Dark

INTC20260918C120
INTC Sep 18 2026 120.00 Call (INTC260918C00120000)
option OPRA

EOD

Sep 2, 2026

0.1000-16.667%(-0.0200)1,242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0800	0.1200	0.0800	0.1000	-16.667%	1,242	36,283	0.000%
2026-09-01	0.1400	0.1500	0.1000	0.1200	-25.000%	720	36,565	-16.667%
2026-08-31	0.2200	0.2800	0.1500	0.1600	-23.810%	2,159	36,655	-37.500%
2026-08-28	0.3300	0.5000	0.2000	0.2100	-47.500%	16,412	37,701	-52.381%
2026-08-27	0.4800	0.5300	0.2800	0.4000	0.000%	3,342	46,582	-75.000%
2026-08-26	0.3100	0.4000	0.2600	0.4000	+11.111%	1,706	46,626	-75.000%
2026-08-25	0.4700	0.5100	0.3400	0.3600	+2.857%	1,099	46,300	-72.222%
2026-08-24	0.5200	0.5200	0.2800	0.3500	-41.667%	2,809	46,377	-71.429%
2026-08-21	0.9500	0.9500	0.5900	0.6000	-31.818%	4,791	45,931	-83.333%
2026-08-20	0.8500	0.9300	0.6500	0.8800	-4.348%	7,291	46,315	-88.636%
2026-08-19	1.5300	1.6400	0.8000	0.9200	-39.073%	20,318	43,318	-89.130%
2026-08-18	1.8600	2.4100	1.3400	1.5100	-52.063%	13,062	38,276	-93.377%
2026-08-17	3.3500	4.0000	2.9000	3.1500	+1.286%	10,733	42,141	-96.825%
2026-08-14	4.2000	4.9100	2.9900	3.1100	-26.824%	17,500	38,863	-96.785%
2026-08-13	3.2500	5.4000	3.1000	4.2500	+34.069%	17,231	33,160	-97.647%
2026-08-12	3.5000	4.0000	2.9700	3.1700	+17.407%	4,617	24,190	-96.845%
2026-08-11	2.6100	2.9700	2.4300	2.7000	-7.534%	1,902	25,112	-96.296%
2026-08-10	3.4300	3.7000	2.7800	2.9200	-32.564%	1,882	24,737	-96.575%
2026-08-07	5.0000	5.7000	3.7000	4.3300	-2.697%	2,739	24,358	-97.691%
2026-08-06	4.3300	5.8000	3.7000	4.4500	-18.796%	4,854	24,034	-97.753%
2026-08-05	5.5200	6.1000	4.6900	5.4800	-10.894%	4,643	22,289	-98.175%
2026-08-04	3.5500	6.2000	3.5000	6.1500	+120.430%	3,727	22,880	-98.374%
2026-08-03	2.5300	2.9500	1.9000	2.7900	-5.102%	2,138	22,886	-96.416%
2026-07-31	4.5000	5.1000	2.9400	2.9400	-9.538%	2,377	21,292	-96.599%
2026-07-30	2.5000	4.1500	2.3900	3.2500	+74.731%	1,254	21,076	-96.923%
2026-07-29	2.6000	2.8600	1.8500	1.8600	-28.185%	1,204	21,056	-94.624%
2026-07-28	2.6800	2.9000	2.0700	2.5900	-28.453%	5,473	20,897	-96.139%
2026-07-27	4.1500	4.5500	2.8400	3.6200	-15.023%	14,622	24,082	-97.238%
2026-07-24	7.2000	7.2400	4.0000	4.2600	-49.286%	1,966	11,182	-97.653%
2026-07-23	9.5000	9.6000	7.6400	8.4000	-11.579%	1,629	10,996	-98.810%
2026-07-22	9.5000	11.2300	9.5000	9.5000	-12.037%	1,266	10,688	-98.947%
2026-07-21	9.6500	11.0000	9.0600	10.8000	+40.260%	637	9,989	-99.074%
2026-07-20	7.6000	9.0000	7.5000	7.7000	+13.235%	1,420	10,010	-98.701%
2026-07-17	5.8000	8.0000	5.1000	6.8000	-7.984%	1,014	8,807	-98.529%
2026-07-16	9.1000	9.1000	6.8500	7.3900	-25.202%	697	8,552	-98.647%
2026-07-15	12.2900	12.2900	8.2700	9.8800	-19.347%	2,710	8,456	-98.988%
2026-07-14	11.1000	12.7500	9.8500	12.2500	+25.128%	594	7,308	-99.184%
2026-07-13	11.3000	11.3000	9.1000	9.7900	-25.551%	613	7,218	-98.979%
2026-07-10	13.3500	13.7000	12.3000	13.1500	-13.316%	411	7,128	-99.240%
2026-07-09	16.4500	17.6000	14.9000	15.1700	+6.084%	540	7,018	-99.341%
2026-07-08	13.5800	14.3000	11.6100	14.3000	-2.055%	631	7,036	-99.301%
2026-07-07	18.5000	18.5000	13.5000	14.6000	-32.093%	316	6,773	-99.315%
2026-07-06	22.1000	24.2100	21.0900	21.5000	+4.980%	267	6,617	-99.535%
2026-07-02	23.8500	26.6000	19.0800	20.4800	-15.893%	305	6,544	-99.512%
