Dark

INTC20260918C55
INTC Sep 18 2026 55.00 Call (INTC260918C00055000)
option OPRA

EOD

Sep 2, 2026

34.65+6.944%(+2.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	34.7100	34.7100	34.6500	34.6500	+6.944%	11	5,439	0.000%
2026-09-01	32.4000	32.4000	32.4000	32.4000	-6.682%	2	5,439	+6.944%
2026-08-31	34.7200	34.7200	34.7200	34.7200	-0.800%	1	5,441	-0.202%
2026-08-28	35.2700	35.2700	35.0000	35.0000	-3.634%	2	5,442	-1.000%
2026-08-27	35.9000	36.3200	35.9000	36.3200	+12.446%	2	5,442	-4.598%
2026-08-26	32.1500	32.3000	32.1500	32.3000	-0.768%	21	5,443	+7.276%
2026-08-25	33.8200	33.8200	32.5500	32.5500	-0.337%	9	5,443	+6.452%
2026-08-24	31.3800	32.6800	31.3800	32.6600	-7.870%	159	5,443	+6.093%
2026-08-21	35.6300	35.6300	35.4500	35.4500	-7.634%	7	5,453	-2.257%
2026-08-19	37.5500	38.4100	37.5500	38.3800	-6.867%	10	5,446	-9.719%
2026-08-18	41.0000	41.2900	41.0000	41.2100	-14.538%	7	5,437	-15.918%
2026-08-17	50.7700	50.7700	48.2200	48.2200	-5.209%	2	5,438	-28.142%
2026-08-13	50.1400	51.1500	50.1400	50.8700	+10.467%	184	5,438	-31.885%
2026-08-12	47.0100	47.0100	46.0500	46.0500	+6.696%	2	5,454	-24.756%
2026-08-11	43.1600	43.1600	43.1600	43.1600	-1.484%	1	5,455	-19.717%
2026-08-10	43.6500	43.8100	42.8500	43.8100	-6.088%	13	5,454	-20.908%
2026-08-07	45.2800	46.6500	45.2800	46.6500	+1.303%	31	5,460	-25.723%
2026-08-06	43.3800	46.2000	43.3800	46.0500	-4.063%	64	5,483	-24.756%
2026-08-05	44.1000	48.1000	44.1000	48.0000	+3.560%	15	5,498	-27.813%
2026-08-04	43.6500	46.3500	43.6500	46.3500	+27.933%	13	5,507	-25.243%
2026-08-03	36.2300	36.2300	36.2300	36.2300	-8.278%	1	5,519	-4.361%
2026-07-31	39.5200	39.5200	39.5000	39.5000	+4.636%	6	5,520	-12.278%
2026-07-30	38.9500	39.4500	37.7500	37.7500	+32.456%	53	5,525	-8.212%
2026-07-29	30.7800	30.7800	28.5000	28.5000	-12.924%	41	5,490	+21.579%
2026-07-28	31.9000	32.7800	30.7900	32.7300	-6.486%	109	5,517	+5.866%
2026-07-27	35.0000	35.0000	35.0000	35.0000	-11.392%	5	5,575	-1.000%
2026-07-24	46.2700	46.7500	39.5000	39.5000	-20.889%	12	5,580	-12.278%
2026-07-23	49.1100	49.9300	49.1100	49.9300	-0.240%	7	5,577	-30.603%
2026-07-22	52.0500	52.0500	50.0500	50.0500	-2.055%	4	5,581	-30.769%
2026-07-21	48.3800	51.1000	48.3800	51.1000	+12.928%	8	5,584	-32.192%
2026-07-20	45.7000	45.7000	44.6000	45.2500	+8.279%	102	5,584	-23.425%
2026-07-17	39.2500	43.0900	39.2500	41.7900	-0.925%	115	5,588	-17.085%
2026-07-16	45.9600	45.9600	42.1800	42.1800	-11.368%	19	5,625	-17.852%
2026-07-15	50.0500	50.0500	46.0000	47.5900	-1.957%	7	5,620	-27.191%
2026-07-13	50.3300	50.3300	48.2800	48.5400	-14.677%	23	5,625	-28.616%
