Dark

INTC20260918C105
INTC Sep 18 2026 105.00 Call (INTC260918C00105000)
option OPRA

EOD

Sep 2, 2026

0.62000.000%(0.0000)699

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.5700	0.7000	0.4600	0.6200	0.000%	699	17,386	0.000%
2026-09-01	0.5100	0.6400	0.4200	0.6200	-13.889%	6,390	17,074	0.000%
2026-08-31	0.9000	1.2000	0.6600	0.7200	-19.101%	1,051	22,241	-13.889%
2026-08-28	1.1900	1.8500	0.8700	0.8900	-43.671%	2,680	21,571	-30.337%
2026-08-27	1.3200	1.9000	1.0200	1.5800	+35.043%	2,255	20,217	-60.759%
2026-08-26	1.0100	1.2500	0.8400	1.1700	+3.540%	597	20,176	-47.009%
2026-08-25	1.4900	1.6000	1.1000	1.1300	-1.739%	894	19,943	-45.133%
2026-08-24	1.5100	1.5400	0.9100	1.1500	-36.111%	4,037	19,731	-46.087%
2026-08-21	2.4800	2.5400	1.7900	1.8000	-30.233%	3,844	18,602	-65.556%
2026-08-20	2.4300	2.6600	2.0500	2.5800	-7.527%	1,887	17,831	-75.969%
2026-08-19	5.5500	5.5500	2.4700	2.7900	-33.571%	14,239	17,178	-77.778%
2026-08-18	6.1000	6.1000	3.8000	4.2000	-44.000%	10,263	20,370	-85.238%
2026-08-17	8.0000	9.0000	6.9000	7.5000	+2.459%	2,839	19,278	-91.733%
2026-08-14	9.0200	10.2500	7.1500	7.3200	-20.000%	2,073	18,994	-91.530%
2026-08-13	7.3500	10.9000	6.9500	9.1500	+27.972%	4,153	18,538	-93.224%
2026-08-12	8.0000	8.5500	6.8500	7.1500	+21.186%	1,831	17,237	-91.329%
2026-08-11	5.8900	6.5000	5.4500	5.9000	-6.349%	13,138	16,884	-89.492%
2026-08-10	6.8500	7.4500	6.1500	6.3000	-28.409%	1,498	5,925	-90.159%
2026-08-07	9.8000	10.5000	7.5000	8.8000	+1.852%	792	5,460	-92.955%
2026-08-06	8.5000	10.7500	7.3500	8.6400	-14.030%	741	5,315	-92.824%
2026-08-05	9.8000	10.8900	8.7500	10.0500	-5.634%	799	5,067	-93.831%
2026-08-04	7.1000	10.7500	7.1000	10.6500	+88.496%	2,328	4,621	-94.178%
2026-08-03	5.0600	5.8100	4.0800	5.6500	-0.877%	1,013	3,227	-89.027%
2026-07-31	6.4500	9.1000	5.7000	5.7000	-8.065%	379	2,759	-89.123%
2026-07-30	4.6000	7.5000	4.6000	6.2000	+71.745%	561	2,753	-90.000%
2026-07-29	5.0400	5.2200	3.6100	3.6100	-27.800%	362	2,763	-82.825%
2026-07-28	4.9200	5.5000	4.1500	5.0000	-24.812%	553	2,733	-87.600%
2026-07-27	7.3500	8.1000	5.4000	6.6500	-6.993%	585	2,716	-90.677%
2026-07-24	11.8500	12.2000	7.1500	7.1500	-45.000%	496	2,889	-91.329%
2026-07-23	13.7500	14.9500	12.1000	13.0000	-10.959%	260	2,655	-95.231%
2026-07-22	14.0500	16.8500	13.9000	14.6000	-11.246%	468	2,606	-95.753%
2026-07-21	15.0200	16.7000	14.0100	16.4500	+38.819%	560	2,332	-96.231%
2026-07-20	12.2000	13.5000	11.8300	11.8500	+3.675%	209	2,316	-94.768%
2026-07-17	9.5000	12.3000	8.3500	11.4300	+3.439%	401	2,282	-94.576%
2026-07-16	13.9000	13.9000	10.9000	11.0500	-26.578%	356	2,211	-94.389%
2026-07-15	17.3300	17.8500	12.8400	15.0500	-18.207%	619	2,046	-95.880%
2026-07-14	17.5000	18.5500	15.1000	18.4000	+22.422%	384	1,940	-96.630%
2026-07-13	16.8000	16.8200	14.1500	15.0300	-20.895%	845	2,063	-95.875%
2026-07-10	19.3500	19.5100	18.1000	19.0000	-11.628%	77	1,701	-96.737%
2026-07-09	23.2500	24.3600	21.5000	21.5000	+5.289%	57	1,671	-97.116%
2026-07-08	20.1500	20.4200	16.9000	20.4200	+2.100%	486	1,700	-96.964%
2026-07-07	24.2700	24.2700	19.5400	20.0000	-33.222%	45	1,464	-96.900%
2026-07-06	32.5000	32.5000	29.9500	29.9500	+10.967%	7	1,465	-97.930%
2026-07-02	31.6000	31.6000	26.9900	26.9900	-19.433%	36	1,473	-97.703%
2026-07-01	38.7600	38.9200	33.3000	33.5000	-24.122%	14	1,473	-98.149%
2026-06-30	37.8300	44.5800	37.8100	44.1500	+32.463%	322	1,474	-98.596%
