Dark

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

EOD

Jul 16, 2026

51.40-6.545%(-3.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	56.0000	56.0000	51.4000	51.4000	-6.545%	13	3,943	0.000%
2026-07-15	55.7000	55.7000	55.0000	55.0000	-14.477%	2	3,951	-6.545%
2026-07-08	61.3500	64.3100	60.8500	64.3100	-2.041%	4	3,951	-20.075%
2026-07-07	65.6500	65.6500	65.6500	65.6500	-13.641%	1	3,951	-21.706%
2026-07-02	81.1000	81.1000	76.0200	76.0200	-11.295%	4	3,951	-32.386%
2026-07-01	85.7000	85.7000	85.7000	85.7000	-11.740%	2	3,951	-40.023%
2026-06-30	91.1000	97.1000	91.1000	97.1000	+15.774%	6	3,953	-47.065%
2026-06-25	83.8700	83.8700	83.8700	83.8700	-2.973%	1	3,956	-38.715%
2026-06-24	87.7400	87.7400	86.4000	86.4400	-9.629%	5	3,957	-40.537%
2026-06-22	95.6500	95.6500	95.6500	95.6500	+6.042%	2	3,955	-46.262%
2026-06-18	88.0000	90.2000	86.8100	90.2000	+17.265%	48	3,945	-43.016%
2026-06-17	75.4700	76.9200	75.4700	76.9200	-3.850%	2	3,945	-33.177%
2026-06-16	80.0000	80.0000	80.0000	80.0000	-9.194%	20	3,945	-35.750%
2026-06-15	87.0000	88.1000	87.0000	88.1000	+20.735%	3	3,965	-41.657%
2026-06-11	72.5000	72.9700	70.9000	72.9700	+13.484%	7	3,966	-29.560%
2026-06-09	64.2000	64.3000	64.2000	64.3000	-4.628%	2	3,968	-20.062%
2026-06-08	67.4200	67.4200	67.4200	67.4200	+15.445%	1	3,968	-23.761%
2026-06-05	61.8500	61.8500	58.4000	58.4000	-13.826%	30	3,967	-11.986%
2026-06-03	67.7700	67.7700	67.7700	67.7700	+6.943%	10	3,987	-24.155%
2026-06-02	62.6600	63.3700	62.6600	63.3700	-3.104%	2	3,987	-18.889%
2026-06-01	65.0000	65.4000	65.0000	65.4000	-6.571%	23	3,988	-21.407%
2026-05-29	74.1700	75.1800	70.0000	70.0000	-6.667%	27	3,993	-26.571%
2026-05-28	76.5000	76.5000	75.0000	75.0000	-2.673%	41	4,016	-31.467%
2026-05-27	75.6000	77.0600	75.6000	77.0600	-1.922%	3	4,000	-33.299%
2026-05-26	78.8000	79.0000	75.0000	78.5700	+1.577%	27	4,000	-34.581%
2026-05-22	77.3500	77.3500	77.3500	77.3500	+10.500%	1	4,023	-33.549%
2026-05-21	70.0000	70.0000	70.0000	70.0000	+16.667%	20	4,023	-26.571%
2026-05-19	60.0000	60.0000	60.0000	60.0000	-6.832%	20	4,023	-14.333%
2026-05-18	64.4500	64.4500	63.4000	64.4000	-0.263%	4	4,063	-20.186%
2026-05-15	65.9000	66.1000	64.0000	64.5700	-10.803%	32	4,063	-20.396%
2026-05-14	71.6800	72.6000	70.4500	72.3900	-5.681%	36	4,094	-28.996%
2026-05-13	78.5000	78.5000	76.7500	76.7500	+4.464%	22	4,121	-33.029%
2026-05-12	76.2900	76.2900	73.4700	73.4700	-11.482%	44	4,121	-30.039%
2026-05-11	84.2800	84.2800	83.0000	83.0000	+3.003%	9	4,121	-38.072%
2026-05-08	70.9200	85.2600	70.9200	80.5800	+20.412%	99	4,155	-36.212%
2026-05-07	68.2600	68.2600	66.9200	66.9200	-1.152%	2	4,233	-23.192%
2026-05-06	66.2100	67.7000	66.2100	67.7000	+3.201%	74	4,242	-24.077%
