Dark

INTC20260918C70
INTC Sep 18 2026 70.00 Call (INTC260918C00070000)
option OPRA

EOD

Sep 2, 2026

20.11+8.703%(+1.61)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	18.7800	20.6000	18.7800	20.1100	+8.703%	19	6,021	0.000%
2026-09-01	17.1000	19.0000	17.1000	18.5000	-7.960%	36	6,024	+8.703%
2026-08-31	20.2000	20.2000	20.0500	20.1000	-0.495%	30	6,002	+0.050%
2026-08-28	21.2300	22.9500	19.9900	20.2000	-10.222%	575	6,004	-0.446%
2026-08-27	20.9000	22.5000	20.9000	22.5000	+23.694%	23	5,527	-10.622%
2026-08-26	17.5600	18.1900	17.3100	18.1900	-0.492%	9	5,524	+10.555%
2026-08-25	20.5000	20.5000	18.0500	18.2800	-0.381%	169	5,523	+10.011%
2026-08-24	18.0000	18.8000	16.6200	18.3500	-12.033%	181	5,410	+9.591%
2026-08-21	22.1000	22.1000	20.6600	20.8600	-6.331%	92	5,515	-3.595%
2026-08-20	22.0900	22.4600	21.2800	22.2700	-5.994%	9	5,515	-9.699%
2026-08-19	25.1500	25.1500	23.4500	23.6900	-12.904%	18	5,512	-15.112%
2026-08-18	27.4700	27.4700	26.5000	27.2000	-18.757%	37	5,509	-26.066%
2026-08-14	35.1000	35.1000	33.2700	33.4800	-6.245%	4	5,510	-39.934%
2026-08-13	36.9500	36.9500	35.6500	35.7100	+9.038%	11	5,511	-43.685%
2026-08-12	32.2000	33.7500	31.4400	32.7500	+21.974%	4,618	5,512	-38.595%
2026-08-11	26.8500	26.8500	26.8500	26.8500	-9.014%	1	9,486	-25.102%
2026-08-10	28.2500	30.9000	28.2500	29.5100	-8.779%	7	9,486	-31.854%
2026-08-07	34.5400	34.5400	29.5500	32.3500	+1.411%	271	9,485	-37.836%
2026-08-06	30.0000	32.9500	29.9500	31.9000	-6.038%	108	9,516	-36.959%
2026-08-05	30.5900	33.9500	30.2700	33.9500	+3.854%	205	9,556	-40.766%
2026-08-04	26.1000	32.6900	26.1000	32.6900	+35.643%	67	9,488	-38.483%
2026-08-03	19.5200	24.3000	19.5200	24.1000	-4.554%	1,089	9,496	-16.556%
2026-07-31	28.9200	28.9200	24.8000	25.2500	+3.061%	3,568	8,515	-20.356%
2026-07-30	25.5000	25.9500	24.5000	24.5000	+35.584%	15	5,321	-17.918%
2026-07-29	21.1200	21.1200	17.0800	18.0700	-12.790%	72	5,315	+11.289%
2026-07-28	21.0200	21.6900	18.7500	20.7200	-18.361%	16	5,287	-2.944%
2026-07-27	27.0500	27.0500	21.4000	25.3800	-0.782%	139	5,282	-20.764%
2026-07-24	28.9500	29.9800	25.5800	25.5800	-22.320%	27	5,160	-21.384%
2026-07-23	35.9700	36.5900	32.7600	32.9300	-12.304%	15	5,159	-38.931%
2026-07-22	36.5900	38.4000	36.5900	37.5500	+5.685%	23	5,159	-46.445%
2026-07-21	36.2500	36.2500	35.5300	35.5300	+11.730%	7	5,182	-43.400%
2026-07-20	33.5800	33.5800	31.1300	31.8000	+5.965%	45	5,185	-36.761%
2026-07-17	25.8600	31.1500	25.8600	30.0100	-2.024%	29	5,227	-32.989%
2026-07-16	33.6800	33.6800	30.6300	30.6300	-12.486%	26	5,238	-34.345%
2026-07-15	35.5000	35.5000	32.9700	35.0000	-13.259%	46	5,183	-42.543%
2026-07-14	39.7500	40.3500	37.0200	40.3500	+14.794%	10	5,172	-50.161%
2026-07-13	37.8700	38.3000	35.1500	35.1500	-17.681%	36	5,171	-42.788%
