Dark

INTC20260918C45
INTC Sep 18 2026 45.00 Call (INTC260918C00045000)
option OPRA

EOD

Sep 2, 2026

45.00+2.975%(+1.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	44.1300	45.0000	44.1300	45.0000	+2.975%	10	3,797	0.000%
2026-09-01	41.0000	44.1300	41.0000	43.7000	-2.259%	7	3,802	+2.975%
2026-08-31	44.9500	46.1500	44.7100	44.7100	-1.909%	74	3,804	+0.649%
2026-08-28	47.1500	47.4000	45.5800	45.5800	+0.352%	15	3,876	-1.272%
2026-08-27	44.5200	45.4200	44.4400	45.4200	+6.470%	3	3,889	-0.925%
2026-08-26	42.0000	42.6600	42.0000	42.6600	-0.397%	2	3,891	+5.485%
2026-08-25	42.8300	42.8300	42.8300	42.8300	-0.047%	1	3,893	+5.067%
2026-08-24	42.2800	43.4900	41.2000	42.8500	-5.304%	21	3,892	+5.018%
2026-08-21	46.7600	46.7600	45.2500	45.2500	-4.737%	28	3,911	-0.552%
2026-08-20	46.3000	47.7200	46.3000	47.5000	-9.299%	3	3,888	-5.263%
2026-08-18	52.3700	52.3700	52.3700	52.3700	-11.983%	1	3,887	-14.073%
2026-08-17	59.5000	59.5000	59.5000	59.5000	-2.857%	12	3,888	-24.370%
2026-08-13	62.2500	62.2500	61.2500	61.2500	+9.258%	12	3,894	-26.531%
2026-08-12	56.0600	56.0600	56.0600	56.0600	+5.873%	10	3,896	-19.729%
2026-08-11	52.6700	52.9500	52.6700	52.9500	-0.414%	8	3,896	-15.014%
2026-08-10	52.0800	53.1700	52.0800	53.1700	-6.490%	6	3,888	-15.366%
2026-08-07	58.0900	58.0900	56.1500	56.8600	-1.199%	89	3,884	-20.858%
2026-08-05	55.6700	57.6500	54.0500	57.5500	+5.946%	16	3,890	-21.807%
2026-08-04	52.7500	54.3200	52.7500	54.3200	+8.640%	11	3,891	-17.158%
2026-07-31	50.0000	50.0000	50.0000	50.0000	+6.157%	1	3,900	-10.000%
2026-07-30	46.6000	47.1000	46.6000	47.1000	+17.632%	2	3,900	-4.459%
2026-07-29	40.0400	40.0400	40.0400	40.0400	-0.324%	1	3,900	+12.388%
2026-07-28	42.5500	42.5500	40.1700	40.1700	-11.246%	4	3,901	+12.024%
2026-07-27	45.0000	46.0500	43.8200	45.2600	-4.716%	26	3,904	-0.574%
2026-07-24	51.5200	51.5200	47.5000	47.5000	-21.279%	13	3,927	-5.263%
2026-07-22	60.3400	60.3400	60.3400	60.3400	+2.671%	1	3,937	-25.423%
2026-07-21	58.7700	58.7700	58.7700	58.7700	+14.117%	1	3,937	-23.430%
2026-07-17	47.3100	52.4500	46.9400	51.5000	+0.195%	39	3,937	-12.621%
2026-07-16	56.0000	56.0000	51.4000	51.4000	-6.545%	13	3,943	-12.451%
2026-07-15	55.7000	55.7000	55.0000	55.0000	-14.477%	2	3,951	-18.182%
2026-07-08	61.3500	64.3100	60.8500	64.3100	-2.041%	4	3,951	-30.026%
2026-07-07	65.6500	65.6500	65.6500	65.6500	-13.641%	1	3,951	-31.455%
2026-07-02	81.1000	81.1000	76.0200	76.0200	-11.295%	4	3,951	-40.805%
2026-07-01	85.7000	85.7000	85.7000	85.7000	-11.740%	2	3,951	-47.491%
2026-06-30	91.1000	97.1000	91.1000	97.1000	+15.774%	6	3,953	-53.656%