2026-05-05	62.0000	66.0400	62.0000	65.6000	+23.961%	12	4,173	-21.646%
2026-05-04	54.0700	55.4500	52.9200	52.9200	-6.087%	10	4,181	-2.872%
2026-05-01	52.8000	56.4000	52.6000	56.3500	+10.360%	401	4,205	-8.784%
2026-04-30	48.8600	51.1800	48.8600	51.0600	+2.202%	9	4,205	+0.666%
2026-04-29	48.8000	50.3000	48.8000	49.9600	+22.752%	6	4,208	+2.882%
2026-04-28	38.4500	41.0000	38.4500	40.7000	+0.395%	42	4,211	+26.290%
2026-04-27	41.9000	42.3000	40.2400	40.5400	+2.633%	42	4,206	+26.788%
2026-04-24	38.8000	41.3800	37.8500	39.5000	+59.984%	185	4,216	+30.127%
2026-04-23	25.8000	25.9000	24.6900	24.6900	+5.153%	118	4,206	+108.181%
2026-04-22	24.6500	24.6500	23.4700	23.4800	-2.370%	11	4,259	+118.910%
2026-04-21	24.8800	24.9800	24.0500	24.0500	+1.008%	18	4,276	+113.721%
2026-04-20	24.6500	24.6500	23.8100	23.8100	-6.992%	13	4,276	+115.876%
2026-04-17	27.2700	27.6500	25.6000	25.6000	-2.290%	13	4,282	+100.781%
2026-04-16	23.9900	26.2000	23.9900	26.2000	+13.666%	119	4,284	+96.183%
2026-04-15	22.2000	23.7000	21.8500	23.0500	+4.535%	21	4,185	+122.993%
2026-04-14	23.4000	23.4000	21.0000	22.0500	-7.741%	19	4,181	+133.107%
2026-04-13	22.0000	23.9000	22.0000	23.9000	+11.944%	137	4,175	+115.063%
2026-04-10	20.6500	21.9000	20.6500	21.3500	+4.401%	21	4,238	+140.749%
2026-04-09	18.5000	20.8000	18.5000	20.4500	+15.995%	65	4,234	+151.345%
2026-04-08	15.2000	18.2500	15.1500	17.6300	+33.865%	215	4,228	+191.548%
2026-04-07	13.5200	13.5700	12.5500	13.1700	+11.610%	40	4,192	+290.281%
2026-04-06	12.7500	12.7500	11.5800	11.8000	+0.769%	13	4,197	+335.593%
2026-04-02	9.5800	11.8500	9.5800	11.7100	+15.369%	28	4,203	+338.941%
2026-04-01	8.3500	10.4200	8.3500	10.1500	+37.162%	555	4,203	+406.404%
2026-03-31	6.0000	7.4000	6.0000	7.4000	+29.825%	74	4,378	+594.595%
2026-03-30	6.5300	6.5300	5.5900	5.7000	-18.571%	185	4,409	+801.754%
2026-03-27	7.7400	7.7400	6.8500	7.0000	-7.895%	135	4,382	+634.286%
2026-03-26	8.4500	8.7000	7.5500	7.6000	-19.321%	575	4,374	+576.316%
2026-03-25	9.0000	9.8000	8.1000	9.4200	+24.768%	695	4,175	+445.648%
2026-03-24	7.3800	7.5500	7.0500	7.5500	+0.667%	154	4,167	+580.795%
2026-03-23	8.0500	8.4000	7.3900	7.5000	-1.445%	287	4,257	+585.333%
2026-03-20	8.5500	8.5500	7.4800	7.6100	-9.834%	906	4,223	+575.427%
2026-03-19	8.5000	8.5000	8.2500	8.4400	+2.927%	73	3,739	+509.005%
2026-03-18	7.7500	8.4500	7.7500	8.2000	+7.190%	469	3,718	+526.829%
2026-03-17	8.3000	8.3000	7.6500	7.6500	-18.617%	38	3,397	+571.895%
2026-03-16	10.2500	10.5100	9.4000	9.4000	+4.444%	14	3,387	+446.809%
2026-03-13	9.2000	9.2000	8.7900	9.0000	+3.211%	23	3,388	+471.111%
2026-03-12	9.5000	9.5200	8.7200	8.7200	-15.340%	32	3,390	+489.450%
2026-03-11	10.1000	10.6200	10.1000	10.3000	+6.736%	101	3,385	+399.029%
