Dark

INTC20260918C115
INTC Sep 18 2026 115.00 Call (INTC260918C00115000)
option OPRA

EOD

Sep 2, 2026

0.1700-15.000%(-0.0300)319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1900	0.2000	0.1500	0.1700	-15.000%	319	15,891	0.000%
2026-09-01	0.1900	0.2200	0.1600	0.2000	-25.926%	410	15,736	-15.000%
2026-08-31	0.3700	0.4200	0.2400	0.2700	-20.588%	1,520	15,870	-37.037%
2026-08-28	0.4800	0.7400	0.3100	0.3400	-45.161%	987	16,423	-50.000%
2026-08-27	0.5700	0.7700	0.4400	0.6200	+14.815%	1,763	16,069	-72.581%
2026-08-26	0.4700	0.5400	0.3800	0.5400	+8.000%	2,745	16,011	-68.519%
2026-08-25	0.6500	0.7300	0.5000	0.5000	0.000%	359	14,360	-66.000%
2026-08-24	0.7300	0.7300	0.4200	0.5000	-40.476%	5,060	14,327	-66.000%
2026-08-21	1.2500	1.2600	0.8400	0.8400	-33.333%	963	15,648	-79.762%
2026-08-20	1.1300	1.2900	0.9700	1.2600	-3.077%	1,828	15,520	-86.508%
2026-08-19	2.4300	2.4300	1.1600	1.3000	-36.275%	2,559	15,664	-86.923%
2026-08-18	2.9500	3.0000	1.9000	2.0400	-52.000%	10,225	14,863	-91.667%
2026-08-17	4.7400	5.2000	3.9000	4.2500	+3.155%	4,050	13,284	-96.000%
2026-08-14	5.4200	6.2900	4.0500	4.1200	-26.297%	2,338	11,267	-95.874%
2026-08-13	4.1500	6.8200	4.0800	5.5900	+34.699%	2,253	10,697	-96.959%
2026-08-12	4.5700	5.3000	3.9000	4.1500	+21.345%	1,895	9,936	-95.904%
2026-08-11	3.4500	3.8200	3.2000	3.4200	-7.568%	844	10,168	-95.029%
2026-08-10	4.4500	4.6000	3.6500	3.7000	-29.524%	1,015	9,891	-95.405%
2026-08-07	6.5500	6.8500	4.6200	5.2500	-7.080%	470	10,070	-96.762%
2026-08-06	5.5200	7.1500	4.6000	5.6500	-14.394%	562	9,997	-96.991%
2026-08-05	6.7000	7.3700	5.8000	6.6000	-9.589%	599	9,933	-97.424%
2026-08-04	4.6500	7.5000	4.4000	7.3000	+107.386%	2,738	9,831	-97.671%
2026-08-03	3.8000	3.8000	2.5000	3.5200	-3.562%	6,597	9,015	-95.170%
2026-07-31	5.6100	6.2000	3.6500	3.6500	-9.877%	235	10,056	-95.342%
2026-07-30	3.1600	5.1000	3.1000	4.0500	+76.087%	710	10,067	-95.802%
2026-07-29	3.2200	3.5000	2.3000	2.3000	-28.349%	182	10,020	-92.609%
2026-07-28	3.1000	3.5700	2.6400	3.2100	-27.865%	1,394	10,025	-94.704%
2026-07-27	5.2500	5.5500	3.5200	4.4500	-12.055%	2,664	9,048	-96.180%
2026-07-24	8.5400	8.9000	4.9000	5.0600	-47.781%	2,588	10,433	-96.640%
2026-07-23	10.0400	11.1000	9.0000	9.6900	-16.824%	360	8,218	-98.246%
2026-07-22	10.4500	12.7500	10.1500	11.6500	-6.275%	323	8,296	-98.541%
2026-07-21	11.2000	12.8000	10.5500	12.4300	+42.057%	331	8,059	-98.632%
2026-07-20	8.7900	10.1000	8.7500	8.7500	+3.919%	109	7,941	-98.057%
2026-07-17	7.0000	9.2000	5.9900	8.4200	+1.446%	2,169	7,928	-97.981%
2026-07-16	9.7000	10.0000	8.1000	8.3000	-27.129%	249	5,926	-97.952%
2026-07-15	13.9500	14.0000	9.6500	11.3900	-17.164%	344	5,889	-98.507%
2026-07-14	13.3000	14.5500	11.5500	13.7500	+22.768%	485	5,854	-98.764%
2026-07-13	12.2100	12.5200	10.6100	11.2000	-24.933%	362	5,785	-98.482%
2026-07-10	14.7500	15.5500	14.0000	14.9200	-12.235%	467	5,769	-98.861%
2026-07-09	18.5500	19.6000	16.7500	17.0000	+5.721%	241	5,643	-99.000%
2026-07-08	15.5500	16.1000	13.2000	16.0800	+0.500%	631	5,558	-98.943%
2026-07-07	17.2500	18.7400	15.2000	16.0000	-32.773%	370	5,349	-98.938%
2026-07-06	26.0000	26.7500	23.8000	23.8000	+6.774%	45	5,239	-99.286%
2026-07-02	27.8500	29.0000	21.3400	22.2900	-16.828%	102	5,232	-99.237%
