Dark

INTC20260918C100
INTC Sep 18 2026 100.00 Call (INTC260918C00100000)
option OPRA

EOD

Sep 2, 2026

1.20+5.263%(+0.06)6,492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.0700	1.3100	0.8600	1.2000	+5.263%	6,492	50,617	0.000%
2026-09-01	0.9600	1.1700	0.7500	1.1400	-11.628%	6,144	54,556	+5.263%
2026-08-31	1.5800	2.0800	1.2000	1.2900	-14.000%	5,552	54,466	-6.977%
2026-08-28	2.0000	2.9900	1.4800	1.5000	-40.711%	6,691	54,277	-20.000%
2026-08-27	2.1300	2.9500	1.7000	2.5300	+38.251%	12,228	53,020	-52.569%
2026-08-26	1.5600	1.9500	1.3200	1.8300	+3.977%	5,152	54,637	-34.426%
2026-08-25	2.3700	2.5000	1.7100	1.7600	-0.565%	16,689	53,204	-31.818%
2026-08-24	2.2900	2.3800	1.4400	1.7700	-33.708%	22,585	57,188	-32.203%
2026-08-21	3.8000	3.9200	2.6700	2.6700	-27.838%	9,312	45,766	-55.056%
2026-08-20	3.6700	3.9000	3.0000	3.7000	-6.329%	15,700	43,359	-67.568%
2026-08-19	6.1100	6.4000	3.5500	3.9500	-32.014%	18,887	32,143	-69.620%
2026-08-18	7.3500	7.5700	5.3800	5.8100	-41.608%	5,675	27,184	-79.346%
2026-08-17	10.0000	11.5500	9.2500	9.9500	+4.407%	1,697	25,886	-87.940%
2026-08-14	11.4000	12.8900	9.5000	9.5300	-17.774%	930	26,218	-87.408%
2026-08-13	10.1500	13.6500	9.0000	11.5900	+25.297%	4,491	26,278	-89.646%
2026-08-12	9.8000	10.7500	8.8500	9.2500	+17.089%	2,412	28,380	-87.027%
2026-08-11	7.2400	8.5500	7.1900	7.9000	-2.709%	1,969	29,067	-84.810%
2026-08-10	9.0000	9.5500	7.9000	8.1200	-26.516%	2,749	28,493	-85.222%
2026-08-07	12.3500	12.8700	9.5000	11.0500	+2.410%	1,365	27,941	-89.140%
2026-08-06	10.4800	13.1000	8.9500	10.7900	-9.707%	1,496	27,845	-88.879%
2026-08-05	11.8500	13.0200	10.4000	11.9500	-5.906%	12,677	28,020	-89.958%
2026-08-04	8.8000	12.9600	8.6000	12.7000	+78.873%	5,699	32,551	-90.551%
2026-08-03	6.0100	7.4300	5.2000	7.1000	-2.069%	7,916	32,061	-83.099%
2026-07-31	10.0500	11.0600	7.1000	7.2500	-4.605%	6,833	29,528	-83.448%
2026-07-30	5.8500	9.3000	5.8300	7.6000	+67.033%	2,948	34,505	-84.211%
2026-07-29	6.1100	6.9000	4.5300	4.5500	-26.375%	44,890	35,232	-73.626%
2026-07-28	6.2500	6.9000	5.1500	6.1800	-25.810%	42,612	38,322	-80.583%
2026-07-27	9.0300	9.9000	6.6000	8.3300	-8.962%	2,493	10,718	-85.594%
2026-07-24	13.8000	14.1500	8.8500	9.1500	-39.524%	2,655	10,633	-86.885%
2026-07-23	15.0500	17.3000	14.2500	15.1300	-12.188%	1,230	10,138	-92.069%
2026-07-22	17.1000	19.3600	16.8000	17.2300	-7.861%	643	10,242	-93.035%
2026-07-21	17.2000	19.3000	16.0000	18.7000	+35.507%	669	9,866	-93.583%
2026-07-20	13.7000	16.0000	13.6100	13.8000	+8.661%	592	10,027	-91.304%
2026-07-17	11.0500	14.3000	9.8300	12.7000	-1.550%	1,668	10,156	-90.551%
2026-07-16	15.9100	15.9100	12.7000	12.9000	-25.434%	661	10,795	-90.698%
2026-07-15	20.2500	20.2500	14.7500	17.3000	-17.225%	1,122	10,712	-93.064%
2026-07-14	19.6800	21.0500	17.4500	20.9000	+22.222%	236	10,164	-94.258%
2026-07-13	19.1500	19.1500	16.2000	17.1000	-21.016%	551	10,180	-92.982%
2026-07-10	21.6900	22.0000	20.5500	21.6500	-10.166%	390	10,082	-94.457%
2026-07-09	25.7000	27.0000	24.1000	24.1000	+6.308%	139	10,026	-95.021%
2026-07-08	22.9000	22.9000	19.2300	22.6700	+0.088%	224	10,138	-94.707%
2026-07-07	26.7200	26.7200	21.9800	22.6500	-28.661%	182	10,018	-94.702%
2026-07-06	34.3000	36.0300	31.7500	31.7500	+4.820%	97	10,024	-96.220%
2026-07-02	35.6000	37.6000	29.1500	30.2900	-17.014%	4,087	10,609	-96.038%
2026-07-01	41.1000	42.6700	36.4000	36.5000	-22.669%	3,672	10,609	-96.712%
2026-06-30	42.4000	48.5000	42.0800	47.2000	+19.312%	288	11,152	-97.458%
2026-06-29	33.7600	39.5600	30.0500	39.5600	+6.545%	1,109	11,272	-96.967%