2026-03-10	9.6000	10.0200	9.0400	9.6500	+16.265%	37	3,467	+432.642%
2026-03-09	6.8000	8.3000	6.4500	8.3000	+6.547%	206	3,480	+519.277%
2026-03-06	8.1000	8.5000	7.4800	7.7900	-7.811%	140	3,416	+559.820%
2026-03-05	8.3500	9.0500	8.3500	8.4500	-3.977%	38	3,376	+508.284%
2026-03-04	7.6800	8.9000	7.3300	8.8000	+19.728%	18	3,369	+484.091%
2026-03-03	7.0000	7.4400	7.0000	7.3500	-10.366%	61	3,361	+599.320%
2026-03-02	8.3300	8.6200	7.8000	8.2000	-7.658%	40	3,374	+526.829%
2026-02-27	8.3600	9.3100	8.3600	8.8800	+2.540%	26	3,373	+478.829%
2026-02-26	9.6300	9.7000	8.4500	8.6600	-5.870%	15	3,356	+493.533%
2026-02-25	9.3300	9.5000	9.0000	9.2000	-0.541%	16	3,357	+458.696%
2026-02-24	7.8000	9.3000	7.8000	9.2500	+25.169%	63	3,357	+455.676%
2026-02-23	7.9000	7.9700	7.3900	7.3900	-8.765%	24	3,343	+595.535%
2026-02-20	7.6500	8.1000	7.2500	8.1000	-1.220%	249	3,348	+534.568%
2026-02-19	8.2600	8.6000	8.0000	8.2000	-7.554%	18	3,343	+526.829%
2026-02-18	8.8000	9.6500	8.7900	8.8700	-5.739%	59	3,331	+479.481%
2026-02-17	9.5000	9.8000	9.2000	9.4100	-8.016%	24	3,331	+446.227%
2026-02-13	9.3000	10.2300	8.8000	10.2300	+5.464%	7	3,336	+402.444%
2026-02-12	10.8500	10.8500	9.7000	9.7000	-12.613%	29	3,336	+429.897%
2026-02-11	11.5500	12.0300	10.1700	11.1000	+9.360%	28	3,344	+363.063%
2026-02-10	11.3500	11.3500	10.1500	10.1500	-19.826%	23	3,350	+406.404%
2026-02-09	11.0000	12.8500	11.0000	12.6600	-1.479%	170	3,350	+306.003%
2026-02-06	11.5400	13.2000	11.5400	12.8500	+14.528%	24	3,380	+300.000%
2026-02-05	12.2500	12.5400	10.3000	11.2200	+1.081%	876	3,390	+358.111%
2026-02-04	11.7500	11.7500	10.3000	11.1000	-5.128%	24	3,911	+363.063%
2026-02-03	12.5000	12.5000	11.6200	11.7000	+2.902%	33	3,926	+339.316%
2026-02-02	9.0500	11.6800	9.0500	11.3700	+16.615%	57	3,942	+352.067%
2026-01-30	11.1500	11.8000	9.6000	9.7500	-9.722%	154	3,944	+427.179%
2026-01-29	10.5000	11.0000	10.1200	10.8000	-5.677%	83	3,844	+375.926%
2026-01-28	9.7000	11.4500	9.7000	11.4500	+42.236%	231	3,844	+348.908%
2026-01-27	8.0000	8.2800	7.6300	8.0500	+15.000%	106	3,881	+538.509%
2026-01-26	8.0000	8.0200	6.9000	7.0000	-19.817%	340	3,870	+634.286%
2026-01-23	10.3000	10.8100	8.3500	8.7300	-43.459%	670	3,724	+488.774%
2026-01-22	15.3400	15.8600	14.9400	15.4400	-1.656%	44	3,687	+232.902%
2026-01-21	14.0100	15.7200	13.8900	15.7000	+35.345%	477	3,667	+227.389%
2026-01-20	10.3000	12.2300	10.0000	11.6000	+11.005%	45	3,637	+343.103%
2026-01-16	11.5400	11.5400	10.1300	10.4500	-8.574%	77	3,660	+391.866%
2026-01-15	12.5500	12.6500	11.1000	11.4300	-1.039%	175	3,660	+349.694%
2026-01-14	11.5000	11.7500	11.0300	11.5500	+8.451%	345	3,584	+345.022%
2026-01-13	10.0000	11.2100	9.2300	10.6500	+20.475%	187	3,600	+382.629%
