Dark

INTC20260918C47
INTC Sep 18 2026 47.00 Call (INTC260918C00047000)
option OPRA

EOD

Jul 16, 2026

49.89-11.070%(-6.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	52.0500	52.0500	49.8900	49.8900	-11.070%	5	3,193	0.000%
2026-07-15	56.1000	56.1000	56.1000	56.1000	-3.492%	3	3,196	-11.070%
2026-07-13	58.1300	58.1300	58.1300	58.1300	-9.370%	50	3,196	-14.175%
2026-07-10	63.3100	64.1400	63.3100	64.1400	-3.462%	5	3,246	-22.217%
2026-07-09	66.3800	66.4400	66.3800	66.4400	+2.531%	2	3,251	-24.910%
2026-07-07	69.7700	69.7700	63.6500	64.8000	-11.354%	8	3,253	-23.009%
2026-07-02	74.6100	74.6100	73.1000	73.1000	-10.679%	2	3,261	-31.751%
2026-07-01	81.8400	81.8400	81.8400	81.8400	+2.595%	4	3,261	-39.040%
2026-06-29	76.7500	79.7700	76.7500	79.7700	-4.088%	4	3,265	-37.458%
2026-06-26	82.4800	83.1700	82.4800	83.1700	-2.793%	3	3,267	-40.014%
2026-06-25	93.4100	93.4100	85.5600	85.5600	+1.135%	2	3,268	-41.690%
2026-06-24	84.5500	84.6000	84.5000	84.6000	-9.779%	4	3,270	-41.028%
2026-06-22	91.6600	93.7700	91.6600	93.7700	+7.980%	2	3,268	-46.795%
2026-06-18	88.5000	88.5000	86.8400	86.8400	+14.792%	2	3,268	-42.550%
2026-06-17	75.3000	75.6500	75.3000	75.6500	+1.639%	2	3,268	-34.052%
2026-06-16	78.7500	78.7500	74.4300	74.4300	-9.869%	5	3,268	-32.971%
2026-06-15	82.2200	82.5800	82.2200	82.5800	+13.903%	2	3,267	-39.586%
2026-06-12	72.5000	72.5000	72.5000	72.5000	-0.138%	1	3,268	-31.186%
2026-06-11	72.6000	72.6000	72.6000	72.6000	+29.620%	2	3,268	-31.281%
2026-06-05	58.5500	58.5500	56.0100	56.0100	-8.495%	6	3,268	-10.927%
2026-06-02	62.2800	62.3500	61.2100	61.2100	-5.903%	5	3,270	-18.494%
2026-06-01	65.0900	65.0900	65.0000	65.0500	-13.081%	5	3,275	-23.305%
2026-05-28	74.9700	74.9800	74.8400	74.8400	-0.479%	19	3,280	-33.338%
2026-05-27	73.8100	75.2000	73.8100	75.2000	-2.071%	4	3,270	-33.657%
2026-05-26	77.0300	77.0300	76.6900	76.7900	+3.088%	19	3,269	-35.031%
2026-05-22	74.5000	74.5000	74.4900	74.4900	+3.186%	17	3,275	-33.025%
2026-05-21	72.6400	72.6400	72.1500	72.1900	+8.982%	11	3,269	-30.891%
2026-05-19	63.7100	66.2400	63.7100	66.2400	+7.883%	11	3,269	-24.683%
2026-05-18	60.9500	61.4000	60.9400	61.4000	-3.185%	8	3,269	-18.746%
2026-05-15	62.6500	63.4200	62.5000	63.4200	-9.812%	6	3,269	-21.334%
2026-05-14	70.6500	70.7800	70.3200	70.3200	-4.235%	20	3,270	-29.053%
2026-05-13	78.6500	78.6500	73.4300	73.4300	-0.285%	13	3,281	-32.058%
2026-05-12	73.6400	73.6400	73.6400	73.6400	-7.114%	1	3,281	-32.251%
2026-05-08	70.0000	80.0000	70.0000	79.2800	+28.701%	1,006	3,281	-37.071%
2026-05-06	67.0000	67.0000	61.5000	61.6000	-3.023%	5	4,138	-19.010%
