Dark

INTC20260918C125
INTC Sep 18 2026 125.00 Call (INTC260918C00125000)
option OPRA

EOD

Sep 2, 2026

0.0600-14.286%(-0.0100)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0700	0.0700	0.0500	0.0600	-14.286%	168	11,455	0.000%
2026-09-01	0.0900	0.0900	0.0700	0.0700	-41.667%	724	11,463	-14.286%
2026-08-31	0.1500	0.1600	0.1000	0.1200	-20.000%	224	11,855	-50.000%
2026-08-28	0.2200	0.3400	0.1200	0.1500	-44.444%	2,674	11,923	-60.000%
2026-08-27	0.2700	0.3600	0.1900	0.2700	0.000%	1,604	12,847	-77.778%
2026-08-26	0.2500	0.2700	0.1800	0.2700	+3.846%	531	13,176	-77.778%
2026-08-25	0.3500	0.3600	0.2300	0.2600	+4.000%	299	13,164	-76.923%
2026-08-24	0.3800	0.3800	0.2000	0.2500	-43.182%	839	13,074	-76.000%
2026-08-21	0.6100	0.6800	0.4300	0.4400	-30.159%	1,978	12,818	-86.364%
2026-08-20	0.5500	0.6900	0.4800	0.6300	-3.077%	2,502	13,454	-90.476%
2026-08-19	1.0900	1.1600	0.5800	0.6500	-40.367%	2,362	12,500	-90.769%
2026-08-18	1.5400	1.6600	0.9600	1.0900	-53.617%	7,747	12,844	-94.495%
2026-08-17	2.2900	3.0000	2.1700	2.3500	0.000%	3,674	14,118	-97.447%
2026-08-14	3.2500	3.8000	2.2500	2.3500	-30.678%	8,678	12,800	-97.447%
2026-08-13	2.5000	4.2500	2.3600	3.3900	+38.367%	5,195	8,900	-98.230%
2026-08-12	2.6800	3.0100	2.2600	2.4500	+22.500%	5,657	8,721	-97.551%
2026-08-11	2.0000	2.2200	1.8300	2.0000	-7.834%	933	6,176	-97.000%
2026-08-10	2.6300	2.7500	2.1500	2.1700	-36.176%	1,263	6,022	-97.235%
2026-08-07	4.1000	4.5000	3.0000	3.4000	-5.556%	401	5,582	-98.235%
2026-08-06	3.5300	4.7500	3.0500	3.6000	-19.101%	677	5,413	-98.333%
2026-08-05	4.5500	5.0500	3.8000	4.4500	-11.881%	2,138	5,556	-98.652%
2026-08-04	2.9600	5.1000	2.6200	5.0500	+128.507%	980	6,257	-98.812%
2026-08-03	1.8500	2.3200	1.5800	2.2100	-5.556%	496	6,182	-97.285%
2026-07-31	3.7500	4.0800	2.3400	2.3400	-8.949%	643	6,095	-97.436%
2026-07-30	2.2000	3.3500	1.9000	2.5700	+77.241%	533	6,009	-97.665%
2026-07-29	2.1200	2.3300	1.4500	1.4500	-30.952%	429	5,947	-95.862%
2026-07-28	2.3100	2.3100	1.7100	2.1000	-27.835%	550	5,884	-97.143%
2026-07-27	3.2700	3.6500	2.3300	2.9100	-15.652%	861	5,933	-97.938%
2026-07-24	6.1000	6.1000	3.2500	3.4500	-51.748%	1,111	6,027	-98.261%
2026-07-23	7.6500	8.3600	6.6000	7.1500	-13.855%	515	6,345	-99.161%
2026-07-22	7.7900	9.5800	7.7900	8.3000	-13.721%	704	6,327	-99.277%
2026-07-21	8.4500	9.6200	7.8000	9.6200	+42.519%	465	6,431	-99.376%
2026-07-20	7.0000	7.8000	6.4000	6.7500	+11.570%	360	6,287	-99.111%
2026-07-17	5.2500	6.8800	4.5000	6.0500	-6.202%	613	6,392	-99.008%
2026-07-16	7.4900	7.5000	5.8500	6.4500	-23.669%	637	6,448	-99.070%
2026-07-15	10.6800	10.6800	7.1000	8.4500	-21.249%	609	6,351	-99.290%
2026-07-14	9.9800	11.2500	8.7500	10.7300	+24.334%	324	6,101	-99.441%
2026-07-13	9.6500	9.6500	7.9500	8.6300	-24.957%	834	6,161	-99.305%
2026-07-10	11.5000	12.0000	10.8000	11.5000	-14.498%	198	5,843	-99.478%
2026-07-09	14.8500	15.4600	13.1800	13.4500	+7.600%	1,164	5,789	-99.554%
2026-07-08	12.0000	12.5000	10.2900	12.5000	+1.626%	212	4,895	-99.520%
2026-07-07	14.5500	15.0500	12.0000	12.3000	-36.269%	229	4,816	-99.512%
2026-07-06	19.0900	22.1900	18.9700	19.3000	+4.721%	489	4,753	-99.689%
2026-07-02	22.0000	24.4000	17.4500	18.4300	-16.227%	645	4,445	-99.674%