2026-07-10	42.5400	43.0000	42.5400	42.7000	-6.298%	19	5,161	-52.904%
2026-07-09	46.1300	46.1300	45.5700	45.5700	+9.649%	3	5,161	-55.870%
2026-07-08	42.4100	42.4100	38.3000	41.5600	-1.517%	60	5,162	-51.612%
2026-07-07	50.0000	50.0000	42.0000	42.2000	-18.138%	31	5,179	-52.346%
2026-07-02	57.0000	57.0000	51.5500	51.5500	-16.179%	77	5,157	-60.989%
2026-07-01	67.3200	67.3200	61.5000	61.5000	-15.055%	2	5,157	-67.301%
2026-06-30	69.6800	74.0000	69.5500	72.4000	+13.355%	73	5,156	-72.224%
2026-06-29	59.6000	63.8700	52.5200	63.8700	+3.099%	100	5,200	-68.514%
2026-06-26	61.4100	62.4500	59.0000	61.9500	-1.463%	12	5,209	-67.538%
2026-06-25	62.8700	62.8700	62.8700	62.8700	-0.206%	1	5,204	-68.013%
2026-06-24	66.8400	66.8400	61.2600	63.0000	-3.002%	15	5,204	-68.079%
2026-06-23	70.1500	70.1500	64.1500	64.9500	-10.414%	10	5,199	-69.038%
2026-06-22	71.3700	72.5000	71.3700	72.5000	+10.687%	4	5,201	-72.262%
2026-06-18	64.5000	66.5000	63.0900	65.5000	+20.626%	57	5,236	-69.298%
2026-06-17	53.4100	55.1300	53.4100	54.3000	+2.647%	6	5,236	-62.965%
2026-06-16	57.8100	57.8100	52.8000	52.9000	-12.605%	10	5,236	-61.985%
2026-06-15	63.0500	63.9000	60.1500	60.5300	+0.883%	33	5,232	-66.777%
2026-06-12	53.5000	60.0000	53.5000	60.0000	+19.048%	22	5,218	-66.483%
2026-06-11	47.7500	50.4000	46.4500	50.4000	+20.057%	128	5,213	-60.099%
2026-06-10	42.7500	42.7500	41.9800	41.9800	+0.671%	5	5,148	-52.096%
2026-06-09	45.3000	45.3000	34.8000	41.7000	-6.081%	42	5,144	-51.775%
2026-06-08	42.3000	45.7000	42.3000	44.4000	+28.696%	4	5,175	-54.707%
2026-06-05	40.3000	41.0000	34.2000	34.5000	-24.176%	71	5,177	-41.710%
2026-06-04	45.5000	45.5000	45.5000	45.5000	-7.614%	1	5,233	-55.802%
2026-06-03	49.2500	49.2500	49.2500	49.2500	+16.706%	1	5,234	-59.168%
2026-06-02	40.5000	42.2000	40.5000	42.2000	-1.860%	5	5,234	-52.346%
2026-06-01	44.0000	46.7000	41.2000	43.0000	-12.245%	23	5,233	-53.233%
2026-05-29	54.6000	54.6000	49.0000	49.0000	-9.976%	6	5,224	-58.959%
2026-05-28	52.1300	54.4300	52.1300	54.4300	+2.698%	47	5,224	-63.053%
2026-05-27	57.7000	57.7000	53.0000	53.0000	-4.453%	2	5,224	-62.057%
2026-05-26	56.1500	57.0000	54.9300	55.4700	+4.503%	6	5,224	-63.746%
2026-05-22	54.1500	54.1500	53.0800	53.0800	+7.232%	7	5,222	-62.114%
2026-05-21	49.8000	49.8000	49.5000	49.5000	-5.299%	2	5,224	-59.374%
2026-05-20	52.9000	52.9000	52.1000	52.2700	+37.156%	3	5,224	-61.527%
2026-05-19	38.0000	38.1100	38.0000	38.1100	-4.725%	3	5,223	-47.232%
2026-05-18	43.6100	43.7500	40.0000	40.0000	-10.112%	44	5,223	-49.725%
2026-05-15	45.5000	45.5000	43.0000	44.5000	-12.831%	9	5,223	-54.809%
2026-05-14	47.1500	51.0500	47.1500	51.0500	-10.123%	13	5,222	-60.607%
2026-05-13	56.8000	56.8000	56.8000	56.8000	+5.733%	1	5,224	-64.595%
2026-05-12	58.0000	61.3500	50.5500	53.7200	-14.595%	33	5,224	-62.565%