2026-05-05	60.0000	65.0000	60.0000	63.5200	+20.875%	63	4,138	-21.458%
2026-05-04	52.5500	52.5500	52.5500	52.5500	-4.455%	30	4,138	-5.062%
2026-05-01	55.0000	55.0000	55.0000	55.0000	+11.111%	5	4,108	-9.291%
2026-04-30	49.5000	49.5000	49.5000	49.5000	+3.104%	1	4,108	+0.788%
2026-04-29	47.8300	48.0100	47.8300	48.0100	+29.968%	4	4,108	+3.916%
2026-04-28	38.0100	38.0100	36.9400	36.9400	-3.977%	3	4,111	+35.057%
2026-04-27	40.0000	40.0000	38.4700	38.4700	+5.687%	2	4,112	+29.685%
2026-04-24	36.8000	40.0300	35.5400	36.4000	+60.706%	120	4,111	+37.060%
2026-04-23	23.1900	23.1900	22.6500	22.6500	+2.955%	30	4,201	+120.265%
2026-04-22	23.0000	23.0000	22.0000	22.0000	-11.075%	2	4,179	+126.773%
2026-04-17	25.8500	26.1500	24.7400	24.7400	+1.853%	27	4,179	+101.657%
2026-04-16	23.8000	24.3300	23.8000	24.2900	+14.145%	4	4,169	+105.393%
2026-04-15	19.9100	22.1800	19.9100	21.2800	+6.400%	5	4,166	+134.445%
2026-04-14	19.4700	20.0000	19.4700	20.0000	-8.634%	76	4,166	+149.450%
2026-04-13	22.0000	22.0000	21.8900	21.8900	+9.450%	8	4,093	+127.912%
2026-04-10	19.8500	20.0500	19.8500	20.0000	+4.712%	5	4,092	+149.450%
2026-04-09	17.0000	19.1000	17.0000	19.1000	+15.408%	29	4,092	+161.204%
2026-04-08	13.9000	16.5600	13.9000	16.5500	+37.231%	84	4,094	+201.450%
2026-04-07	12.5000	12.5000	11.4700	12.0600	+16.522%	24	4,141	+313.682%
2026-04-06	11.8500	11.8500	10.3500	10.3500	-1.240%	36	4,141	+382.029%
2026-04-02	8.6700	10.4900	8.6700	10.4800	+16.574%	73	4,173	+376.050%
2026-04-01	7.7500	9.4200	7.7500	8.9900	+43.840%	342	4,173	+454.950%
2026-03-31	5.6500	6.3000	5.6000	6.2500	+23.762%	10	4,124	+698.240%
2026-03-30	5.7800	5.7800	5.0500	5.0500	-19.200%	36	4,124	+887.921%
2026-03-27	6.2000	6.2500	6.1800	6.2500	-6.716%	7	4,124	+698.240%
2026-03-26	7.7500	7.7500	6.7000	6.7000	-20.710%	154	4,122	+644.627%
2026-03-25	8.2500	8.7500	8.2500	8.4500	+26.119%	160	4,122	+490.414%
2026-03-24	6.7000	6.7000	6.7000	6.7000	-1.034%	2	4,105	+644.627%
2026-03-23	7.2500	7.2800	6.7700	6.7700	-0.441%	8	4,105	+636.928%
2026-03-20	7.7600	7.7600	6.7200	6.8000	-16.049%	179	4,105	+633.676%
2026-03-19	7.6000	8.2000	7.6000	8.1000	+7.427%	6	4,063	+515.926%
2026-03-18	7.2500	7.5400	7.2500	7.5400	+7.714%	309	4,063	+561.671%
2026-03-17	9.1500	9.1500	6.9000	7.0000	-21.348%	43	3,781	+612.714%
2026-03-16	9.4000	9.8500	8.9000	8.9000	+9.202%	30	3,767	+460.562%
2026-03-13	8.1300	8.3200	7.8400	8.1500	+3.954%	157	3,788	+512.147%
2026-03-12	8.7000	8.7000	7.8400	7.8400	-17.037%	6	3,785	+536.352%
2026-03-11	9.0800	10.0000	8.9500	9.4500	+5.705%	24	3,785	+427.937%
2026-03-10	8.1000	9.0600	8.1000	8.9400	+24.167%	46	3,787	+458.054%