2026-01-12	8.6500	9.4000	8.4000	8.8400	-6.057%	114	3,642	+481.448%
2026-01-09	7.8000	9.5000	7.7800	9.4100	+40.658%	464	3,647	+446.227%
2026-01-08	7.5000	7.5000	6.4000	6.6900	-8.356%	67	3,766	+668.311%
2026-01-07	7.0000	9.0000	7.0000	7.3000	+21.464%	1,319	3,712	+604.110%
2026-01-06	5.8500	6.0500	5.4000	6.0100	+5.439%	539	4,506	+755.241%
2026-01-05	6.6500	6.9000	5.7000	5.7000	+0.529%	47	4,831	+801.754%
2026-01-02	5.0000	5.8400	5.0000	5.6700	+28.864%	278	4,822	+806.526%
2025-12-31	4.4500	4.5100	4.3000	4.4000	-6.383%	322	4,965	+1,068.182%
2025-12-30	4.4500	4.8000	4.4500	4.7000	+16.625%	96	4,965	+993.617%
2025-12-29	3.8000	4.0500	3.8000	4.0300	+2.545%	31	4,871	+1,175.434%
2025-12-26	3.8900	3.9300	3.8900	3.9300	+2.078%	12	4,868	+1,207.888%
2025-12-24	3.8000	3.8500	3.7000	3.8500	-3.750%	100	4,758	+1,235.065%
2025-12-23	4.2500	4.2500	4.0000	4.0000	-3.614%	85	4,758	+1,185.000%
2025-12-22	5.1300	5.1300	4.1500	4.1500	-13.542%	20	4,703	+1,138.554%
2025-12-19	4.5500	4.8300	4.5500	4.8000	+10.345%	199	4,700	+970.833%
2025-12-18	4.5000	4.5000	4.1500	4.3500	+3.571%	51	4,545	+1,081.609%
2025-12-17	4.9000	4.9000	4.2000	4.2000	-14.286%	172	4,500	+1,123.810%
2025-12-16	5.0500	5.0500	4.7500	4.9000	-2.000%	262	4,436	+948.980%
2025-12-15	5.9200	5.9200	5.0000	5.0000	-4.762%	252	4,537	+928.000%
2025-12-12	6.3000	6.3000	5.2500	5.2500	-14.216%	1,227	4,404	+879.048%
2025-12-11	6.5500	6.5500	6.1000	6.1200	-12.571%	202	3,206	+739.869%
2025-12-10	6.4000	7.0000	6.1500	7.0000	+6.061%	408	3,109	+634.286%
2025-12-09	6.6900	6.6900	6.5900	6.6000	+2.326%	10	3,013	+678.788%
2025-12-08	6.7000	6.8000	6.3700	6.4500	-9.790%	55	3,010	+696.899%
2025-12-05	7.5300	8.0000	7.1500	7.1500	+4.993%	59	3,001	+618.881%
2025-12-04	7.8600	8.0500	6.8100	6.8100	-23.483%	116	3,042	+654.772%
2025-12-03	8.5500	9.0500	8.5500	8.9000	+0.679%	206	3,004	+477.528%
2025-12-02	6.8500	8.8400	6.8500	8.8400	+36.210%	310	3,099	+481.448%
2025-12-01	6.6500	6.6500	6.2000	6.4900	-2.844%	107	3,089	+691.988%
2025-11-28	5.5000	6.6800	5.5000	6.6800	+39.167%	420	3,086	+669.461%
2025-11-26	4.6500	4.8000	4.6500	4.8000	+11.628%	2	3,289	+970.833%
2025-11-25	4.3500	4.3700	4.3000	4.3000	-3.371%	102	3,289	+1,095.349%
2025-11-24	4.5500	4.5500	4.4500	4.4500	+18.037%	70	3,204	+1,055.056%
2025-11-21	3.7800	4.4000	3.5000	3.7700	+1.072%	111	3,204	+1,263.395%
2025-11-20	4.6900	4.8000	3.7300	3.7300	-11.190%	238	3,202	+1,278.016%
2025-11-19	4.1500	4.6000	4.1500	4.2000	+1.695%	410	3,198	+1,123.810%
2025-11-18	3.8700	4.1300	3.8600	4.1300	+2.736%	49	2,917	+1,144.552%
2025-11-17	4.5000	4.6000	4.0000	4.0200	-10.667%	912	2,897	+1,178.607%
2025-11-14	4.3300	4.6500	4.3300	4.5000	-6.250%	32	2,364	+1,042.222%
2025-11-13	5.2500	5.4800	4.7000	4.8000	-17.241%	172	2,364	+970.833%