2026-07-01	26.0000	26.6200	22.0000	22.0000	-28.710%	281	4,445	-99.727%
2026-06-30	27.0000	32.5500	26.7000	30.8600	+23.440%	78	4,250	-99.806%
2026-06-29	22.9500	25.1000	17.7500	25.0000	+7.296%	281	4,267	-99.760%
2026-06-26	23.9000	25.4000	22.5000	23.3000	-11.976%	111	4,244	-99.742%
2026-06-25	31.5000	32.0000	23.1000	26.4700	+1.031%	227	4,242	-99.773%
2026-06-24	27.5500	28.9000	24.2000	26.2000	-6.295%	210	4,257	-99.771%
2026-06-23	24.5000	30.6100	24.5000	27.9600	-14.730%	65	4,248	-99.785%
2026-06-22	31.8100	33.0000	29.7200	32.7900	+16.566%	245	4,226	-99.817%
2026-06-18	26.4500	29.0000	24.8000	28.1300	+43.740%	459	4,315	-99.787%
2026-06-17	19.1800	22.1200	18.3500	19.5700	+11.193%	296	4,315	-99.693%
2026-06-16	22.6000	24.5000	17.6000	17.6000	-27.602%	794	4,315	-99.659%
2026-06-15	25.5000	27.5500	23.7600	24.3100	+5.011%	512	3,962	-99.753%
2026-06-12	18.3800	24.9200	18.3800	23.1500	+21.842%	444	3,914	-99.741%
2026-06-11	16.5000	20.0000	16.0000	19.0000	+44.487%	355	3,864	-99.684%
2026-06-10	14.2000	15.0000	12.1500	13.1500	+2.335%	152	3,852	-99.544%
2026-06-09	15.9000	16.4600	10.1500	12.8500	-11.986%	262	3,834	-99.533%
2026-06-08	13.7400	16.0000	13.0600	14.6000	+46.734%	572	3,762	-99.589%
2026-06-05	12.0900	12.0900	9.7500	9.9500	-33.445%	134	3,978	-99.397%
2026-06-04	14.8900	15.6500	13.2500	14.9500	-6.152%	131	3,946	-99.599%
2026-06-03	19.9500	19.9500	15.3000	15.9300	+15.101%	145	3,935	-99.623%
2026-06-02	14.3000	14.5000	12.0000	13.8400	-3.217%	223	3,949	-99.566%
2026-06-01	12.3000	17.4200	12.3000	14.3000	-18.519%	143	3,940	-99.580%
2026-05-29	24.0000	24.0000	17.5500	17.5500	-15.625%	388	3,911	-99.658%
2026-05-28	21.5000	21.5000	18.3500	20.8000	-3.166%	245	3,681	-99.712%
2026-05-27	22.8000	23.0000	19.4500	21.4800	-7.811%	2,812	3,687	-99.721%
2026-05-26	21.9000	23.8000	18.6700	23.3000	+16.500%	381	6,021	-99.742%
2026-05-22	20.4000	22.3200	20.0000	20.0000	+1.266%	354	5,951	-99.700%
2026-05-21	17.8000	20.3500	17.6100	19.7500	-5.952%	350	6,155	-99.696%
2026-05-20	20.6000	23.0700	18.8500	21.0000	+33.333%	200	6,155	-99.714%
2026-05-19	14.1000	16.8000	12.1000	15.7500	+14.964%	145	5,857	-99.619%
2026-05-18	17.6400	17.6400	13.5000	13.7000	-11.039%	36	5,857	-99.562%
2026-05-15	16.0300	16.2500	15.0000	15.4000	-22.418%	144	5,857	-99.610%
2026-05-14	20.0000	21.5500	19.2500	19.8500	-12.939%	177	5,790	-99.698%
2026-05-13	24.4300	24.9000	21.1000	22.8000	-4.000%	178	5,803	-99.737%
2026-05-12	25.7500	28.1000	19.8500	23.7500	-20.728%	500	5,803	-99.747%
2026-05-11	29.8500	30.8500	26.1500	29.9600	+13.142%	3,096	5,803	-99.800%
2026-05-08	18.1000	30.4000	18.1000	26.4800	+63.255%	2,419	3,421	-99.773%
2026-05-07	17.4000	18.6000	16.2200	16.2200	-11.075%	155	2,050	-99.630%
2026-05-06	17.3500	18.3000	15.5000	18.2400	+14.717%	115	2,004	-99.671%
2026-05-05	14.2000	16.8000	13.9100	15.9000	+66.492%	156	2,082	-99.623%
2026-05-04	11.6500	11.6500	9.5500	9.5500	-19.273%	335	2,065	-99.372%
2026-05-01	9.2500	12.3100	9.2500	11.8300	+25.851%	64	2,101	-99.493%
2026-04-30	8.4700	9.4000	7.8800	9.4000	0.000%	99	2,101	-99.362%
2026-04-29	6.0500	9.4000	6.0400	9.4000	+89.135%	1,769	2,078	-99.362%
2026-04-28	5.0000	5.2000	4.3500	4.9700	-7.963%	107	0	-98.793%
2026-04-27	5.5000	6.4000	4.9000	5.4000	0.000%	956	0	-98.889%