2026-06-25	83.8700	83.8700	83.8700	83.8700	-2.973%	1	3,956	-46.346%
2026-06-24	87.7400	87.7400	86.4000	86.4400	-9.629%	5	3,957	-47.941%
2026-06-22	95.6500	95.6500	95.6500	95.6500	+6.042%	2	3,955	-52.953%
2026-06-18	88.0000	90.2000	86.8100	90.2000	+17.265%	48	3,945	-50.111%
2026-06-17	75.4700	76.9200	75.4700	76.9200	-3.850%	2	3,945	-41.498%
2026-06-16	80.0000	80.0000	80.0000	80.0000	-9.194%	20	3,945	-43.750%
2026-06-15	87.0000	88.1000	87.0000	88.1000	+20.735%	3	3,965	-48.922%
2026-06-11	72.5000	72.9700	70.9000	72.9700	+13.484%	7	3,966	-38.331%
2026-06-09	64.2000	64.3000	64.2000	64.3000	-4.628%	2	3,968	-30.016%
2026-06-08	67.4200	67.4200	67.4200	67.4200	+15.445%	1	3,968	-33.254%
2026-06-05	61.8500	61.8500	58.4000	58.4000	-13.826%	30	3,967	-22.945%
2026-06-03	67.7700	67.7700	67.7700	67.7700	+6.943%	10	3,987	-33.599%
2026-06-02	62.6600	63.3700	62.6600	63.3700	-3.104%	2	3,987	-28.988%
2026-06-01	65.0000	65.4000	65.0000	65.4000	-6.571%	23	3,988	-31.193%
2026-05-29	74.1700	75.1800	70.0000	70.0000	-6.667%	27	3,993	-35.714%
2026-05-28	76.5000	76.5000	75.0000	75.0000	-2.673%	41	4,016	-40.000%
2026-05-27	75.6000	77.0600	75.6000	77.0600	-1.922%	3	4,000	-41.604%
2026-05-26	78.8000	79.0000	75.0000	78.5700	+1.577%	27	4,000	-42.726%
2026-05-22	77.3500	77.3500	77.3500	77.3500	+10.500%	1	4,023	-41.823%
2026-05-21	70.0000	70.0000	70.0000	70.0000	+16.667%	20	4,023	-35.714%
2026-05-19	60.0000	60.0000	60.0000	60.0000	-6.832%	20	4,023	-25.000%
2026-05-18	64.4500	64.4500	63.4000	64.4000	-0.263%	4	4,063	-30.124%
2026-05-15	65.9000	66.1000	64.0000	64.5700	-10.803%	32	4,063	-30.308%
2026-05-14	71.6800	72.6000	70.4500	72.3900	-5.681%	36	4,094	-37.837%
2026-05-13	78.5000	78.5000	76.7500	76.7500	+4.464%	22	4,121	-41.368%
2026-05-12	76.2900	76.2900	73.4700	73.4700	-11.482%	44	4,121	-38.751%
2026-05-11	84.2800	84.2800	83.0000	83.0000	+3.003%	9	4,121	-45.783%
2026-05-08	70.9200	85.2600	70.9200	80.5800	+20.412%	99	4,155	-44.155%
2026-05-07	68.2600	68.2600	66.9200	66.9200	-1.152%	2	4,233	-32.756%
2026-05-06	66.2100	67.7000	66.2100	67.7000	+3.201%	74	4,242	-33.530%
2026-05-05	62.0000	66.0400	62.0000	65.6000	+23.961%	12	4,173	-31.402%
2026-05-04	54.0700	55.4500	52.9200	52.9200	-6.087%	10	4,181	-14.966%
2026-05-01	52.8000	56.4000	52.6000	56.3500	+10.360%	401	4,205	-20.142%
2026-04-30	48.8600	51.1800	48.8600	51.0600	+2.202%	9	4,205	-11.868%
2026-04-29	48.8000	50.3000	48.8000	49.9600	+22.752%	6	4,208	-9.928%
2026-04-28	38.4500	41.0000	38.4500	40.7000	+0.395%	42	4,211	+10.565%
2026-04-27	41.9000	42.3000	40.2400	40.5400	+2.633%	42	4,206	+11.001%