2026-05-11	64.3500	64.3500	60.5500	62.9000	+6.089%	1,905	5,224	-68.029%
2026-05-08	47.7000	62.0000	47.7000	59.2900	+33.868%	34	5,233	-66.082%
2026-05-07	46.6500	48.0000	44.2400	44.2900	-5.866%	53	5,242	-54.595%
2026-05-06	44.6600	47.0500	42.7000	47.0500	+9.064%	73	5,254	-57.258%
2026-05-05	39.0000	45.5000	38.6000	43.1400	+33.560%	235	5,266	-53.384%
2026-05-04	33.5900	35.5500	32.3000	32.3000	-8.291%	106	5,357	-37.740%
2026-05-01	30.8200	36.2200	30.8200	35.2200	+16.971%	2,984	6,485	-42.902%
2026-04-30	32.2800	32.2800	28.6500	30.1100	-4.322%	142	6,485	-33.212%
2026-04-29	23.6500	31.4700	23.6500	31.4700	+41.121%	154	6,498	-36.098%
2026-04-28	21.4000	22.4000	20.2000	22.3000	-2.832%	372	6,500	-9.821%
2026-04-27	22.6500	24.9500	21.8400	22.9500	+8.000%	175	6,686	-12.375%
2026-04-24	19.8000	22.6700	19.3000	21.2500	+103.349%	2,589	6,768	-5.365%
2026-04-23	10.0700	11.3500	10.0700	10.4500	+7.732%	592	6,911	+92.440%
2026-04-22	10.8500	11.4000	9.5000	9.7000	-3.194%	286	6,957	+107.320%
2026-04-21	10.3000	10.9000	9.8700	10.0200	+2.769%	336	6,954	+100.699%
2026-04-20	11.5500	11.5500	9.5000	9.7500	-16.165%	275	6,954	+106.256%
2026-04-17	11.6100	12.6500	11.2400	11.6300	-0.598%	431	6,946	+72.915%
2026-04-16	10.2500	11.7000	9.9000	11.7000	+22.513%	1,392	6,907	+71.880%
2026-04-15	8.8000	10.1000	8.8000	9.5500	+13.018%	198	6,794	+110.576%
2026-04-14	9.5500	9.5500	8.1000	8.4500	-13.333%	349	6,757	+137.988%
2026-04-13	7.8000	10.0000	7.8000	9.7500	+18.182%	2,243	6,808	+106.256%
2026-04-10	7.8200	8.8000	7.7600	8.2500	+4.167%	364	4,968	+143.758%
2026-04-09	6.6000	8.0900	6.6000	7.9200	+20.916%	563	4,899	+153.914%
2026-04-08	5.0500	6.6100	4.9200	6.5500	+52.326%	1,822	4,701	+207.023%
2026-04-07	4.2000	4.5000	3.9000	4.3000	+24.638%	325	3,432	+367.674%
2026-04-06	3.6600	4.0500	3.1700	3.4500	0.000%	278	3,316	+482.899%
2026-04-02	2.6500	3.6500	2.6500	3.4500	+25.000%	64	3,333	+482.899%
2026-04-01	2.1000	2.9600	2.1000	2.7600	+59.538%	107	3,333	+628.623%
2026-03-31	1.3100	1.7300	1.3100	1.7300	+31.061%	54	3,330	+1,062.428%
2026-03-30	1.4100	1.4100	1.2500	1.3200	-20.958%	53	3,314	+1,423.485%
2026-03-27	1.6300	1.6700	1.6300	1.6700	-7.222%	7	3,285	+1,104.192%
2026-03-26	1.8300	1.8300	1.8000	1.8000	-27.126%	31	3,285	+1,017.222%
2026-03-25	2.4500	2.4700	2.4500	2.4700	+34.239%	2	3,285	+714.170%
2026-03-24	1.6900	1.8400	1.6200	1.8400	+0.546%	1,041	3,284	+992.935%
2026-03-23	2.1000	2.1000	1.7600	1.8300	-8.500%	36	3,640	+998.907%
2026-03-20	2.1700	2.1700	2.0000	2.0000	-14.530%	552	3,647	+905.500%
2026-03-19	2.3000	2.3400	2.3000	2.3400	+8.837%	30	3,197	+759.402%
2026-03-18	2.0200	2.1500	1.9400	2.1500	+8.040%	11	3,201	+835.349%
2026-03-17	2.1800	2.1800	1.9500	1.9900	-23.755%	17	3,197	+910.553%
2026-03-16	3.1500	3.1500	2.6100	2.6100	+1.163%	22	3,196	+670.498%
