Dark

INTC20260918C110
INTC Sep 18 2026 110.00 Call (INTC260918C00110000)
option OPRA

EOD

Sep 2, 2026

0.3500+2.941%(+0.0100)1,483

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.3000	0.3700	0.2600	0.3500	+2.941%	1,483	58,788	0.000%
2026-09-01	0.3200	0.3700	0.2500	0.3400	-19.048%	2,956	58,870	+2.941%
2026-08-31	0.5400	0.7000	0.3800	0.4200	-17.647%	3,823	58,611	-16.667%
2026-08-28	0.7500	1.1800	0.5100	0.5100	-49.000%	3,671	56,339	-31.373%
2026-08-27	0.9000	1.2300	0.6500	1.0000	+28.205%	6,585	56,610	-65.000%
2026-08-26	0.7100	0.8000	0.5500	0.7800	+4.000%	1,408	53,732	-55.128%
2026-08-25	0.8000	1.0500	0.7300	0.7500	+1.351%	3,253	53,166	-53.333%
2026-08-24	1.1400	1.1400	0.6000	0.7400	-38.333%	5,261	52,625	-52.703%
2026-08-21	1.8600	1.9500	1.2000	1.2000	-32.584%	4,745	51,959	-70.833%
2026-08-20	1.6900	1.8600	1.3600	1.7800	-4.301%	4,770	50,565	-80.337%
2026-08-19	3.1000	3.3000	1.6700	1.8600	-36.082%	4,095	49,869	-81.183%
2026-08-18	3.5000	4.1500	2.6900	2.9100	-48.947%	14,750	49,260	-87.973%
2026-08-17	6.0000	6.8700	5.1000	5.7000	+3.636%	12,183	56,889	-93.860%
2026-08-14	7.0000	8.1000	5.4000	5.5000	-22.753%	7,567	52,279	-93.636%
2026-08-13	5.7000	8.7200	5.2700	7.1200	+30.642%	16,213	54,087	-95.084%
2026-08-12	5.2000	6.6500	5.1500	5.4500	+18.478%	10,935	48,136	-93.578%
2026-08-11	4.4300	5.0000	4.0000	4.6000	-5.155%	4,924	44,946	-92.391%
2026-08-10	6.3000	6.3000	4.8000	4.8500	-30.216%	1,912	44,265	-92.784%
2026-08-07	8.0000	8.6400	5.9900	6.9500	-1.278%	1,769	44,434	-94.964%
2026-08-06	6.7300	8.8500	5.8000	7.0400	-13.514%	1,166	44,539	-95.028%
2026-08-05	8.2000	8.9600	7.0000	8.1400	-8.539%	1,259	44,576	-95.700%
2026-08-04	5.7500	9.0000	5.5000	8.9000	+97.778%	6,365	44,303	-96.067%
2026-08-03	3.7700	4.6600	3.1500	4.5000	-2.174%	1,327	39,903	-92.222%
2026-07-31	6.8600	7.5000	4.6000	4.6000	-8.000%	1,883	39,940	-92.391%
2026-07-30	4.2500	6.3000	3.7300	5.0000	+69.492%	2,005	39,491	-93.000%
2026-07-29	4.1500	4.3000	2.9000	2.9500	-29.762%	1,103	39,967	-88.136%
2026-07-28	3.9200	4.3500	3.2800	4.2000	-24.324%	3,847	39,563	-91.667%
2026-07-27	6.1500	6.7000	4.3400	5.5500	-10.628%	9,797	36,928	-93.694%
2026-07-24	10.0000	10.3800	5.8500	6.2100	-43.801%	7,011	30,978	-94.364%
2026-07-23	11.9500	12.9800	10.5000	11.0500	-12.302%	1,625	31,126	-96.833%
2026-07-22	12.1600	14.6700	12.1500	12.6000	-11.888%	677	29,908	-97.222%
2026-07-21	12.8500	14.6000	12.0000	14.3000	+41.584%	500	29,354	-97.552%
2026-07-20	10.3500	11.7500	10.1000	10.1000	+4.124%	395	29,375	-96.535%
2026-07-17	8.2000	10.7000	7.1000	9.7000	-3.194%	10,092	29,391	-96.392%
2026-07-16	11.5000	11.6000	9.4200	10.0200	-22.326%	7,962	20,190	-96.507%
2026-07-15	15.7000	15.9500	11.0000	12.9000	-18.354%	906	13,689	-97.287%
2026-07-14	15.2700	16.4000	13.4500	15.8000	+20.152%	6,730	13,430	-97.785%
2026-07-13	14.3500	14.4500	12.2000	13.1500	-22.189%	499	9,924	-97.338%
2026-07-10	16.9700	17.6000	15.9000	16.9000	-11.749%	371	9,831	-97.929%
2026-07-09	21.0000	21.8000	18.9500	19.1500	+5.801%	575	9,773	-98.172%
2026-07-08	17.1500	18.1000	14.9900	18.1000	-0.876%	3,813	10,089	-98.066%
2026-07-07	21.8600	21.8600	17.2500	18.2600	-30.702%	1,196	7,473	-98.083%
2026-07-06	27.6300	29.3500	26.0000	26.3500	+6.122%	111	6,906	-98.672%
2026-07-02	29.1500	31.8500	23.6300	24.8300	-16.397%	83	6,840	-98.590%