2026-04-24	38.8000	41.3800	37.8500	39.5000	+59.984%	185	4,216	+13.924%
2026-04-23	25.8000	25.9000	24.6900	24.6900	+5.153%	118	4,206	+82.260%
2026-04-22	24.6500	24.6500	23.4700	23.4800	-2.370%	11	4,259	+91.652%
2026-04-21	24.8800	24.9800	24.0500	24.0500	+1.008%	18	4,276	+87.110%
2026-04-20	24.6500	24.6500	23.8100	23.8100	-6.992%	13	4,276	+88.996%
2026-04-17	27.2700	27.6500	25.6000	25.6000	-2.290%	13	4,282	+75.781%
2026-04-16	23.9900	26.2000	23.9900	26.2000	+13.666%	119	4,284	+71.756%
2026-04-15	22.2000	23.7000	21.8500	23.0500	+4.535%	21	4,185	+95.228%
2026-04-14	23.4000	23.4000	21.0000	22.0500	-7.741%	19	4,181	+104.082%
2026-04-13	22.0000	23.9000	22.0000	23.9000	+11.944%	137	4,175	+88.285%
2026-04-10	20.6500	21.9000	20.6500	21.3500	+4.401%	21	4,238	+110.773%
2026-04-09	18.5000	20.8000	18.5000	20.4500	+15.995%	65	4,234	+120.049%
2026-04-08	15.2000	18.2500	15.1500	17.6300	+33.865%	215	4,228	+155.247%
2026-04-07	13.5200	13.5700	12.5500	13.1700	+11.610%	40	4,192	+241.686%
2026-04-06	12.7500	12.7500	11.5800	11.8000	+0.769%	13	4,197	+281.356%
2026-04-02	9.5800	11.8500	9.5800	11.7100	+15.369%	28	4,203	+284.287%
2026-04-01	8.3500	10.4200	8.3500	10.1500	+37.162%	555	4,203	+343.350%
2026-03-31	6.0000	7.4000	6.0000	7.4000	+29.825%	74	4,378	+508.108%
2026-03-30	6.5300	6.5300	5.5900	5.7000	-18.571%	185	4,409	+689.474%
2026-03-27	7.7400	7.7400	6.8500	7.0000	-7.895%	135	4,382	+542.857%
2026-03-26	8.4500	8.7000	7.5500	7.6000	-19.321%	575	4,374	+492.105%
2026-03-25	9.0000	9.8000	8.1000	9.4200	+24.768%	695	4,175	+377.707%
2026-03-24	7.3800	7.5500	7.0500	7.5500	+0.667%	154	4,167	+496.026%
2026-03-23	8.0500	8.4000	7.3900	7.5000	-1.445%	287	4,257	+500.000%
2026-03-20	8.5500	8.5500	7.4800	7.6100	-9.834%	906	4,223	+491.327%
2026-03-19	8.5000	8.5000	8.2500	8.4400	+2.927%	73	3,739	+433.175%
2026-03-18	7.7500	8.4500	7.7500	8.2000	+7.190%	469	3,718	+448.780%
2026-03-17	8.3000	8.3000	7.6500	7.6500	-18.617%	38	3,397	+488.235%
2026-03-16	10.2500	10.5100	9.4000	9.4000	+4.444%	14	3,387	+378.723%
2026-03-13	9.2000	9.2000	8.7900	9.0000	+3.211%	23	3,388	+400.000%
2026-03-12	9.5000	9.5200	8.7200	8.7200	-15.340%	32	3,390	+416.055%
2026-03-11	10.1000	10.6200	10.1000	10.3000	+6.736%	101	3,385	+336.893%
2026-03-10	9.6000	10.0200	9.0400	9.6500	+16.265%	37	3,467	+366.321%
2026-03-09	6.8000	8.3000	6.4500	8.3000	+6.547%	206	3,480	+442.169%
2026-03-06	8.1000	8.5000	7.4800	7.7900	-7.811%	140	3,416	+477.664%
2026-03-05	8.3500	9.0500	8.3500	8.4500	-3.977%	38	3,376	+432.544%
2026-03-04	7.6800	8.9000	7.3300	8.8000	+19.728%	18	3,369	+411.364%