2026-03-09	6.5000	7.2000	6.5000	7.2000	+4.803%	76	3,794	+592.917%
2026-03-06	7.5000	7.5500	6.8400	6.8700	-16.727%	210	3,865	+626.201%
2026-03-05	8.3000	8.3000	7.4000	8.2500	+2.996%	181	3,871	+504.727%
2026-03-04	6.7500	8.3000	6.7500	8.0100	+21.364%	1,600	3,831	+522.846%
2026-03-03	6.2900	6.7000	6.2000	6.6000	-13.272%	37	2,618	+655.909%
2026-03-02	7.8000	7.8000	7.6100	7.6100	-6.049%	3	2,622	+555.585%
2026-02-27	8.0100	8.1000	7.7000	8.1000	+3.846%	50	2,624	+515.926%
2026-02-26	8.7700	8.7700	7.3500	7.8000	-12.360%	46	2,622	+539.615%
2026-02-25	8.6000	9.1000	8.2900	8.9000	+2.299%	45	2,645	+460.562%
2026-02-24	7.4000	8.7000	7.4000	8.7000	+22.020%	53	2,645	+473.448%
2026-02-23	7.1400	7.2000	7.1300	7.1300	+5.944%	3	2,639	+599.719%
2026-02-20	6.8900	6.8900	6.5000	6.7300	-9.054%	16	2,639	+641.308%
2026-02-19	7.5700	7.6500	7.3800	7.4000	-8.302%	40	2,636	+574.189%
2026-02-18	8.5500	8.7200	7.9500	8.0700	-9.326%	110	2,638	+518.216%
2026-02-17	8.6200	8.9000	8.6200	8.9000	-1.111%	78	2,580	+460.562%
2026-02-13	8.5100	9.0000	8.5100	9.0000	+2.857%	4	2,594	+454.333%
2026-02-12	9.0000	9.1000	8.7500	8.7500	-10.440%	17	2,594	+470.171%
2026-02-11	9.8200	9.8200	9.7200	9.7700	+5.054%	13	2,581	+410.645%
2026-02-10	11.6800	11.6800	9.3000	9.3000	-21.519%	55	2,574	+436.452%
2026-02-09	11.0000	11.8500	11.0000	11.8500	+0.424%	106	2,577	+321.013%
2026-02-06	11.4000	12.2000	11.3000	11.8000	+15.460%	17	2,577	+322.797%
2026-02-05	11.0200	11.0200	9.6000	10.2200	-5.806%	16	2,583	+388.160%
2026-02-04	10.8700	10.8700	9.5300	10.8500	-3.125%	31	2,580	+359.816%
2026-02-03	10.9500	11.3500	10.9500	11.2000	+3.704%	29	2,583	+345.446%
2026-02-02	9.0500	10.8000	9.0500	10.8000	+19.337%	46	2,591	+361.944%
2026-01-30	10.4000	10.6500	9.0500	9.0500	-12.136%	684	2,618	+451.271%
2026-01-29	9.8600	10.3000	9.2000	10.3000	-0.962%	29	2,713	+384.369%
2026-01-28	9.6000	10.8000	9.4500	10.4000	+45.049%	271	2,714	+379.712%
2026-01-27	7.5000	7.5000	6.8700	7.1700	+13.629%	51	2,938	+595.816%
2026-01-26	7.4200	7.4200	6.3000	6.3100	-21.125%	99	2,922	+690.650%
2026-01-23	9.0000	9.6000	7.6000	8.0000	-44.251%	610	2,899	+523.625%
2026-01-22	14.3700	15.3400	14.2000	14.3500	-1.712%	22	2,681	+247.666%
2026-01-21	13.0200	14.6500	12.7500	14.6000	+37.089%	94	2,699	+241.712%
2026-01-20	10.1900	11.3500	10.1000	10.6500	+13.298%	43	2,733	+368.451%
2026-01-16	9.9700	9.9700	9.2500	9.4000	-10.731%	30	2,719	+430.745%
2026-01-15	11.3200	11.6300	10.4500	10.5300	-1.127%	60	2,719	+373.789%
2026-01-14	10.3500	10.7500	10.0000	10.6500	+8.673%	41	2,695	+368.451%
2026-01-13	9.2500	10.1100	8.4800	9.8000	+21.137%	110	2,692	+409.082%