2026-06-29	30.6500	33.3300	28.1000	33.3300	-0.299%	48	1,516	-98.140%
2026-06-26	33.5100	34.9000	33.4300	33.4300	-9.649%	8	1,498	-98.145%
2026-06-25	42.8000	42.8000	33.4000	37.0000	+2.778%	55	1,503	-98.324%
2026-06-24	39.2500	39.2700	34.7200	36.0000	-7.550%	69	1,512	-98.278%
2026-06-23	36.0000	42.0000	36.0000	38.9400	-13.003%	23	1,518	-98.408%
2026-06-22	44.0200	45.0000	41.3500	44.7600	+13.777%	37	1,513	-98.615%
2026-06-18	37.1000	39.5500	35.4500	39.3400	+34.865%	371	1,334	-98.424%
2026-06-17	29.1500	31.7200	29.0200	29.1700	+10.075%	23	1,334	-97.875%
2026-06-16	34.6000	34.6000	26.5000	26.5000	-23.188%	73	1,334	-97.660%
2026-06-15	35.8500	38.5000	34.1200	34.5000	+5.183%	57	1,304	-98.203%
2026-06-12	27.1000	35.0000	27.1000	32.8000	+20.989%	32	1,316	-98.110%
2026-06-11	25.0000	28.0000	23.2500	27.1100	+36.231%	139	1,326	-97.713%
2026-06-10	20.4500	22.4200	19.0000	19.9000	+2.577%	360	1,339	-96.884%
2026-06-09	24.0000	24.0000	15.9000	19.4000	-11.009%	284	1,136	-96.804%
2026-06-08	21.2800	23.6300	19.7000	21.8000	+45.333%	117	1,039	-97.156%
2026-06-05	18.2200	18.8000	15.0000	15.0000	-34.783%	197	1,049	-95.867%
2026-06-04	21.4000	23.1000	20.0000	23.0000	-2.003%	93	1,060	-97.304%
2026-06-03	26.5000	27.0000	22.8500	23.4700	+13.656%	37	1,094	-97.358%
2026-06-02	20.1100	21.4000	18.4500	20.6500	-5.492%	136	1,110	-96.998%
2026-06-01	21.3000	24.1000	20.4800	21.8500	-14.815%	149	1,074	-97.162%
2026-05-29	31.0000	31.0000	25.6500	25.6500	-14.869%	7	979	-97.583%
2026-05-28	30.2000	30.5000	29.4500	30.1300	+1.963%	55	979	-97.942%
2026-05-27	29.1000	29.5500	28.0000	29.5500	-5.892%	68	961	-97.902%
2026-05-26	28.0100	31.6800	28.0100	31.4000	+4.215%	159	960	-98.025%
2026-05-22	29.4000	31.0000	28.7500	30.1300	+5.534%	38	1,010	-97.942%
2026-05-21	26.7000	28.7300	26.4000	28.5500	-2.058%	18	998	-97.828%
2026-05-20	29.1200	30.3400	27.6000	29.1500	+23.256%	18	998	-97.873%
2026-05-19	21.1700	24.6200	18.8200	23.6500	+11.033%	106	1,023	-97.378%
2026-05-18	26.6300	26.6300	19.6000	21.3000	-6.250%	145	1,023	-97.089%
2026-05-15	24.0000	24.0000	21.9700	22.7200	-18.420%	99	1,023	-97.271%
2026-05-14	29.0000	30.1900	27.3600	27.8500	-12.090%	49	959	-97.774%
2026-05-13	32.0400	33.1500	31.6100	31.6800	+3.192%	36	969	-98.043%
2026-05-12	36.7000	36.7000	28.8000	30.7000	-21.322%	106	969	-97.980%
2026-05-11	38.8100	41.0800	34.8500	39.0200	+10.852%	210	969	-98.411%
2026-05-08	27.0000	39.4500	26.5000	35.2000	+46.667%	129	1,057	-98.239%
2026-05-07	26.1900	26.1900	24.0000	24.0000	-6.796%	20	1,141	-97.417%
2026-05-06	24.6300	25.8200	22.2500	25.7500	+12.593%	146	1,156	-97.592%
2026-05-05	17.2300	24.3500	17.2300	22.8700	+54.007%	274	1,155	-97.289%
2026-05-04	17.3200	17.3500	14.8500	14.8500	-15.721%	182	1,175	-95.825%
2026-05-01	14.5700	18.0500	14.5700	17.6200	+25.767%	1,225	1,854	-96.481%
2026-04-30	14.1500	14.6500	12.5000	14.0100	-4.564%	145	1,854	-95.575%
2026-04-29	10.4000	14.7500	10.3000	14.6800	+73.318%	1,625	1,828	-95.777%
2026-04-28	7.8000	8.6000	7.2500	8.4700	-5.889%	81	2,851	-92.680%
2026-04-27	8.5000	10.3500	8.1000	9.0000	+10.429%	128	2,837	-93.111%
2026-04-24	8.0900	8.8000	7.3500	8.1500	+171.667%	3,082	2,784	-92.393%
2026-04-23	3.1700	3.4000	3.0000	3.0000	+5.634%	111	150	-79.333%
2026-04-22	3.1000	3.1000	2.8400	2.8400	-4.698%	38	0	-78.169%
2026-04-21	3.3500	3.3500	2.9100	2.9800	+6.429%	127	0	-79.195%
2026-04-20	2.8500	2.9100	2.7700	2.8000	0.000%	118	0	-77.857%