2026-07-01	29.1500	30.2200	24.3500	24.3500	-28.086%	296	6,544	-99.589%
2026-06-30	28.0800	35.5000	28.0800	33.8600	+23.262%	403	6,322	-99.705%
2026-06-29	24.7000	27.4700	19.2000	27.4700	+6.680%	1,003	6,559	-99.636%
2026-06-26	26.5700	27.7500	25.0600	25.7500	-9.331%	68	6,494	-99.612%
2026-06-25	33.9500	34.3000	25.6000	28.4000	+1.610%	290	6,489	-99.648%
2026-06-24	29.4000	31.4700	27.1300	27.9500	-4.673%	310	6,490	-99.642%
2026-06-23	27.6700	33.4000	26.9400	29.3200	-17.175%	140	6,309	-99.659%
2026-06-22	34.6500	35.7700	32.4900	35.4000	+15.762%	1,308	6,323	-99.718%
2026-06-18	29.3100	31.6500	26.6000	30.5800	+39.063%	559	6,743	-99.673%
2026-06-17	22.5000	24.3000	20.1000	21.9900	+11.173%	663	6,743	-99.545%
2026-06-16	25.2500	26.8500	19.7800	19.7800	-24.705%	1,325	6,743	-99.494%
2026-06-15	27.5500	30.2000	26.0000	26.2700	+4.040%	360	7,305	-99.619%
2026-06-12	20.4000	27.0500	20.0000	25.2500	+25.186%	681	7,372	-99.604%
2026-06-11	17.3500	22.0000	16.7100	20.1700	+37.679%	787	7,322	-99.504%
2026-06-10	14.7000	16.7000	13.6200	14.6500	-2.138%	260	7,041	-99.317%
2026-06-09	17.5000	18.0700	11.3700	14.9700	-8.720%	1,229	7,078	-99.332%
2026-06-08	16.0000	17.9800	14.3000	16.4000	+54.717%	798	6,355	-99.390%
2026-06-05	13.4000	13.6000	10.6000	10.6000	-36.145%	959	6,250	-99.057%
2026-06-04	16.3500	17.4000	14.7400	16.6000	-5.949%	886	5,592	-99.398%
2026-06-03	20.6900	21.0000	16.9500	17.6500	+15.134%	1,939	5,612	-99.433%
2026-06-02	15.0000	16.1500	13.4300	15.3300	-5.778%	821	4,755	-99.348%
2026-06-01	16.2500	19.2000	15.0000	16.2700	-15.787%	628	4,409	-99.385%
2026-05-29	25.6800	25.6800	19.0000	19.3200	-14.890%	675	4,599	-99.482%
2026-05-28	23.8000	24.0000	20.4000	22.7000	-3.609%	423	4,471	-99.559%
2026-05-27	25.7800	25.7800	21.2000	23.5500	-6.733%	278	4,551	-99.575%
2026-05-26	23.5000	26.0000	20.3900	25.2500	+14.512%	707	4,527	-99.604%
2026-05-22	23.1100	24.4700	21.5800	22.0500	+1.100%	490	4,349	-99.546%
2026-05-21	20.2500	22.3500	19.2300	21.8100	-3.496%	460	4,281	-99.541%
2026-05-20	20.6500	25.0000	20.4500	22.6000	+19.577%	613	4,281	-99.558%
2026-05-19	15.7100	19.0000	13.3800	18.9000	+17.028%	606	3,777	-99.471%
2026-05-18	19.5000	20.6000	14.5500	16.1500	-5.279%	155	3,777	-99.381%
2026-05-15	18.0000	18.0800	16.4000	17.0500	-21.789%	227	3,777	-99.413%
2026-05-14	21.7000	23.7000	20.9000	21.8000	-12.026%	580	3,668	-99.541%
2026-05-13	28.0000	28.0000	22.7000	24.7800	-1.978%	230	3,428	-99.596%
2026-05-12	27.3600	30.1000	21.8000	25.2800	-18.055%	1,579	3,428	-99.604%
2026-05-11	32.6500	33.5600	28.0900	30.8500	+8.627%	277	3,428	-99.676%
2026-05-08	19.4400	32.5500	19.4400	28.4000	+61.364%	505	2,452	-99.648%
2026-05-07	18.7500	20.5500	17.4500	17.6000	-11.021%	1,436	2,485	-99.432%
2026-05-06	18.9500	20.4100	16.4000	19.7800	+13.678%	1,435	1,745	-99.494%
2026-05-05	12.3400	18.8000	12.3400	17.4000	+63.380%	697	1,304	-99.425%
2026-05-04	12.0000	12.7400	10.6500	10.6500	-18.391%	379	951	-99.061%
2026-05-01	10.7700	13.3500	10.7700	13.0500	+25.602%	456	788	-99.234%
2026-04-30	10.7500	10.7500	8.7500	10.3900	-2.715%	102	788	-99.038%
2026-04-29	6.2000	10.6800	6.2000	10.6800	+85.417%	838	724	-99.064%
2026-04-28	5.6500	5.8500	4.7500	5.7600	-1.538%	124	0	-98.264%
2026-04-27	6.7500	7.2700	5.6000	5.8500	0.000%	163	0	-98.291%