2026-06-26	36.1600	38.9300	36.1600	37.1300	-5.881%	586	11,688	-96.768%
2026-06-25	48.0000	48.0000	36.5000	39.4500	-0.278%	30	11,857	-96.958%
2026-06-24	40.0000	44.0000	37.8700	39.5600	-5.697%	231	11,845	-96.967%
2026-06-23	39.2800	45.6900	38.9000	41.9500	-13.326%	495	11,702	-97.139%
2026-06-22	45.9700	48.6000	44.7000	48.4000	+14.151%	252	12,057	-97.521%
2026-06-18	41.0000	43.2500	38.3400	42.4000	+35.161%	607	11,727	-97.170%
2026-06-17	31.6000	34.6500	30.4000	31.3700	+6.267%	168	11,727	-96.175%
2026-06-16	36.0000	37.7500	29.5200	29.5200	-21.364%	227	11,727	-95.935%
2026-06-15	37.8600	41.3000	37.1800	37.5400	+5.007%	513	11,680	-96.803%
2026-06-12	30.7000	38.0000	30.7000	35.7500	+21.186%	261	11,505	-96.643%
2026-06-11	27.7000	30.5000	24.9500	29.5000	+31.286%	351	11,528	-95.932%
2026-06-10	23.0200	24.1100	21.0000	22.4700	-1.013%	16	11,601	-94.660%
2026-06-09	26.2700	26.3000	17.8500	22.7000	-7.911%	199	11,602	-94.714%
2026-06-08	23.6500	26.0600	22.1000	24.6500	+46.726%	579	11,605	-95.132%
2026-06-05	20.5000	20.9000	16.8000	16.8000	-32.584%	236	11,581	-92.857%
2026-06-04	24.5000	25.8800	22.4000	24.9200	-3.784%	91	11,528	-95.185%
2026-06-03	30.0000	30.0000	25.5000	25.9000	+12.511%	225	11,535	-95.367%
2026-06-02	23.1200	23.5700	20.4000	23.0200	-4.758%	1,090	11,605	-94.787%
2026-06-01	24.2500	25.8600	22.9400	24.1700	-21.347%	1,335	12,567	-95.035%
2026-05-29	34.4500	35.1500	29.6200	30.7300	-6.652%	46	12,652	-96.095%
2026-05-28	31.7700	33.0200	30.0000	32.9200	-0.724%	29	12,648	-96.355%
2026-05-27	31.0000	33.1600	30.6700	33.1600	-4.986%	146	12,643	-96.381%
2026-05-26	33.4700	36.5000	30.5000	34.9000	+9.991%	161	12,670	-96.562%
2026-05-22	32.3100	34.3400	30.8000	31.7300	+2.190%	50	12,612	-96.218%
2026-05-21	29.0000	31.9000	27.9000	31.0500	-2.969%	580	12,611	-96.135%
2026-05-20	32.3500	34.2000	30.3000	32.0000	+24.805%	212	12,611	-96.250%
2026-05-19	23.0000	27.2900	20.3500	25.6400	+9.573%	166	12,691	-95.320%
2026-05-18	27.6500	28.8700	21.8000	23.4000	-5.531%	102	12,691	-94.872%
2026-05-15	26.0000	26.1000	23.4500	24.7700	-18.814%	254	12,691	-95.155%
2026-05-14	29.7000	31.4500	29.5000	30.5100	-10.972%	483	12,692	-96.067%
2026-05-13	37.3600	37.3600	31.7600	34.2700	-0.868%	270	12,905	-96.498%
2026-05-12	38.1700	39.1500	30.4000	34.5700	-17.886%	193	12,905	-96.529%
2026-05-11	44.7000	44.7000	37.7000	42.1000	+9.436%	584	12,905	-97.150%
2026-05-08	28.0000	42.2200	28.0000	38.4700	+48.475%	1,151	12,932	-96.881%
2026-05-07	28.7000	28.8300	25.5300	25.9100	-8.445%	116	13,072	-95.369%
2026-05-06	28.3000	28.4000	24.7800	28.3000	+12.302%	295	13,089	-95.760%
2026-05-05	18.9500	26.9500	18.9500	25.2000	+53.659%	558	13,095	-95.238%
2026-05-04	19.1500	19.5500	16.4000	16.4000	-15.811%	687	13,187	-92.683%
2026-05-01	15.1500	20.0000	15.1500	19.4800	+22.747%	1,300	12,656	-93.840%
2026-04-30	16.7500	16.7500	14.0800	15.8700	-2.158%	518	12,656	-92.439%
2026-04-29	10.0000	16.3500	10.0000	16.2200	+66.018%	5,674	12,632	-92.602%
2026-04-28	8.8300	9.9500	8.4500	9.7700	-4.216%	327	16,337	-87.718%
2026-04-27	10.2000	11.7500	9.3500	10.2000	+9.677%	888	16,273	-88.235%
2026-04-24	8.6500	10.0000	8.0000	9.3000	+148.000%	6,025	16,153	-87.097%
2026-04-23	3.6000	4.1500	3.5000	3.7500	+13.636%	262	11,584	-68.000%
2026-04-22	3.9500	4.0500	3.2000	3.3000	-4.348%	85	11,560	-63.636%
2026-04-21	3.5000	3.8300	3.3800	3.4500	+4.545%	840	10,932	-65.217%
2026-04-20	4.1500	4.1500	3.2500	3.3000	-22.353%	830	10,932	-63.636%
2026-04-17	4.4800	4.7500	4.1000	4.2500	0.000%	11,667	10,761	-71.765%