2026-01-12	8.2000	8.2300	7.9200	8.0900	-6.582%	38	2,691	+516.687%
2026-01-09	6.7500	8.8400	6.7500	8.6600	+43.140%	146	2,703	+476.097%
2026-01-08	6.6000	6.6000	5.8900	6.0500	-11.029%	24	2,644	+724.628%
2026-01-07	6.3600	8.1200	6.3600	6.8000	+30.268%	73	2,636	+633.676%
2026-01-06	5.0700	5.2300	5.0000	5.2200	+2.353%	84	2,657	+855.747%
2026-01-05	6.1300	6.1300	5.1000	5.1000	0.000%	22	2,691	+878.235%
2026-01-02	4.8800	5.1000	4.8800	5.1000	+34.211%	8	2,691	+878.235%
2025-12-31	4.0000	4.0000	3.8000	3.8000	-5.000%	73	2,652	+1,212.895%
2025-12-30	3.7200	4.0000	3.7200	4.0000	+13.314%	19	2,652	+1,147.250%
2025-12-29	3.5400	3.5400	3.5200	3.5300	+0.570%	14	2,661	+1,313.314%
2025-12-26	3.3500	3.5100	3.3500	3.5100	+4.776%	3	2,663	+1,321.368%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-12.987%	5	2,657	+1,389.254%
2025-12-22	3.8500	3.8500	3.8500	3.8500	-11.085%	2	2,657	+1,195.844%
2025-12-19	4.2000	4.3300	4.2000	4.3300	+12.468%	3	2,657	+1,052.194%
2025-12-18	3.9000	3.9400	3.8200	3.8500	-3.509%	19	2,657	+1,195.844%
2025-12-17	4.3500	4.7000	3.9100	3.9900	-11.333%	23	2,660	+1,150.376%
2025-12-16	4.5000	4.5000	4.5000	4.5000	-3.226%	1	2,646	+1,008.667%
2025-12-15	4.7000	4.7000	4.5500	4.6500	-7.000%	152	2,650	+972.903%
2025-12-12	5.8000	5.8000	5.0000	5.0000	-11.504%	2	2,597	+897.800%
2025-12-11	5.6500	5.6500	5.6500	5.6500	-11.719%	2	2,596	+783.009%
2025-12-10	6.3500	6.4000	6.3500	6.4000	+7.563%	4	2,596	+679.531%
2025-12-09	6.0000	6.1000	5.9500	5.9500	-0.335%	150	2,598	+738.487%
2025-12-08	5.9600	5.9700	5.9500	5.9700	-13.478%	55	2,549	+735.678%
2025-12-05	7.0100	7.0100	6.9000	6.9000	+12.745%	2	2,495	+623.043%
2025-12-04	7.4000	7.4100	6.1200	6.1200	-23.019%	1,185	2,496	+715.196%
2025-12-03	7.5500	8.0500	7.5500	7.9500	-1.852%	101	1,485	+527.547%
2025-12-02	6.5000	8.1000	6.5000	8.1000	+37.990%	19	1,527	+515.926%
2025-12-01	5.8000	5.8700	5.8000	5.8700	+1.207%	2	1,530	+749.915%
2025-11-28	5.3900	6.0000	5.3900	5.8000	+37.116%	9	1,530	+760.172%
2025-11-26	4.2000	4.2300	4.2000	4.2300	+5.750%	2	1,532	+1,079.433%
2025-11-25	3.9000	4.0000	3.9000	4.0000	0.000%	2	1,532	+1,147.250%
2025-11-24	4.0000	4.0000	4.0000	4.0000	+23.077%	3	1,532	+1,147.250%
2025-11-21	3.1600	3.2500	3.1600	3.2500	-26.136%	5	1,532	+1,435.077%
2025-11-19	3.8500	4.4000	3.8500	4.4000	+15.789%	7	1,532	+1,033.864%
2025-11-18	3.4700	3.8000	3.4700	3.8000	+1.333%	29	1,532	+1,212.895%
2025-11-17	4.1000	4.1000	3.7500	3.7500	-9.639%	11	1,549	+1,230.400%
2025-11-14	4.6500	4.6500	3.9000	4.1500	-6.742%	17	1,548	+1,102.169%
2025-11-13	5.0700	5.0700	4.3900	4.4500	-16.822%	3	1,553	+1,021.124%