2026-03-03	7.0000	7.4400	7.0000	7.3500	-10.366%	61	3,361	+512.245%
2026-03-02	8.3300	8.6200	7.8000	8.2000	-7.658%	40	3,374	+448.780%
2026-02-27	8.3600	9.3100	8.3600	8.8800	+2.540%	26	3,373	+406.757%
2026-02-26	9.6300	9.7000	8.4500	8.6600	-5.870%	15	3,356	+419.630%
2026-02-25	9.3300	9.5000	9.0000	9.2000	-0.541%	16	3,357	+389.130%
2026-02-24	7.8000	9.3000	7.8000	9.2500	+25.169%	63	3,357	+386.486%
2026-02-23	7.9000	7.9700	7.3900	7.3900	-8.765%	24	3,343	+508.931%
2026-02-20	7.6500	8.1000	7.2500	8.1000	-1.220%	249	3,348	+455.556%
2026-02-19	8.2600	8.6000	8.0000	8.2000	-7.554%	18	3,343	+448.780%
2026-02-18	8.8000	9.6500	8.7900	8.8700	-5.739%	59	3,331	+407.328%
2026-02-17	9.5000	9.8000	9.2000	9.4100	-8.016%	24	3,331	+378.215%
2026-02-13	9.3000	10.2300	8.8000	10.2300	+5.464%	7	3,336	+339.883%
2026-02-12	10.8500	10.8500	9.7000	9.7000	-12.613%	29	3,336	+363.918%
2026-02-11	11.5500	12.0300	10.1700	11.1000	+9.360%	28	3,344	+305.405%
2026-02-10	11.3500	11.3500	10.1500	10.1500	-19.826%	23	3,350	+343.350%
2026-02-09	11.0000	12.8500	11.0000	12.6600	-1.479%	170	3,350	+255.450%
2026-02-06	11.5400	13.2000	11.5400	12.8500	+14.528%	24	3,380	+250.195%
2026-02-05	12.2500	12.5400	10.3000	11.2200	+1.081%	876	3,390	+301.070%
2026-02-04	11.7500	11.7500	10.3000	11.1000	-5.128%	24	3,911	+305.405%
2026-02-03	12.5000	12.5000	11.6200	11.7000	+2.902%	33	3,926	+284.615%
2026-02-02	9.0500	11.6800	9.0500	11.3700	+16.615%	57	3,942	+295.778%
2026-01-30	11.1500	11.8000	9.6000	9.7500	-9.722%	154	3,944	+361.538%
2026-01-29	10.5000	11.0000	10.1200	10.8000	-5.677%	83	3,844	+316.667%
2026-01-28	9.7000	11.4500	9.7000	11.4500	+42.236%	231	3,844	+293.013%
2026-01-27	8.0000	8.2800	7.6300	8.0500	+15.000%	106	3,881	+459.006%
2026-01-26	8.0000	8.0200	6.9000	7.0000	-19.817%	340	3,870	+542.857%
2026-01-23	10.3000	10.8100	8.3500	8.7300	-43.459%	670	3,724	+415.464%
2026-01-22	15.3400	15.8600	14.9400	15.4400	-1.656%	44	3,687	+191.451%
2026-01-21	14.0100	15.7200	13.8900	15.7000	+35.345%	477	3,667	+186.624%
2026-01-20	10.3000	12.2300	10.0000	11.6000	+11.005%	45	3,637	+287.931%
2026-01-16	11.5400	11.5400	10.1300	10.4500	-8.574%	77	3,660	+330.622%
2026-01-15	12.5500	12.6500	11.1000	11.4300	-1.039%	175	3,660	+293.701%
2026-01-14	11.5000	11.7500	11.0300	11.5500	+8.451%	345	3,584	+289.610%
2026-01-13	10.0000	11.2100	9.2300	10.6500	+20.475%	187	3,600	+322.535%
2026-01-12	8.6500	9.4000	8.4000	8.8400	-6.057%	114	3,642	+409.050%
2026-01-09	7.8000	9.5000	7.7800	9.4100	+40.658%	464	3,647	+378.215%
2026-01-08	7.5000	7.5000	6.4000	6.6900	-8.356%	67	3,766	+572.646%
2026-01-07	7.0000	9.0000	7.0000	7.3000	+21.464%	1,319	3,712	+516.438%
