Dark

INTC20260918C130
INTC Sep 18 2026 130.00 Call (INTC260918C00130000)
option OPRA

EOD

Sep 2, 2026

0.05000.000%(0.0000)1,789

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0600	0.0600	0.0400	0.0500	0.000%	1,789	21,166	0.000%
2026-09-01	0.0700	0.0700	0.0400	0.0500	-37.500%	427	21,277	0.000%
2026-08-31	0.1200	0.1200	0.0700	0.0800	-27.273%	386	21,290	-37.500%
2026-08-28	0.1500	0.2300	0.0900	0.1100	-42.105%	2,501	21,162	-54.545%
2026-08-27	0.2800	0.2800	0.1300	0.1900	+5.556%	1,162	21,234	-73.684%
2026-08-26	0.2100	0.2100	0.1400	0.1800	0.000%	388	20,870	-72.222%
2026-08-25	0.2600	0.2600	0.1800	0.1800	-5.263%	779	20,972	-72.222%
2026-08-24	0.2800	0.2800	0.1500	0.1900	-42.424%	1,101	20,933	-73.684%
2026-08-21	0.4900	0.4900	0.3000	0.3300	-28.261%	1,247	21,182	-84.848%
2026-08-20	0.3800	0.4900	0.3500	0.4600	0.000%	3,391	20,455	-89.130%
2026-08-19	0.8500	0.9000	0.4100	0.4600	-41.772%	3,629	20,696	-89.130%
2026-08-18	1.1500	1.2400	0.7000	0.7900	-55.618%	5,264	20,620	-93.671%
2026-08-17	1.8100	2.2900	1.6100	1.7800	-2.198%	4,900	19,718	-97.191%
2026-08-14	2.4900	3.0000	1.7300	1.8200	-29.183%	3,473	19,563	-97.253%
2026-08-13	1.9200	3.3000	1.7800	2.5700	+38.919%	3,337	19,482	-98.054%
2026-08-12	2.0100	2.3200	1.7200	1.8500	+22.517%	3,783	18,680	-97.297%
2026-08-11	1.5700	1.7100	1.3700	1.5100	-8.485%	590	17,352	-96.689%
2026-08-10	2.0600	2.1800	1.6500	1.6500	-38.889%	773	17,267	-96.970%
2026-08-07	3.4000	3.7000	2.3100	2.7000	-6.250%	918	17,309	-98.148%
2026-08-06	2.9400	3.8000	2.4200	2.8800	-22.162%	937	17,268	-98.264%
2026-08-05	3.8200	4.1500	3.1100	3.7000	-12.941%	992	17,138	-98.649%
2026-08-04	2.1800	4.3000	2.1800	4.2500	+136.111%	2,232	17,124	-98.824%
2026-08-03	1.5700	1.8500	1.2100	1.8000	-6.250%	856	17,017	-97.222%
2026-07-31	2.8400	3.3500	1.9200	1.9200	-9.859%	1,635	17,278	-97.396%
2026-07-30	1.5800	2.8000	1.5800	2.1300	+66.406%	628	16,263	-97.653%
2026-07-29	1.7000	1.8700	1.2000	1.2800	-24.706%	373	16,359	-96.094%
2026-07-28	1.7000	1.9400	1.3700	1.7000	-29.461%	3,586	16,367	-97.059%
2026-07-27	2.9100	3.1000	1.9000	2.4100	-16.028%	1,339	15,732	-97.925%
2026-07-24	5.0000	5.6000	2.7100	2.8700	-52.951%	4,010	15,791	-98.258%
2026-07-23	5.3000	7.2500	5.3000	6.1000	-12.857%	3,086	17,413	-99.180%
2026-07-22	7.1300	8.5000	7.0000	7.0000	-14.634%	971	14,862	-99.286%
2026-07-21	7.3000	8.4000	6.7400	8.2000	+44.621%	2,947	14,329	-99.390%
2026-07-20	5.8500	6.7500	5.5000	5.6700	+11.176%	351	15,629	-99.118%
2026-07-17	4.2700	5.9900	3.8000	5.1000	-5.028%	4,875	15,508	-99.020%
2026-07-16	6.5000	6.5500	5.1000	5.3700	-29.342%	2,146	11,364	-99.069%
2026-07-15	9.8000	10.0000	6.2000	7.6000	-20.000%	1,085	11,463	-99.342%
2026-07-14	8.9000	9.8000	7.5300	9.5000	+26.667%	291	11,267	-99.474%
2026-07-13	8.1000	9.2500	6.8900	7.5000	-25.000%	1,689	11,224	-99.333%
2026-07-10	10.5500	10.7700	9.5000	10.0000	-16.528%	1,156	10,444	-99.500%
2026-07-09	13.0000	13.8000	11.5000	11.9800	+6.964%	830	10,055	-99.583%
2026-07-08	10.5800	11.4500	9.0600	11.2000	-0.444%	361	9,989	-99.554%
2026-07-07	13.4000	14.3300	10.5500	11.2500	-34.211%	657	9,926	-99.556%
2026-07-06	18.0100	20.0000	17.0000	17.1000	+3.136%	779	9,749	-99.708%
2026-07-02	21.0000	22.1300	15.7200	16.5800	-16.892%	1,127	9,501	-99.698%