2026-07-10	55.0000	56.8900	55.0000	56.8900	-3.445%	11	5,634	-39.093%
2026-07-09	61.5200	61.5200	58.9200	58.9200	+13.921%	8	5,645	-41.191%
2026-07-08	54.0000	54.0000	51.7200	51.7200	-9.801%	13	5,652	-33.005%
2026-07-07	55.9000	57.3400	55.9000	57.3400	-11.785%	3	5,662	-39.571%
2026-07-02	66.0000	66.5000	65.0000	65.0000	-13.160%	232	5,679	-46.692%
2026-07-01	74.5000	76.4500	73.5000	74.8500	-15.136%	1,279	5,679	-53.707%
2026-06-30	81.5000	88.2000	81.5000	88.2000	+27.734%	27	5,711	-60.714%
2026-06-29	66.6000	69.0500	66.6000	69.0500	-7.066%	3	5,732	-49.819%
2026-06-26	73.0000	76.5000	73.0000	74.3000	-4.744%	4	5,731	-53.365%
2026-06-25	86.0300	86.0300	72.3400	78.0000	+4.250%	5	5,728	-55.577%
2026-06-24	81.2500	81.2500	74.8200	74.8200	-7.044%	2	5,727	-53.689%
2026-06-23	80.4900	80.4900	80.4900	80.4900	-7.695%	1	5,728	-56.951%
2026-06-22	87.2000	87.2000	87.2000	87.2000	+8.431%	10	5,729	-60.264%
2026-06-18	80.1000	81.2000	76.4800	80.4200	+19.371%	13	5,713	-56.914%
2026-06-16	67.3700	67.3700	67.3700	67.3700	-9.692%	200	5,713	-48.568%
2026-06-15	78.1000	78.1000	74.3600	74.6000	+3.929%	9	5,613	-53.552%
2026-06-12	64.1000	71.7800	64.1000	71.7800	+15.458%	6	5,621	-51.728%
2026-06-11	61.0600	62.8400	59.0100	62.1700	+21.307%	8	5,625	-44.266%
2026-06-09	52.9000	52.9000	50.5500	51.2500	-12.617%	89	5,626	-32.390%
2026-06-08	55.2000	58.6500	55.2000	58.6500	+24.390%	2	5,633	-40.921%
2026-06-05	51.5300	51.5300	47.1500	47.1500	-19.471%	4	5,633	-26.511%
2026-06-04	54.8000	58.5500	54.8000	58.5500	-2.417%	2	5,636	-40.820%
2026-06-03	60.0000	60.0000	60.0000	60.0000	+11.359%	1	5,637	-42.250%
2026-06-02	54.4000	54.9200	53.8800	53.8800	-5.057%	31	5,637	-35.690%
2026-06-01	54.2600	58.1000	54.2600	56.7500	-12.382%	14	5,635	-38.943%
2026-05-29	69.7200	69.7200	64.7700	64.7700	-3.688%	2	5,639	-46.503%
2026-05-28	64.8500	67.2500	64.0500	67.2500	+1.509%	3	5,639	-48.476%
2026-05-27	66.2200	66.2500	64.9100	66.2500	-3.874%	5	5,640	-47.698%
2026-05-26	70.5000	70.5000	68.9200	68.9200	+2.560%	3	5,639	-49.724%
2026-05-22	67.1600	68.4100	67.1600	67.2000	+2.910%	3	5,638	-48.438%
2026-05-21	65.5000	65.5000	65.3000	65.3000	+2.818%	2	5,640	-46.937%
2026-05-20	65.0000	65.9300	63.5100	63.5100	+19.022%	7	5,640	-45.442%
2026-05-19	54.9100	54.9100	53.3600	53.3600	-2.271%	4	5,644	-35.064%
2026-05-18	56.4000	56.4000	53.2300	54.6000	-2.483%	14	5,644	-36.538%
2026-05-15	54.9000	56.4500	54.9000	55.9900	-12.516%	13	5,644	-38.114%
2026-05-14	61.3500	64.0000	61.3500	64.0000	-4.620%	3	5,641	-45.859%
2026-05-13	65.6500	68.0000	65.6500	67.1000	+3.422%	32	5,612	-48.361%