2026-03-13	2.3700	2.5800	2.3700	2.5800	+3.614%	425	3,195	+679.457%
2026-03-12	2.3700	2.4900	2.3700	2.4900	-19.677%	2	2,790	+707.631%
2026-03-11	3.1000	3.3000	3.1000	3.1000	+6.897%	58	2,791	+548.710%
2026-03-10	3.1500	3.1500	2.4700	2.9000	+30.045%	54	2,750	+593.448%
2026-03-09	2.1500	2.2300	2.0800	2.2300	+0.450%	59	2,706	+801.794%
2026-03-06	2.4000	2.5700	2.2200	2.2200	-10.121%	19	2,686	+805.856%
2026-03-05	2.4300	2.7700	2.4300	2.4700	-3.137%	123	2,681	+714.170%
2026-03-04	2.0500	2.6800	2.0500	2.5500	+27.500%	475	2,628	+688.627%
2026-03-03	2.0000	2.0200	1.9900	2.0000	-23.077%	47	2,178	+905.500%
2026-03-02	2.5000	2.6000	2.4900	2.6000	+0.386%	24	2,176	+673.462%
2026-02-27	2.7700	2.7700	2.5700	2.5900	-4.074%	76	2,168	+676.448%
2026-02-26	2.7400	2.7400	2.5300	2.7000	-15.361%	459	2,158	+644.815%
2026-02-25	2.9500	3.2500	2.9000	3.1900	+6.333%	58	2,175	+530.408%
2026-02-24	2.4500	3.0500	2.4500	3.0000	+39.535%	466	2,175	+570.333%
2026-02-23	2.3000	2.3000	2.1400	2.1500	-4.867%	11	2,010	+835.349%
2026-02-20	2.2500	2.2600	2.1600	2.2600	-9.960%	19	2,004	+789.823%
2026-02-19	2.4700	2.5600	2.4000	2.5100	-7.037%	76	2,000	+701.195%
2026-02-18	2.7900	2.7900	2.7000	2.7000	-15.625%	21	2,006	+644.815%
2026-02-17	3.0300	3.2000	3.0300	3.2000	-8.571%	58	1,985	+528.438%
2026-02-13	3.1000	3.5000	3.1000	3.5000	0.000%	6	1,945	+474.571%
2026-02-12	3.7000	3.8000	3.5000	3.5000	-7.895%	39	1,945	+474.571%
2026-02-11	3.8500	4.3000	3.5500	3.8000	+10.145%	44	1,964	+429.211%
2026-02-10	4.0000	4.0000	3.4000	3.4500	-28.125%	26	1,933	+482.899%
2026-02-09	3.8000	4.8000	3.8000	4.8000	+1.053%	38	1,941	+318.958%
2026-02-06	4.9000	5.1500	4.5000	4.7500	+20.253%	149	1,959	+323.368%
2026-02-05	3.8000	3.9500	3.6000	3.9500	-12.222%	21	1,893	+409.114%
2026-02-04	4.7200	4.7200	3.8500	4.5000	0.000%	36	1,882	+346.889%
2026-02-03	5.1400	5.1400	4.5000	4.5000	+4.167%	48	1,863	+346.889%
2026-02-02	4.0000	4.6200	4.0000	4.3200	+25.217%	55	1,853	+365.509%
2026-01-30	4.2000	4.2000	3.3800	3.4500	-13.750%	154	1,830	+482.899%
2026-01-29	3.9000	4.1000	3.6500	4.0000	-6.977%	28	1,720	+402.750%
2026-01-28	3.5500	4.3300	3.3700	4.3000	+68.627%	1,233	1,716	+367.674%
2026-01-27	2.6100	2.7000	2.4700	2.5500	+9.914%	142	728	+688.627%
2026-01-26	2.4000	2.5100	2.2500	2.3200	-21.356%	96	738	+766.810%
2026-01-23	3.7500	4.0000	2.8600	2.9500	-54.615%	237	672	+581.695%
2026-01-22	6.3400	6.7600	6.3400	6.5000	0.000%	216	648	+209.385%
2026-01-21	4.7500	6.8000	4.7500	6.5000	+52.941%	257	495	+209.385%
2026-01-20	4.3000	4.7000	4.0000	4.2500	+12.137%	89	374	+373.176%
2026-01-16	4.9500	4.9500	3.7900	3.7900	-15.213%	325	139	+430.607%
2026-01-15	4.8000	5.2500	4.3000	4.4700	-0.887%	130	139	+349.888%
2026-01-14	4.2600	4.8000	4.2600	4.5100	0.000%	87	74	+345.898%