2026-07-01	24.4400	24.8300	19.8000	19.9500	-28.571%	524	9,501	-99.749%
2026-06-30	23.3500	30.0000	23.3500	27.9300	+23.094%	606	9,439	-99.821%
2026-06-29	20.0000	22.6900	15.7500	22.6900	+6.028%	798	9,570	-99.780%
2026-06-26	22.2600	23.1500	20.2500	21.4000	-12.831%	195	9,404	-99.766%
2026-06-25	29.1000	29.4500	20.5700	24.5500	+1.237%	860	9,415	-99.796%
2026-06-24	25.0500	26.6700	22.0000	24.2500	-2.610%	700	9,284	-99.794%
2026-06-23	22.4000	28.3200	22.4000	24.9000	-18.065%	404	9,284	-99.799%
2026-06-22	29.1000	30.5500	27.2500	30.3900	+20.071%	1,366	9,311	-99.835%
2026-06-18	24.0000	27.0000	22.1000	25.3100	+39.449%	1,368	10,065	-99.802%
2026-06-17	18.8000	20.2500	16.6200	18.1500	+11.077%	1,658	10,065	-99.725%
2026-06-16	20.6900	22.3600	16.2500	16.3400	-25.727%	2,186	10,065	-99.694%
2026-06-15	23.0000	25.9000	21.8000	22.0000	+3.529%	756	9,525	-99.773%
2026-06-12	18.0500	23.0000	15.9300	21.2500	+26.866%	2,708	9,564	-99.765%
2026-06-11	15.0500	18.1300	13.9000	16.7500	+41.112%	559	9,281	-99.701%
2026-06-10	12.2000	13.8000	11.1000	11.8700	+2.416%	261	9,247	-99.579%
2026-06-09	13.9000	15.1000	9.0100	11.5900	-13.507%	6,142	9,247	-99.569%
2026-06-08	12.8500	14.8700	11.8900	13.4000	+59.714%	435	6,398	-99.627%
2026-06-05	11.1000	11.1000	8.3900	8.3900	-38.309%	1,203	6,298	-99.404%
2026-06-04	13.4000	14.2000	12.3900	13.6000	-6.849%	132	6,536	-99.632%
2026-06-03	17.0000	18.0000	13.9500	14.6000	+15.873%	604	6,506	-99.658%
2026-06-02	12.9000	13.1500	11.3000	12.6000	-6.942%	335	6,522	-99.603%
2026-06-01	13.3700	16.0000	12.5500	13.5400	-14.843%	352	6,365	-99.631%
2026-05-29	22.0000	22.1000	15.9000	15.9000	-15.200%	134	6,356	-99.686%
2026-05-28	17.7700	19.7200	17.0000	18.7500	-2.850%	109	6,291	-99.733%
2026-05-27	19.8900	19.8900	17.6500	19.3000	-9.602%	243	6,231	-99.741%
2026-05-26	19.6700	22.0500	18.0000	21.3500	+16.033%	1,710	6,282	-99.766%
2026-05-22	19.2000	20.5000	18.1000	18.4000	+1.099%	116	5,293	-99.728%
2026-05-21	18.0500	18.5000	16.2800	18.2000	-5.208%	163	5,296	-99.725%
2026-05-20	18.7000	21.3200	17.2000	19.2000	+28.257%	321	5,296	-99.740%
2026-05-19	13.2000	15.8500	11.1000	14.9700	+11.967%	321	5,096	-99.666%
2026-05-18	16.6000	16.6000	11.5000	13.3700	-4.500%	377	5,096	-99.626%
2026-05-15	14.0000	15.0400	13.6500	14.0000	-23.414%	258	5,096	-99.643%
2026-05-14	18.7500	20.1300	17.6000	18.2800	-12.952%	544	4,915	-99.726%
2026-05-13	23.6000	23.6000	20.0000	21.0000	-2.778%	217	4,863	-99.762%
2026-05-12	24.1500	26.5800	18.5600	21.6000	-22.940%	627	4,863	-99.769%
2026-05-11	27.7100	29.1300	24.2500	28.0300	+13.897%	1,831	4,863	-99.822%
2026-05-08	16.7400	28.0600	16.7100	24.6100	+61.908%	2,474	3,414	-99.797%
2026-05-07	15.7200	17.3500	14.6000	15.2000	-8.928%	116	4,446	-99.671%
2026-05-06	15.3500	16.8800	13.9100	16.6900	+14.315%	1,771	4,455	-99.700%
2026-05-05	10.2300	15.8200	10.2300	14.6000	+73.810%	1,901	2,915	-99.658%
2026-05-04	10.2000	10.5500	8.4000	8.4000	-21.127%	802	1,478	-99.405%
2026-05-01	8.5200	11.0000	8.5200	10.6500	+29.091%	209	904	-99.531%
2026-04-30	8.7500	8.8400	7.1500	8.2500	-5.172%	296	904	-99.394%
2026-04-29	5.6500	8.7500	5.4500	8.7000	+91.209%	892	856	-99.425%
2026-04-28	4.4000	4.7000	3.8500	4.5500	0.000%	618	0	-98.901%