Dark

INTC20260918C48
INTC Sep 18 2026 48.00 Call (INTC260918C00048000)
option OPRA

EOD

Sep 1, 2026

41.27-5.366%(-2.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	41.4000	41.4000	41.0200	41.2700	-5.366%	4	336	0.000%
2026-08-28	44.1000	44.6000	43.6100	43.6100	+10.265%	5	339	-5.366%
2026-08-25	39.5500	39.5500	39.5500	39.5500	-0.126%	15	340	+4.349%
2026-08-24	39.4800	39.6800	39.4800	39.6000	-6.427%	54	342	+4.217%
2026-08-21	43.3900	43.3900	42.3200	42.3200	-21.659%	8	327	-2.481%
2026-08-05	54.0200	54.0200	54.0200	54.0200	+24.671%	1	324	-23.602%
2026-08-03	43.3300	43.3300	43.3300	43.3300	+17.841%	1	323	-4.754%
2026-07-29	36.7700	36.7700	36.7700	36.7700	-22.163%	1	323	+12.238%
2026-07-17	46.1000	47.9500	46.1000	47.2400	-8.450%	3	324	-12.638%
2026-07-16	51.6000	51.6000	51.6000	51.6000	-38.278%	1	325	-20.019%
2026-06-24	83.6500	83.6500	83.6000	83.6000	-5.771%	2	324	-50.634%
2026-06-23	88.7200	88.7200	88.7200	88.7200	+4.376%	20	323	-53.483%
2026-06-18	85.0000	85.0000	85.0000	85.0000	+16.742%	4	321	-51.447%
2026-06-16	72.8100	72.8100	72.8100	72.8100	+17.435%	1	321	-43.318%
2026-06-08	62.0000	62.0000	62.0000	62.0000	+2.802%	1	321	-33.435%
2026-06-02	61.3800	61.4500	60.3100	60.3100	-5.986%	5	321	-31.570%
2026-06-01	64.2000	64.2000	64.1100	64.1500	-13.146%	5	324	-35.666%
2026-05-28	73.9900	73.9900	73.8600	73.8600	-0.485%	19	325	-44.124%
2026-05-27	72.1100	74.2200	72.1100	74.2200	-2.188%	18	330	-44.395%
2026-05-26	75.7800	75.8800	75.7800	75.8800	+3.224%	18	315	-45.611%
2026-05-22	73.5200	73.5200	73.5100	73.5100	+3.129%	17	307	-43.858%
2026-05-21	71.7400	71.7400	71.2500	71.2800	+0.564%	11	317	-42.102%
2026-05-20	70.8800	70.8800	70.8800	70.8800	+8.612%	1	317	-41.775%
2026-05-19	62.7500	65.2700	62.7500	65.2600	+7.975%	11	316	-36.761%
2026-05-18	57.5200	60.4400	57.5200	60.4400	-3.234%	9	316	-31.717%
2026-05-15	62.4600	62.4600	62.4600	62.4600	-10.052%	1	316	-33.926%
2026-05-14	69.6800	69.8900	69.4300	69.4400	-15.265%	21	321	-40.567%
2026-05-11	81.9500	81.9500	81.9500	81.9500	+25.115%	1	311	-49.640%
2026-05-07	65.5000	65.5000	65.5000	65.5000	+39.125%	1	311	-36.992%
2026-04-30	48.0300	48.0300	46.7000	47.0800	-2.868%	9	311	-12.341%
2026-04-29	44.7500	48.4700	44.7500	48.4700	+35.770%	4	313	-14.855%
2026-04-24	38.6400	38.6400	35.7000	35.7000	+51.980%	11	359	+15.602%
2026-04-23	23.4900	23.4900	23.4900	23.4900	+7.604%	1	356	+75.692%
2026-04-22	21.8300	21.8300	21.8300	21.8300	-2.458%	1	350	+89.052%
2026-04-21	22.3800	22.3800	22.3800	22.3800	+3.852%	1	344	+84.406%
2026-04-20	21.6000	21.6000	21.5500	21.5500	-11.933%	4	340	+91.508%
2026-04-17	24.3300	24.5700	24.3300	24.4700	+4.394%	3	337	+68.655%
2026-04-16	23.3900	23.4400	23.2200	23.4400	+16.675%	9	332	+76.067%
2026-04-15	20.0900	20.0900	20.0900	20.0900	+6.748%	1	330	+105.426%
2026-04-14	19.9200	19.9200	18.8200	18.8200	-10.890%	5	324	+119.288%
