Dark

INTC20260918C44
INTC Sep 18 2026 44.00 Call (INTC260918C00044000)
option OPRA

EOD

Sep 1, 2026

45.13-6.756%(-3.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	42.8000	45.1300	42.8000	45.1300	-6.756%	2	709	0.000%
2026-08-28	48.0700	48.4000	48.0700	48.4000	+2.826%	2	708	-6.756%
2026-08-27	47.0700	47.0700	47.0700	47.0700	+9.110%	1	708	-4.122%
2026-08-26	43.1400	43.1400	43.1400	43.1400	-2.553%	1	708	+4.613%
2026-08-25	44.7500	44.7500	44.2700	44.2700	+2.005%	2	709	+1.943%
2026-08-24	42.1200	43.4000	42.1200	43.4000	-8.303%	2	711	+3.986%
2026-08-20	47.3300	47.3300	47.3300	47.3300	-1.498%	1	711	-4.648%
2026-08-19	48.0500	48.0500	48.0500	48.0500	-20.801%	5	712	-6.077%
2026-08-17	60.6700	60.6700	60.6700	60.6700	-1.637%	2	707	-25.614%
2026-08-14	61.6800	61.6800	61.6500	61.6800	+12.391%	3	708	-26.832%
2026-08-10	54.8700	54.8800	54.8200	54.8800	-1.754%	253	708	-17.766%
2026-08-05	55.8600	55.8600	55.8600	55.8600	+16.133%	2	708	-19.209%
2026-07-30	48.1000	48.1000	48.1000	48.1000	-14.352%	5	710	-6.175%
2026-07-23	56.1500	56.1600	56.1500	56.1600	-9.156%	2	710	-19.640%
2026-07-13	61.9700	61.9700	61.8200	61.8200	-2.184%	14	708	-26.998%
2026-07-08	63.2000	63.2000	63.2000	63.2000	-27.705%	2	708	-28.592%
2026-06-24	87.4000	87.5000	87.3000	87.4200	-5.143%	8	710	-48.376%
2026-06-23	92.1600	92.1600	92.1600	92.1600	+5.567%	1	706	-51.031%
2026-06-18	87.3000	87.3000	87.3000	87.3000	+13.598%	2	707	-48.305%
2026-06-16	76.8500	76.8500	76.8500	76.8500	-2.795%	2	707	-41.275%
2026-05-26	79.0600	79.0600	79.0600	79.0600	+1.242%	1	705	-42.917%
2026-05-22	77.0000	78.0900	77.0000	78.0900	+2.373%	100	706	-42.208%
2026-05-20	76.2800	76.2800	76.2800	76.2800	+26.020%	2	680	-40.836%
2026-05-19	60.5300	60.5300	60.5300	60.5300	-6.082%	1	678	-25.442%
2026-05-18	64.4500	64.4500	64.4500	64.4500	-2.761%	1	678	-29.977%
2026-05-15	65.7100	66.2800	65.7100	66.2800	-8.956%	4	678	-31.910%
2026-05-14	72.8000	72.8000	72.8000	72.8000	-13.395%	1	676	-38.008%
2026-05-11	84.0600	84.0600	84.0600	84.0600	+18.428%	2	676	-46.312%
2026-05-07	70.9800	70.9800	70.9800	70.9800	+31.177%	10	676	-36.419%
2026-05-04	54.1100	54.1100	54.1100	54.1100	-5.419%	2	682	-16.596%
2026-05-01	57.2200	57.2200	57.2100	57.2100	+11.586%	2	683	-21.115%
2026-04-30	51.2700	51.2700	51.2700	51.2700	+23.304%	10	683	-11.976%
2026-04-28	40.4500	41.5800	40.4000	41.5800	+0.193%	51	673	+8.538%
2026-04-27	42.6800	42.6800	41.5000	41.5000	+2.596%	3	698	+8.747%
2026-04-24	40.9000	40.9000	40.4500	40.4500	+66.667%	50	696	+11.570%
2026-04-22	25.1600	25.1600	24.2500	24.2700	-2.842%	15	666	+85.950%
2026-04-21	24.9800	24.9800	24.9800	24.9800	+1.545%	1	665	+80.665%
2026-04-20	26.8500	26.8500	24.5500	24.6000	-8.380%	3	665	+83.455%