2026-01-06	5.8500	6.0500	5.4000	6.0100	+5.439%	539	4,506	+648.752%
2026-01-05	6.6500	6.9000	5.7000	5.7000	+0.529%	47	4,831	+689.474%
2026-01-02	5.0000	5.8400	5.0000	5.6700	+28.864%	278	4,822	+693.651%
2025-12-31	4.4500	4.5100	4.3000	4.4000	-6.383%	322	4,965	+922.727%
2025-12-30	4.4500	4.8000	4.4500	4.7000	+16.625%	96	4,965	+857.447%
2025-12-29	3.8000	4.0500	3.8000	4.0300	+2.545%	31	4,871	+1,016.625%
2025-12-26	3.8900	3.9300	3.8900	3.9300	+2.078%	12	4,868	+1,045.038%
2025-12-24	3.8000	3.8500	3.7000	3.8500	-3.750%	100	4,758	+1,068.831%
2025-12-23	4.2500	4.2500	4.0000	4.0000	-3.614%	85	4,758	+1,025.000%
2025-12-22	5.1300	5.1300	4.1500	4.1500	-13.542%	20	4,703	+984.337%
2025-12-19	4.5500	4.8300	4.5500	4.8000	+10.345%	199	4,700	+837.500%
2025-12-18	4.5000	4.5000	4.1500	4.3500	+3.571%	51	4,545	+934.483%
2025-12-17	4.9000	4.9000	4.2000	4.2000	-14.286%	172	4,500	+971.429%
2025-12-16	5.0500	5.0500	4.7500	4.9000	-2.000%	262	4,436	+818.367%
2025-12-15	5.9200	5.9200	5.0000	5.0000	-4.762%	252	4,537	+800.000%
2025-12-12	6.3000	6.3000	5.2500	5.2500	-14.216%	1,227	4,404	+757.143%
2025-12-11	6.5500	6.5500	6.1000	6.1200	-12.571%	202	3,206	+635.294%
2025-12-10	6.4000	7.0000	6.1500	7.0000	+6.061%	408	3,109	+542.857%
2025-12-09	6.6900	6.6900	6.5900	6.6000	+2.326%	10	3,013	+581.818%
2025-12-08	6.7000	6.8000	6.3700	6.4500	-9.790%	55	3,010	+597.674%
2025-12-05	7.5300	8.0000	7.1500	7.1500	+4.993%	59	3,001	+529.371%
2025-12-04	7.8600	8.0500	6.8100	6.8100	-23.483%	116	3,042	+560.793%
2025-12-03	8.5500	9.0500	8.5500	8.9000	+0.679%	206	3,004	+405.618%
2025-12-02	6.8500	8.8400	6.8500	8.8400	+36.210%	310	3,099	+409.050%
2025-12-01	6.6500	6.6500	6.2000	6.4900	-2.844%	107	3,089	+593.374%
2025-11-28	5.5000	6.6800	5.5000	6.6800	+39.167%	420	3,086	+573.653%
2025-11-26	4.6500	4.8000	4.6500	4.8000	+11.628%	2	3,289	+837.500%
2025-11-25	4.3500	4.3700	4.3000	4.3000	-3.371%	102	3,289	+946.512%
2025-11-24	4.5500	4.5500	4.4500	4.4500	+18.037%	70	3,204	+911.236%
2025-11-21	3.7800	4.4000	3.5000	3.7700	+1.072%	111	3,204	+1,093.634%
2025-11-20	4.6900	4.8000	3.7300	3.7300	-11.190%	238	3,202	+1,106.434%
2025-11-19	4.1500	4.6000	4.1500	4.2000	+1.695%	410	3,198	+971.429%
2025-11-18	3.8700	4.1300	3.8600	4.1300	+2.736%	49	2,917	+989.588%
2025-11-17	4.5000	4.6000	4.0000	4.0200	-10.667%	912	2,897	+1,019.403%
2025-11-14	4.3300	4.6500	4.3300	4.5000	-6.250%	32	2,364	+900.000%
2025-11-13	5.2500	5.4800	4.7000	4.8000	-17.241%	172	2,364	+837.500%
2025-11-12	5.9000	5.9000	5.8000	5.8000	-2.027%	15	2,278	+675.862%
2025-11-11	6.0400	6.0400	5.9200	5.9200	-3.268%	2	2,286	+660.135%