2026-07-01	32.2500	32.2500	26.8000	26.8000	-29.843%	75	5,232	-99.366%
2026-06-30	30.7000	38.2000	30.7000	38.2000	+28.880%	29	5,224	-99.555%
2026-06-29	28.2000	30.1600	21.8500	29.6400	+6.619%	175	5,229	-99.426%
2026-06-26	28.1400	30.4500	27.0000	27.8000	-10.812%	94	5,248	-99.388%
2026-06-25	37.8100	37.8100	27.7000	31.1700	+8.117%	67	5,259	-99.455%
2026-06-24	32.5800	33.4500	28.8300	28.8300	-9.906%	95	5,301	-99.410%
2026-06-23	30.1500	36.0000	29.5000	32.0000	-15.789%	176	5,304	-99.469%
2026-06-22	37.1000	38.9000	35.0000	38.0000	+13.772%	156	5,334	-99.553%
2026-06-18	31.9000	34.0000	29.0000	33.4000	+43.780%	251	5,462	-99.491%
2026-06-17	23.1500	26.7500	22.3000	23.2300	+5.591%	135	5,462	-99.268%
2026-06-16	27.1000	28.0000	22.0000	22.0000	-23.796%	109	5,462	-99.227%
2026-06-15	29.9300	32.2100	28.4000	28.8700	+3.477%	110	5,471	-99.411%
2026-06-12	22.3000	29.3800	22.3000	27.9000	+24.000%	301	5,438	-99.391%
2026-06-11	20.4000	23.8500	18.5000	22.5000	+43.770%	375	5,634	-99.244%
2026-06-10	16.3000	18.7000	15.1200	15.6500	-2.188%	167	5,694	-98.914%
2026-06-09	19.8000	20.2000	12.8900	16.0000	-10.864%	208	5,592	-98.938%
2026-06-08	16.7000	19.6500	15.7500	17.9500	+42.235%	766	5,539	-99.053%
2026-06-05	14.7000	14.9600	12.4100	12.6200	-32.332%	164	5,414	-98.653%
2026-06-04	18.3600	19.0500	16.0000	18.6500	-3.866%	198	5,402	-99.088%
2026-06-03	22.5000	22.9100	18.6700	19.4000	+17.576%	439	5,255	-99.124%
2026-06-02	15.8300	17.6500	15.2000	16.5000	-7.563%	4,233	5,052	-98.970%
2026-06-01	16.0500	20.8000	16.0500	17.8500	-15.643%	236	903	-99.048%
2026-05-29	27.5600	27.5600	21.0300	21.1600	-13.738%	115	786	-99.197%
2026-05-28	23.1400	25.2500	22.0000	24.5300	-0.889%	296	769	-99.307%
2026-05-27	24.3500	24.7500	23.5000	24.7500	-10.163%	98	771	-99.313%
2026-05-26	22.3700	28.0000	22.3700	27.5500	+13.142%	31	738	-99.383%
2026-05-22	24.8700	26.5000	24.0000	24.3500	+3.178%	56	752	-99.302%
2026-05-21	22.8000	24.4700	20.9600	23.6000	-4.762%	317	755	-99.280%
2026-05-20	22.6000	26.9200	22.4800	24.7800	+21.055%	923	755	-99.314%
2026-05-19	17.4000	20.7300	14.6500	20.4700	+13.722%	156	623	-99.170%
2026-05-18	22.5000	22.5000	15.9300	18.0000	-5.263%	74	623	-99.056%
2026-05-15	19.0000	19.5900	18.1000	19.0000	-19.149%	108	623	-99.105%
2026-05-14	22.8000	25.6400	22.5000	23.5000	-17.254%	184	608	-99.277%
2026-05-13	28.7000	28.7000	25.5000	28.4000	+3.839%	34	565	-99.401%
2026-05-12	31.2200	31.2200	23.5000	27.3500	-19.035%	373	565	-99.378%
2026-05-11	34.3100	34.9000	30.3700	33.7800	+10.068%	44	565	-99.497%
2026-05-08	21.8000	32.7000	21.6000	30.6900	+52.687%	277	526	-99.446%
2026-05-07	20.4500	22.2000	19.3000	20.1000	-6.075%	100	598	-99.154%
2026-05-06	21.2000	22.1000	18.2000	21.4000	+11.169%	362	578	-99.206%
2026-05-05	13.8500	20.3800	13.8500	19.2500	+62.447%	129	366	-99.117%
2026-05-04	12.8400	14.1500	11.8000	11.8500	-18.668%	186	307	-98.565%
2026-05-01	11.3000	14.5700	11.3000	14.5700	+27.807%	96	271	-98.833%
2026-04-30	11.8000	11.8000	10.0000	11.4000	-3.553%	35	271	-98.509%
2026-04-29	7.8000	11.8200	7.6500	11.8200	+84.688%	50	241	-98.562%
2026-04-28	6.0000	6.7300	5.6000	6.4000	+0.787%	106	0	-97.344%
2026-04-27	8.0000	8.0000	6.3500	6.3500	0.000%	124	0	-97.323%