2026-04-13	19.5500	21.1500	19.5500	21.1200	+9.487%	9	320	+95.407%
2026-04-10	19.4000	19.5500	19.2900	19.2900	+4.780%	6	326	+113.945%
2026-04-09	17.0000	18.4100	17.0000	18.4100	+16.593%	9	326	+124.172%
2026-04-08	14.4700	16.2500	14.4700	15.7900	+43.545%	13	325	+161.368%
2026-04-07	11.2700	11.2700	11.0000	11.0000	+6.796%	23	321	+275.182%
2026-04-06	10.3800	10.3800	10.2000	10.3000	+3.518%	3	318	+300.680%
2026-04-02	8.2600	9.9500	8.2600	9.9500	+15.967%	37	302	+314.774%
2026-04-01	8.1000	9.0000	8.1000	8.5800	+54.595%	78	302	+381.002%
2026-03-31	5.2900	5.5500	5.2900	5.5500	+16.842%	17	289	+643.604%
2026-03-30	6.1000	6.1000	4.7500	4.7500	-18.803%	11	291	+768.842%
2026-03-27	5.9000	5.9500	5.8500	5.8500	-8.594%	25	288	+605.470%
2026-03-26	7.2000	7.2000	6.4000	6.4000	-22.892%	77	271	+544.844%
2026-03-25	8.3000	8.3000	8.3000	8.3000	+30.709%	15	231	+397.229%
2026-03-24	6.3500	6.3500	6.3500	6.3500	-0.470%	1	231	+549.921%
2026-03-23	6.8000	7.1000	6.3800	6.3800	-0.313%	94	230	+546.865%
2026-03-20	7.1500	7.2300	6.4000	6.4000	-15.900%	39	225	+544.844%
2026-03-19	7.6100	7.6100	7.6100	7.6100	+8.097%	3	220	+442.313%
2026-03-18	6.8200	7.0500	6.5900	7.0400	+9.147%	128	223	+486.222%
2026-03-17	7.3400	7.3400	6.4500	6.4500	-25.606%	42	202	+539.845%
2026-03-16	9.5000	9.5000	8.6700	8.6700	+11.871%	33	187	+376.009%
2026-03-13	7.7700	8.0400	7.5500	7.7500	+1.974%	196	187	+432.516%
2026-03-12	8.6200	8.6200	7.5000	7.6000	-13.636%	108	135	+443.026%
2026-03-11	8.8000	9.3500	8.8000	8.8000	+1.734%	98	107	+368.977%
2026-03-10	8.0000	8.6500	8.0000	8.6500	+26.277%	7	110	+377.110%
2026-03-09	6.7500	6.9000	6.7500	6.8500	-9.151%	38	117	+502.482%
2026-03-05	7.8500	8.0500	7.5400	7.5400	+15.115%	36	91	+447.347%
2026-03-04	6.5500	6.5500	6.5500	6.5500	+3.968%	1	78	+530.076%
2026-03-03	6.3000	6.3200	6.0000	6.3000	-15.436%	32	78	+555.079%
2026-03-02	7.4500	7.4500	7.4500	7.4500	+1.361%	10	60	+453.960%
2026-02-27	7.7600	7.7700	7.3200	7.3500	-4.545%	35	51	+461.497%
2026-02-26	7.5500	7.7000	7.5300	7.7000	-9.412%	18	46	+435.974%
2026-02-25	8.6500	8.6500	8.4900	8.5000	+4.294%	3	43	+385.529%
2026-02-24	8.0500	8.1500	8.0000	8.1500	+25.385%	24	43	+406.380%
2026-02-23	7.0000	7.0000	6.5000	6.5000	+2.041%	3	60	+534.923%
2026-02-20	6.3000	6.3700	6.3000	6.3700	-9.000%	2	61	+547.881%
2026-02-19	7.2000	7.2000	7.0000	7.0000	-11.392%	4	61	+489.571%
2026-02-18	7.6000	7.9000	7.6000	7.9000	-7.059%	10	58	+422.405%
2026-02-17	8.4500	8.5000	8.4500	8.5000	-6.077%	14	48	+385.529%
2026-02-13	8.1300	9.1000	8.1300	9.0500	-4.737%	42	29	+356.022%
2026-02-12	9.5000	9.5000	9.5000	9.5000	0.000%	1	29	+334.421%
2026-02-11	9.8700	10.0500	8.9500	9.5000	+7.588%	29	29	+334.421%
2026-02-10	9.8800	9.8800	8.8300	8.8300	-21.858%	4	28	+367.384%
2026-02-09	11.3000	11.3000	11.3000	11.3000	+20.213%	19	24	+265.221%
2026-02-05	9.7500	10.4000	9.4000	9.4000	+5.499%	8	8	+339.043%
2026-02-04	8.9100	8.9100	8.9100	8.9100	0.000%	1	1	+363.187%