2025-11-10	6.7500	6.9000	5.4500	6.1200	+2.000%	49	2,288	+635.294%
2025-11-07	6.0500	6.2500	5.7000	6.0000	+2.389%	75	2,282	+650.000%
2025-11-06	5.6500	5.8600	5.6500	5.8600	-8.438%	15	2,226	+667.918%
2025-11-05	6.0700	6.4000	6.0700	6.4000	+8.475%	18	2,215	+603.125%
2025-11-04	6.1000	6.2800	5.8500	5.9000	-16.312%	160	2,216	+662.712%
2025-11-03	7.4200	7.4200	6.9500	7.0500	-4.858%	89	2,132	+538.298%
2025-10-31	8.0500	8.0500	7.3700	7.4100	-7.950%	100	2,132	+507.287%
2025-10-30	8.0000	8.1800	7.7000	8.0500	-5.848%	53	2,114	+459.006%
2025-10-29	8.3000	8.7300	8.3000	8.5500	+0.588%	255	2,087	+426.316%
2025-10-28	7.0000	9.0000	7.0000	8.5000	+22.302%	589	2,275	+429.412%
2025-10-27	6.7300	7.6000	6.7000	6.9500	+14.686%	235	2,102	+547.482%
2025-10-24	7.0500	7.5000	5.8000	6.0600	-2.258%	1,234	2,102	+642.574%
2025-10-23	5.8500	6.2500	5.8500	6.2000	+3.333%	62	1,633	+625.806%
2025-10-22	5.8000	6.0000	5.5500	6.0000	-8.815%	7	1,577	+650.000%
2025-10-21	6.4500	6.7000	6.4500	6.5800	-0.454%	7	1,575	+583.891%
2025-10-20	6.8500	6.8500	6.4500	6.6100	+5.929%	27	1,575	+580.787%
2025-10-17	5.8000	6.6500	5.8000	6.2400	+5.228%	43	1,564	+621.154%
2025-10-16	6.1500	6.4000	5.9000	5.9300	-4.355%	64	1,581	+658.853%
2025-10-15	5.5000	6.2900	5.5000	6.2000	+14.815%	16	1,531	+625.806%
2025-10-14	5.5000	5.7700	5.0000	5.4000	-11.475%	115	1,531	+733.333%
2025-10-13	5.8000	6.1500	5.7500	6.1000	+4.274%	35	1,509	+637.705%
2025-10-10	6.5500	7.1000	5.8500	5.8500	-4.878%	136	1,502	+669.231%
2025-10-09	6.3500	6.7000	5.7500	6.1500	0.000%	104	1,503	+631.707%
2025-10-08	5.7000	6.3500	5.5000	6.1500	+2.500%	498	1,502	+631.707%
2025-10-07	5.7500	6.3500	5.6500	6.0000	+4.167%	196	1,246	+650.000%
2025-10-06	6.0000	6.7900	5.6900	5.7600	+0.174%	201	1,148	+681.250%
2025-10-03	6.2800	6.2800	5.7500	5.7500	-5.272%	90	1,034	+682.609%
2025-10-02	5.3500	6.1600	5.1200	6.0700	+12.407%	128	1,047	+641.351%
2025-10-01	4.4000	5.4000	4.4000	5.4000	+28.571%	127	1,041	+733.333%
2025-09-30	4.8500	4.8500	4.1100	4.2000	-13.580%	59	990	+971.429%
2025-09-29	5.0000	5.0500	4.6000	4.8600	-13.214%	154	962	+825.926%
2025-09-26	5.1000	5.8500	5.0000	5.6000	+18.896%	405	961	+703.571%
2025-09-25	3.4000	4.7100	3.4000	4.7100	+57.000%	680	868	+855.414%
2025-09-24	2.5200	3.1700	2.5200	3.0000	+32.159%	325	530	+1,400.000%
2025-09-23	2.2500	2.5400	2.2500	2.2700	+11.823%	381	447	+1,882.379%
2025-09-22	1.9100	2.5700	1.9100	2.0300	-7.727%	31	180	+2,116.749%
2025-09-19	2.1900	2.2000	2.0000	2.2000	-40.541%	159	0	+1,945.455%
2025-09-18	3.7000	3.7000	3.7000	3.7000	0.000%	3	0	+1,116.216%