2025-11-12	5.3000	5.8000	5.3000	5.3500	-2.727%	10	1,553	+832.523%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-1.610%	2	1,552	+807.091%
2025-11-10	6.1500	6.1500	5.5700	5.5900	+5.472%	11	1,552	+792.487%
2025-11-07	5.4200	5.4200	5.2400	5.3000	+0.952%	19	1,548	+841.321%
2025-11-06	5.8000	5.8000	5.2500	5.2500	-11.017%	6	1,548	+850.286%
2025-11-05	5.9000	5.9000	5.9000	5.9000	+9.259%	1	1,542	+745.593%
2025-11-04	5.9000	5.9200	5.4000	5.4000	-16.923%	25	1,543	+823.889%
2025-11-03	6.9500	6.9500	6.3400	6.5000	-3.704%	6	1,537	+667.538%
2025-10-31	7.0500	7.1400	6.6500	6.7500	-5.594%	164	1,537	+639.111%
2025-10-30	7.4000	7.5300	7.0500	7.1500	-9.722%	105	1,553	+597.762%
2025-10-29	7.4000	7.9200	7.1000	7.9200	+4.901%	48	1,504	+529.924%
2025-10-28	7.3500	8.2400	7.3500	7.5500	+21.774%	54	1,511	+560.795%
2025-10-27	5.9500	6.7500	5.9500	6.2000	+10.124%	37	1,558	+704.677%
2025-10-24	6.9000	6.9000	5.6300	5.6300	0.000%	38	1,558	+786.146%
2025-10-23	5.4000	5.9000	5.4000	5.6300	+4.259%	11	1,564	+786.146%
2025-10-22	5.1800	5.4000	5.1800	5.4000	-10.744%	11	1,565	+823.889%
2025-10-21	6.0000	6.0500	6.0000	6.0500	-1.626%	5	1,563	+724.628%
2025-10-20	6.0500	6.1600	6.0500	6.1500	+4.237%	47	1,566	+711.220%
2025-10-17	5.9000	5.9000	5.9000	5.9000	+10.902%	1	1,578	+745.593%
2025-10-16	5.8500	5.8500	5.3200	5.3200	-5.506%	2	1,577	+837.782%
2025-10-15	5.3500	5.8100	5.0600	5.6300	+16.082%	3,007	1,575	+786.146%
2025-10-14	4.7600	4.9000	4.6000	4.8500	-14.311%	21	3,643	+928.660%
2025-10-13	5.2000	5.6600	5.2000	5.6600	-4.714%	5	3,648	+781.449%
2025-10-10	6.1200	6.1300	5.2000	5.9400	+11.028%	13	3,651	+739.899%
2025-10-09	5.7200	5.7200	5.3500	5.3500	-6.469%	50	3,652	+832.523%
2025-10-08	5.1700	5.8600	5.1700	5.7200	+3.063%	147	3,687	+772.203%
2025-10-07	5.2500	5.7200	5.1200	5.5500	+5.714%	138	3,763	+798.919%
2025-10-06	5.9000	5.9500	5.2000	5.2500	-3.670%	68	3,826	+850.286%
2025-10-03	5.3000	5.5000	5.3000	5.4500	-3.880%	85	3,810	+815.413%
2025-10-02	4.9000	5.6700	4.9000	5.6700	+13.400%	120	3,781	+779.894%
2025-10-01	4.0500	5.0000	4.0500	5.0000	+28.205%	194	3,706	+897.800%
2025-09-30	3.8500	3.9000	3.7500	3.9000	-11.364%	56	3,789	+1,179.231%
2025-09-29	4.8000	4.8000	4.2100	4.4000	-14.729%	38	3,808	+1,033.864%
2025-09-26	4.7000	5.3700	4.6000	5.1600	+20.000%	358	3,807	+866.860%
2025-09-25	2.9900	4.3700	2.9700	4.3000	+54.676%	3,478	3,851	+1,060.233%
2025-09-24	2.0300	2.8500	2.0300	2.7800	+31.132%	725	824	+1,694.604%
2025-09-23	2.2300	2.3300	2.0000	2.1200	+12.766%	107	248	+2,253.302%
2025-09-22	1.9700	2.0100	1.7500	1.8800	-1.053%	81	162	+2,553.723%
2025-09-19	1.5600	2.1500	1.5600	1.9000	0.000%	119	0	+2,525.789%