2026-05-12	73.0000	73.0000	62.4800	64.8800	-15.023%	23	5,612	-46.594%
2026-05-11	75.3300	76.3500	73.5000	76.3500	+6.873%	22	5,612	-54.617%
2026-05-08	60.0000	74.8000	60.0000	71.4400	+25.841%	58	5,628	-51.498%
2026-05-07	59.7200	59.7200	56.7300	56.7700	-2.624%	28	5,634	-38.964%
2026-05-06	57.7200	58.9500	54.7000	58.3000	+4.856%	73	5,646	-40.566%
2026-05-05	53.7500	57.2000	53.6200	55.6000	+24.860%	63	5,643	-37.680%
2026-05-04	45.5000	47.5000	44.5300	44.5300	-5.876%	14	5,700	-22.187%
2026-05-01	40.9200	47.5000	40.9200	47.3100	+13.182%	103	5,627	-26.760%
2026-04-30	40.6200	42.2800	40.5200	41.8000	-1.878%	31	5,627	-17.105%
2026-04-29	35.8500	42.6000	35.8500	42.6000	+32.422%	101	5,647	-18.662%
2026-04-28	30.4500	32.9000	30.4500	32.1700	-2.070%	39	5,696	+7.709%
2026-04-27	31.9800	35.0900	31.6600	32.8500	+9.354%	333	5,667	+5.479%
2026-04-24	29.6500	32.9300	29.0600	30.0400	+72.050%	306	5,756	+15.346%
2026-04-23	17.3700	18.6300	17.3700	17.4600	+3.929%	266	5,854	+98.454%
2026-04-22	18.2000	18.2000	16.6000	16.8000	-3.448%	253	6,071	+106.250%
2026-04-21	18.0000	18.2800	17.1100	17.4000	+3.881%	62	5,904	+99.138%
2026-04-20	19.3000	19.5100	16.4500	16.7500	-14.103%	36	5,904	+106.866%
2026-04-17	19.6000	20.6000	19.5000	19.5000	+0.671%	53	5,904	+77.692%
2026-04-16	17.1500	19.3700	17.1500	19.3700	+18.110%	80	5,930	+78.885%
2026-04-15	15.4000	16.9100	15.2500	16.4000	+5.943%	45	5,986	+111.280%
2026-04-14	15.4000	15.7500	14.4500	15.4800	-7.692%	803	5,989	+123.837%
2026-04-13	14.7300	17.1700	14.7300	16.7700	+9.251%	2,529	5,624	+106.619%
2026-04-10	13.8100	15.3500	13.7300	15.3500	+5.862%	216	6,325	+125.733%
2026-04-09	12.1000	14.5000	12.1000	14.5000	+22.777%	241	6,387	+138.966%
2026-04-08	9.6500	12.4000	9.6000	11.8100	+39.763%	470	6,453	+193.395%
2026-04-07	7.8000	8.7500	7.8000	8.4500	+14.344%	53	6,419	+310.059%
2026-04-06	7.9900	8.1000	6.8500	7.3900	+1.233%	164	6,432	+368.877%
2026-04-02	5.1500	7.3800	5.1500	7.3000	+21.667%	493	6,434	+374.658%
2026-04-01	4.7000	6.4000	4.7000	6.0000	+49.254%	245	6,434	+477.500%
2026-03-31	3.3500	4.0500	3.3000	4.0200	+31.803%	99	6,413	+761.940%
2026-03-30	3.6900	3.6900	3.0500	3.0500	-20.984%	126	6,432	+1,036.066%
2026-03-27	4.0100	4.1600	3.6000	3.8600	-8.962%	155	6,421	+797.668%
2026-03-26	4.6000	4.9000	4.2400	4.2400	-22.909%	123	6,345	+717.217%
2026-03-25	4.8000	5.8200	4.8000	5.5000	+30.952%	119	6,316	+530.000%
2026-03-24	4.0000	4.2000	3.9000	4.2000	+0.239%	74	6,315	+725.000%
2026-03-23	4.3900	4.8000	4.1500	4.1900	-2.331%	123	6,297	+726.969%
2026-03-20	5.5500	5.9000	4.2900	4.2900	-19.057%	529	6,296	+707.692%