2025-11-12	5.9000	5.9000	5.8000	5.8000	-2.027%	15	2,278	+786.207%
2025-11-11	6.0400	6.0400	5.9200	5.9200	-3.268%	2	2,286	+768.243%
2025-11-10	6.7500	6.9000	5.4500	6.1200	+2.000%	49	2,288	+739.869%
2025-11-07	6.0500	6.2500	5.7000	6.0000	+2.389%	75	2,282	+756.667%
2025-11-06	5.6500	5.8600	5.6500	5.8600	-8.438%	15	2,226	+777.133%
2025-11-05	6.0700	6.4000	6.0700	6.4000	+8.475%	18	2,215	+703.125%
2025-11-04	6.1000	6.2800	5.8500	5.9000	-16.312%	160	2,216	+771.186%
2025-11-03	7.4200	7.4200	6.9500	7.0500	-4.858%	89	2,132	+629.078%
2025-10-31	8.0500	8.0500	7.3700	7.4100	-7.950%	100	2,132	+593.657%
2025-10-30	8.0000	8.1800	7.7000	8.0500	-5.848%	53	2,114	+538.509%
2025-10-29	8.3000	8.7300	8.3000	8.5500	+0.588%	255	2,087	+501.170%
2025-10-28	7.0000	9.0000	7.0000	8.5000	+22.302%	589	2,275	+504.706%
2025-10-27	6.7300	7.6000	6.7000	6.9500	+14.686%	235	2,102	+639.568%
2025-10-24	7.0500	7.5000	5.8000	6.0600	-2.258%	1,234	2,102	+748.185%
2025-10-23	5.8500	6.2500	5.8500	6.2000	+3.333%	62	1,633	+729.032%
2025-10-22	5.8000	6.0000	5.5500	6.0000	-8.815%	7	1,577	+756.667%
2025-10-21	6.4500	6.7000	6.4500	6.5800	-0.454%	7	1,575	+681.155%
2025-10-20	6.8500	6.8500	6.4500	6.6100	+5.929%	27	1,575	+677.610%
2025-10-17	5.8000	6.6500	5.8000	6.2400	+5.228%	43	1,564	+723.718%
2025-10-16	6.1500	6.4000	5.9000	5.9300	-4.355%	64	1,581	+766.779%
2025-10-15	5.5000	6.2900	5.5000	6.2000	+14.815%	16	1,531	+729.032%
2025-10-14	5.5000	5.7700	5.0000	5.4000	-11.475%	115	1,531	+851.852%
2025-10-13	5.8000	6.1500	5.7500	6.1000	+4.274%	35	1,509	+742.623%
2025-10-10	6.5500	7.1000	5.8500	5.8500	-4.878%	136	1,502	+778.632%
2025-10-09	6.3500	6.7000	5.7500	6.1500	0.000%	104	1,503	+735.772%
2025-10-08	5.7000	6.3500	5.5000	6.1500	+2.500%	498	1,502	+735.772%
2025-10-07	5.7500	6.3500	5.6500	6.0000	+4.167%	196	1,246	+756.667%
2025-10-06	6.0000	6.7900	5.6900	5.7600	+0.174%	201	1,148	+792.361%
2025-10-03	6.2800	6.2800	5.7500	5.7500	-5.272%	90	1,034	+793.913%
2025-10-02	5.3500	6.1600	5.1200	6.0700	+12.407%	128	1,047	+746.787%
2025-10-01	4.4000	5.4000	4.4000	5.4000	+28.571%	127	1,041	+851.852%
2025-09-30	4.8500	4.8500	4.1100	4.2000	-13.580%	59	990	+1,123.810%
2025-09-29	5.0000	5.0500	4.6000	4.8600	-13.214%	154	962	+957.613%
2025-09-26	5.1000	5.8500	5.0000	5.6000	+18.896%	405	961	+817.857%
2025-09-25	3.4000	4.7100	3.4000	4.7100	+57.000%	680	868	+991.295%
2025-09-24	2.5200	3.1700	2.5200	3.0000	+32.159%	325	530	+1,613.333%
2025-09-23	2.2500	2.5400	2.2500	2.2700	+11.823%	381	447	+2,164.317%
2025-09-22	1.9100	2.5700	1.9100	2.0300	-7.727%	31	180	+2,432.020%
2025-09-19	2.1900	2.2000	2.0000	2.2000	-40.541%	159	0	+2,236.364%
2025-09-18	3.7000	3.7000	3.7000	3.7000	0.000%	3	0	+1,289.189%