2026-04-17	27.9000	27.9000	26.8500	26.8500	-1.864%	37	665	+68.082%
2026-04-16	25.0100	27.3600	25.0100	27.3600	+12.039%	6	630	+64.949%
2026-04-15	24.4200	24.4200	24.4200	24.4200	+3.738%	15	630	+84.808%
2026-04-13	23.5400	23.5400	23.5400	23.5400	+4.390%	50	643	+91.716%
2026-04-10	22.4900	22.5500	22.4900	22.5500	+5.472%	10	645	+100.133%
2026-04-09	20.1600	21.3800	20.1000	21.3800	+23.299%	23	653	+111.085%
2026-04-08	16.4500	17.6500	16.2400	17.3400	+27.313%	15	650	+160.265%
2026-04-07	13.1500	13.7700	13.1500	13.6200	+11.548%	17	651	+231.351%
2026-04-06	13.3600	13.3600	12.2100	12.2100	+2.090%	11	646	+269.615%
2026-04-02	10.1200	12.0200	10.1200	11.9600	+13.365%	27	638	+277.341%
2026-04-01	8.2500	10.8000	8.2500	10.5500	+42.568%	162	638	+327.773%
2026-03-31	6.7000	7.4500	6.7000	7.4000	+17.460%	53	639	+509.865%
2026-03-30	7.0000	7.0000	6.3000	6.3000	-13.343%	41	650	+616.349%
2026-03-27	7.8000	7.8000	7.2700	7.2700	-10.247%	516	649	+520.770%
2026-03-26	8.4000	8.4000	8.1000	8.1000	-18.593%	5	182	+457.160%
2026-03-25	9.1000	10.2500	9.1000	9.9500	+24.375%	24	178	+353.568%
2026-03-24	7.6100	8.0000	7.5600	8.0000	-0.867%	14	175	+464.125%
2026-03-23	8.3500	8.4400	8.0700	8.0700	+0.875%	21	168	+459.232%
2026-03-20	9.8000	9.8000	8.0000	8.0000	-14.894%	38	167	+464.125%
2026-03-19	8.0000	9.4000	7.9000	9.4000	+8.671%	184	169	+380.106%
2026-03-18	8.1000	8.6500	8.1000	8.6500	+7.453%	63	145	+421.734%
2026-03-17	8.6300	8.6300	8.0500	8.0500	-16.580%	7	134	+460.621%
2026-03-16	10.3100	10.4200	9.6500	9.6500	+12.865%	3	134	+367.668%
2026-03-09	8.2500	8.5500	8.2400	8.5500	-0.581%	88	132	+427.836%
2026-03-06	8.6800	8.8000	8.6000	8.6000	+9.554%	78	121	+424.767%
2026-03-03	7.8500	7.8500	7.8500	7.8500	-13.355%	8	61	+474.904%
2026-03-02	8.8000	9.0600	8.7000	9.0600	-2.054%	75	61	+398.124%
2026-02-27	9.1000	9.2500	8.9800	9.2500	+3.352%	13	29	+387.892%
2026-02-26	9.3500	9.3500	8.9500	8.9500	-10.679%	2	28	+404.246%
2026-02-25	9.5900	10.0700	9.5600	10.0200	+3.299%	14	27	+350.399%
2026-02-24	9.5000	9.7000	9.4500	9.7000	+25.485%	4	27	+365.258%
2026-02-23	8.2300	8.2300	7.7300	7.7300	-2.522%	14	28	+483.829%
2026-02-20	8.0100	8.1300	7.9300	7.9300	-6.154%	5	33	+469.105%
2026-02-19	8.5500	9.0000	8.4500	8.4500	-17.157%	22	29	+434.083%
2026-02-18	9.5900	10.2000	9.5800	10.2000	+3.553%	7	28	+342.451%
2026-02-17	9.8500	9.8500	9.8500	9.8500	-6.900%	1	23	+358.173%
2026-02-13	10.2600	10.5800	10.2600	10.5800	-5.788%	9	23	+326.560%
2026-02-12	11.2300	11.2300	11.2300	11.2300	-9.069%	8	23	+301.870%
2026-02-11	12.3500	12.3500	12.3500	12.3500	+2.917%	5	23	+265.425%
2026-02-10	12.5000	12.5000	11.8000	12.0000	-11.111%	10	23	+276.083%
2026-02-09	12.5500	13.5000	12.5000	13.5000	0.000%	33	15	+234.296%