2026-03-19	4.2800	5.5000	4.2800	5.3000	+9.504%	125	6,468	+553.774%
2026-03-18	4.3200	4.9400	4.3200	4.8400	+11.264%	66	6,463	+615.909%
2026-03-17	5.1000	5.1000	4.2500	4.3500	-17.925%	223	6,462	+696.552%
2026-03-16	6.5500	6.8000	5.3000	5.3000	-0.935%	186	6,289	+553.774%
2026-03-13	5.4000	5.4000	5.1500	5.3500	+3.883%	102	6,282	+547.664%
2026-03-12	5.7500	5.7500	5.1500	5.1500	-19.279%	176	6,243	+572.816%
2026-03-11	6.0000	6.7500	6.0000	6.3800	+10.957%	385	6,117	+443.103%
2026-03-10	5.6500	6.3500	5.2700	5.7500	+17.108%	46	5,796	+502.609%
2026-03-09	4.4000	4.9500	4.2000	4.9100	+7.912%	80	5,796	+605.703%
2026-03-06	4.9000	5.0200	4.5500	4.5500	-15.741%	38	5,733	+661.538%
2026-03-05	5.0900	5.6500	5.0900	5.4000	+0.372%	46	5,766	+541.667%
2026-03-04	4.6200	5.5500	4.3600	5.3800	+25.116%	120	5,760	+544.052%
2026-03-03	4.4500	4.4500	4.1300	4.3000	-18.095%	92	5,730	+705.814%
2026-03-02	4.9000	5.4000	4.8000	5.2500	-0.943%	233	5,723	+560.000%
2026-02-27	5.2200	5.5000	5.1500	5.3000	0.000%	38	5,597	+553.774%
2026-02-26	5.2500	5.3000	5.2500	5.3000	-15.200%	2	5,584	+553.774%
2026-02-25	5.7200	6.2500	5.6000	6.2500	+9.266%	13	5,581	+454.400%
2026-02-24	5.2000	5.7200	4.8500	5.7200	+28.539%	152	5,581	+505.769%
2026-02-23	4.6500	4.8500	4.4500	4.4500	-7.292%	13	5,551	+678.652%
2026-02-20	4.5700	4.8000	4.3800	4.8000	-1.437%	56	5,555	+621.875%
2026-02-19	4.9000	5.3000	4.8000	4.8700	-7.238%	84	5,564	+611.499%
2026-02-18	5.4000	6.1000	5.2500	5.2500	-12.500%	73	5,532	+560.000%
2026-02-17	6.0000	6.1000	5.8000	6.0000	-3.692%	55	5,518	+477.500%
2026-02-13	5.8500	6.7500	5.6500	6.2300	-9.448%	29	5,527	+456.180%
2026-02-12	6.8800	6.8800	6.8800	6.8800	-3.641%	5	5,527	+403.634%
2026-02-11	7.3000	8.0000	6.7400	7.1400	+9.174%	38	5,532	+385.294%
2026-02-10	8.0000	8.0000	6.4500	6.5400	-21.583%	201	5,517	+429.817%
2026-02-09	7.8000	8.6500	6.8000	8.3400	-2.113%	206	5,507	+315.468%
2026-02-06	8.0800	8.9500	7.6000	8.5200	+13.600%	323	5,462	+306.690%
2026-02-05	6.9500	8.5000	6.8300	7.5000	-2.850%	99	5,527	+362.000%
2026-02-04	7.7000	8.0500	6.9500	7.7200	-1.026%	213	5,490	+348.834%
2026-02-03	8.4000	8.4000	7.8000	7.8000	+2.632%	47	5,483	+344.231%
2026-02-02	6.6000	7.9000	6.6000	7.6000	+22.186%	121	5,483	+355.921%
2026-01-30	7.0000	7.4000	6.0000	6.2200	-14.795%	85	5,484	+457.074%
2026-01-29	7.0000	7.3000	6.4300	7.3000	-2.406%	152	5,459	+374.658%
2026-01-28	6.6000	7.6500	6.6000	7.4800	+55.833%	532	5,408	+363.235%
2026-01-27	4.9200	5.0500	4.6500	4.8000	+12.941%	182	5,399	+621.875%
2026-01-26	5.1500	5.1500	4.2200	4.2500	-24.107%	342	5,359	+715.294%