2026-07-01	34.9000	35.7200	29.5000	29.7000	-25.935%	113	6,840	-98.822%
2026-06-30	34.7300	41.6600	34.7300	40.1000	+23.119%	300	6,805	-99.127%
2026-06-29	28.7000	33.1200	24.4900	32.5700	+1.464%	1,358	7,017	-98.925%
2026-06-26	31.5700	33.0500	30.6500	32.1000	-3.459%	117	7,864	-98.910%
2026-06-25	36.3700	36.3700	30.5000	33.2500	+1.994%	129	7,788	-98.947%
2026-06-24	33.7900	36.4700	32.5500	32.6000	-7.649%	169	7,731	-98.926%
2026-06-23	32.7200	38.7500	32.0000	35.3000	-14.424%	24	7,603	-99.008%
2026-06-22	41.6900	42.0000	38.0000	41.2500	+13.418%	84	7,612	-99.152%
2026-06-18	33.0000	37.2000	31.5500	36.3700	+39.402%	947	7,556	-99.038%
2026-06-17	25.6800	29.1500	25.6800	26.0900	+4.152%	338	7,556	-98.658%
2026-06-16	29.3500	31.5600	24.7300	25.0500	-21.719%	94	7,556	-98.603%
2026-06-15	33.0000	34.9000	31.0000	32.0000	+5.402%	242	7,558	-98.906%
2026-06-12	23.2400	31.8000	23.2400	30.3600	+23.716%	849	7,585	-98.847%
2026-06-11	19.8500	26.0000	19.8500	24.5400	+35.956%	748	7,502	-98.574%
2026-06-10	17.8500	20.8000	16.8500	18.0500	-1.795%	597	7,615	-98.061%
2026-06-09	21.7500	22.0000	14.1000	18.3800	-8.100%	496	7,471	-98.096%
2026-06-08	19.8000	21.6200	17.7500	20.0000	+48.148%	631	7,420	-98.250%
2026-06-05	16.4500	17.1000	13.5000	13.5000	-32.668%	520	7,445	-97.407%
2026-06-04	18.7500	21.0700	17.8500	20.0500	-6.744%	324	7,304	-98.254%
2026-06-03	24.1000	25.0000	20.6000	21.5000	+14.912%	691	7,159	-98.372%
2026-06-02	18.8900	19.8500	16.4500	18.7100	-6.403%	17,652	7,191	-98.129%
2026-06-01	20.0000	22.4000	18.0000	19.9900	-14.573%	3,770	19,376	-98.249%
2026-05-29	28.8500	30.3400	23.2000	23.4000	-14.286%	994	16,191	-98.504%
2026-05-28	28.0000	28.0000	24.4000	27.3000	+1.487%	173	15,224	-98.718%
2026-05-27	26.5000	27.4800	25.6500	26.9000	-10.423%	197	15,216	-98.699%
2026-05-26	26.6500	30.6500	26.6500	30.0300	+12.980%	416	15,265	-98.834%
2026-05-22	27.4500	28.5500	25.9000	26.5800	+1.683%	112	15,664	-98.683%
2026-05-21	26.0000	26.7200	22.9500	26.1400	-3.149%	89	15,657	-98.661%
2026-05-20	27.0000	28.5000	24.4600	26.9900	+28.585%	101	15,657	-98.703%
2026-05-19	20.0000	22.7000	16.7000	20.9900	+6.278%	1,486	15,670	-98.333%
2026-05-18	23.0600	23.6500	17.4500	19.7500	-3.423%	1,604	15,670	-98.228%
2026-05-15	22.6500	22.6500	19.9500	20.4500	-19.804%	641	15,670	-98.289%
2026-05-14	24.7500	26.9100	24.7500	25.5000	-12.069%	174	14,337	-98.627%
2026-05-13	30.7700	30.9500	27.6800	29.0000	-1.125%	88	14,478	-98.793%
2026-05-12	32.7800	34.8500	25.6800	29.3300	-20.579%	367	14,478	-98.807%
2026-05-11	36.9000	38.0500	33.4500	36.9300	+12.420%	361	14,478	-99.052%
2026-05-08	23.3000	36.6000	23.3000	32.8500	+54.225%	286	14,216	-98.935%
2026-05-07	22.3600	24.6600	21.0900	21.3000	-10.316%	539	14,277	-98.357%
2026-05-06	22.6500	24.1500	19.9500	23.7500	+12.827%	598	13,907	-98.526%
2026-05-05	15.9000	22.2500	15.9000	21.0500	+57.560%	645	13,773	-98.337%
2026-05-04	15.8200	15.8200	13.2000	13.3600	-16.080%	3,057	13,552	-97.380%
2026-05-01	13.0000	16.1000	12.9000	15.9200	+28.284%	244	10,669	-97.802%
2026-04-30	13.1600	13.2000	11.0000	12.4100	-5.267%	218	10,669	-97.180%
2026-04-29	8.3500	13.1000	8.3500	13.1000	+79.452%	650	10,625	-97.328%
2026-04-28	7.2000	7.6700	6.5000	7.3000	0.000%	11,056	0	-95.205%
2026-04-27	8.7800	8.7800	7.2000	7.3000	0.000%	49	0	-95.205%