2026-01-23	6.9800	7.3400	5.3000	5.6000	-48.998%	833	5,352	+518.750%
2026-01-22	10.8000	11.1500	10.5000	10.9800	-1.964%	154	5,334	+215.574%
2026-01-21	9.0800	11.3000	9.0800	11.2000	+47.368%	536	5,291	+209.375%
2026-01-20	5.4000	8.3400	5.4000	7.6000	+11.765%	1,361	5,023	+355.921%
2026-01-16	8.1000	8.1000	6.5800	6.8000	-9.695%	48	4,407	+409.559%
2026-01-15	8.3300	8.6200	7.5300	7.5300	-1.569%	1,050	4,407	+360.159%
2026-01-14	7.7000	8.1000	7.3800	7.6500	+0.658%	198	4,369	+352.941%
2026-01-13	6.2000	7.6000	6.1500	7.6000	+34.991%	219	4,450	+355.921%
2026-01-12	5.7600	5.9200	5.4000	5.6300	-9.920%	87	4,427	+515.453%
2026-01-09	4.3000	6.2500	4.3000	6.2500	+53.186%	187	4,397	+454.400%
2026-01-08	4.7500	4.7500	4.0000	4.0800	-12.069%	13	4,343	+749.265%
2026-01-07	3.8800	5.9500	3.8800	4.6400	+28.889%	319	4,345	+646.767%
2026-01-06	3.2500	3.6200	3.2500	3.6000	+4.956%	513	4,381	+862.500%
2026-01-05	4.0900	4.0900	3.4300	3.4300	+1.479%	152	4,061	+910.204%
2026-01-02	2.9000	3.4900	2.9000	3.3800	+37.398%	88	4,180	+925.148%
2025-12-31	2.2800	2.5500	2.2800	2.4600	-2.767%	6	4,206	+1,308.537%
2025-12-30	2.0200	2.6300	2.0200	2.5300	+17.674%	346	4,206	+1,269.565%
2025-12-29	2.1100	2.2100	2.1100	2.1500	-2.715%	69	4,185	+1,511.628%
2025-12-26	2.1800	2.2100	2.1600	2.2100	+1.376%	17	4,157	+1,467.873%
2025-12-24	1.9500	2.1800	1.9500	2.1800	-3.111%	202	3,941	+1,489.450%
2025-12-23	2.2300	2.2500	2.2300	2.2500	-17.582%	9	3,941	+1,440.000%
2025-12-22	2.7300	2.7300	2.7300	2.7300	-1.444%	2	3,941	+1,169.231%
2025-12-19	2.8100	2.8500	2.6800	2.7700	-1.423%	41	3,941	+1,150.903%
2025-12-18	2.8100	2.8100	2.8100	2.8100	+8.077%	2	3,928	+1,133.096%
2025-12-17	2.9000	3.0500	2.5000	2.6000	-10.345%	21	3,928	+1,232.692%
2025-12-16	2.9900	2.9900	2.9000	2.9000	-3.333%	22	3,926	+1,094.828%
2025-12-15	3.0000	3.0000	3.0000	3.0000	-8.537%	1	3,921	+1,055.000%
2025-12-12	3.6000	3.6000	3.2800	3.2800	-16.113%	21	3,921	+956.402%
2025-12-11	4.1000	4.1200	3.9000	3.9100	-15.000%	11	3,924	+786.189%
2025-12-10	3.9000	4.6000	3.8000	4.6000	+6.977%	59	3,923	+653.261%
2025-12-09	4.3000	4.3000	4.3000	4.3000	-11.704%	1	3,926	+705.814%
2025-12-08	4.8700	4.8700	4.8700	4.8700	+3.617%	1	3,926	+611.499%
2025-12-05	4.1500	4.9800	4.1500	4.7000	+6.818%	40	3,926	+637.234%
2025-12-04	4.8000	4.8000	4.4000	4.4000	-24.786%	8	3,904	+687.500%
2025-12-03	5.8100	5.9000	5.4200	5.8500	+2.812%	241	3,899	+492.308%
2025-12-02	4.2000	5.7100	4.2000	5.6900	+40.494%	166	3,974	+508.963%
2025-12-01	4.0600	4.1500	3.9000	4.0500	-3.571%	13	4,060	+755.556%
2025-11-28	3.2400	4.2000	3.2400	4.2000	+44.828%	34	4,061	+725.000%
2025-11-26	2.8400	2.9000	2.8400	2.9000	+8.614%	2	4,057	+1,094.828%
2025-11-25	2.6700	2.6700	2.6700	2.6700	+1.908%	9	4,057	+1,197.753%
2025-11-24	2.6800	2.8000	2.6200	2.6200	+5.221%	19	4,057	+1,222.519%
2025-11-21	2.2700	2.4900	2.2700	2.4900	+3.320%	10	4,048	+1,291.566%
2025-11-20	2.8700	2.8700	2.4100	2.4100	-10.741%	22	4,046	+1,337.759%
2025-11-19	4.2000	4.2000	2.4800	2.7000	+5.469%	20	4,046	+1,183.333%
2025-11-18	2.4400	2.5600	2.3700	2.5600	-4.120%	43	4,041	+1,253.516%
2025-11-17	2.7300	2.8300	2.6700	2.6700	-1.838%	78	3,999	+1,197.753%
2025-11-14	2.7100	2.9900	2.3900	2.7200	-8.725%	2,962	3,938	+1,173.897%
2025-11-13	3.5700	3.5700	2.9800	2.9800	-22.396%	45	1,221	+1,062.752%
2025-11-11	4.0100	4.0100	3.8400	3.8400	-6.341%	10	1,206	+802.344%
2025-11-10	4.3200	4.3200	4.0300	4.1000	+3.275%	16	1,206	+745.122%
2025-11-07	3.8800	3.9700	3.8800	3.9700	+1.795%	3	1,208	+772.796%
2025-11-06	4.1500	4.1500	3.9000	3.9000	-6.024%	165	1,209	+788.462%
2025-11-05	3.9800	4.1500	3.9800	4.1500	+6.410%	30	1,195	+734.940%
2025-11-04	3.9500	4.1400	3.9000	3.9000	-19.087%	106	1,165	+788.462%
2025-11-03	4.8000	4.8200	4.7400	4.8200	-3.600%	26	1,156	+618.880%
2025-10-31	5.2500	5.2500	5.0000	5.0000	-4.943%	189	1,156	+593.000%
2025-10-30	5.3800	5.3800	5.2500	5.2600	-6.239%	3	1,135	+558.745%
2025-10-29	5.6000	6.0000	5.4500	5.6100	-4.103%	45	1,135	+517.647%
2025-10-28	5.0000	6.0100	5.0000	5.8500	+29.712%	285	1,159	+492.308%
2025-10-27	4.2500	5.1000	4.2500	4.5100	+14.758%	90	1,012	+668.293%
2025-10-24	4.6000	5.0500	3.8500	3.9300	-5.301%	68	1,012	+781.679%
2025-10-23	3.9500	4.1500	3.8700	4.1500	+6.410%	305	1,001	+734.940%
2025-10-22	3.9000	4.2000	3.8000	3.9000	-10.959%	110	725	+788.462%
2025-10-21	4.6000	4.6000	4.3800	4.3800	-5.806%	46	679	+691.096%
2025-10-20	4.4800	5.0000	4.4800	4.6500	+8.140%	123	686	+645.161%
2025-10-17	3.8000	4.6000	3.8000	4.3000	+7.500%	135	706	+705.814%
2025-10-16	4.1800	4.3000	4.0000	4.0000	-3.382%	50	637	+766.250%
2025-10-15	3.8500	4.2000	3.5000	4.1400	+18.966%	272	622	+736.957%
2025-10-14	3.4500	3.8600	3.3000	3.4800	-14.074%	324	725	+895.690%
2025-10-13	3.8500	4.5500	3.8500	4.0500	+6.579%	103	771	+755.556%
2025-10-10	4.7100	5.0000	3.8000	3.8000	-3.797%	179	710	+811.842%
2025-10-09	4.6500	4.6500	3.7500	3.9500	-7.494%	335	730	+777.215%
2025-10-08	4.0500	4.2700	3.7800	4.2700	+5.432%	379	500	+711.475%
2025-10-07	4.0300	4.1200	3.6600	4.0500	+6.579%	29	347	+755.556%
2025-10-06	4.4000	4.6500	3.7900	3.8000	-2.564%	279	322	+811.842%
2025-10-03	4.2000	4.2000	3.8500	3.9000	0.000%	55	0	+788.462%