Dark

INTC20260918C135
INTC Sep 18 2026 135.00 Call (INTC260918C00135000)
option OPRA

EOD

Sep 2, 2026

0.0300-25.000%(-0.0100)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0200	0.0300	0.0200	0.0300	-25.000%	333	31,554	0.000%
2026-09-01	0.0500	0.0500	0.0300	0.0400	-33.333%	652	31,534	-25.000%
2026-08-31	0.0800	0.1000	0.0400	0.0600	-25.000%	411	31,559	-50.000%
2026-08-28	0.1200	0.1700	0.0500	0.0800	-38.462%	1,301	31,434	-62.500%
2026-08-27	0.1500	0.2000	0.1000	0.1300	0.000%	1,398	32,027	-76.923%
2026-08-26	0.1400	0.1500	0.1000	0.1300	-7.143%	429	32,689	-76.923%
2026-08-25	0.1900	0.2000	0.1100	0.1400	-6.667%	595	32,614	-78.571%
2026-08-24	0.2200	0.2200	0.1100	0.1500	-40.000%	2,266	32,648	-80.000%
2026-08-21	0.3300	0.3400	0.2300	0.2500	-28.571%	1,094	32,546	-88.000%
2026-08-20	0.3400	0.3700	0.2600	0.3500	+2.941%	1,113	32,539	-91.429%
2026-08-19	0.6100	0.6100	0.3000	0.3400	-41.379%	5,106	32,434	-91.176%
2026-08-18	0.9900	0.9900	0.5100	0.5800	-57.353%	5,504	32,558	-94.828%
2026-08-17	1.5000	1.7500	1.2200	1.3600	+0.741%	6,415	32,173	-97.794%
2026-08-14	1.9300	2.3300	1.3000	1.3500	-33.498%	21,037	31,029	-97.778%
2026-08-13	1.4900	2.5800	1.4900	2.0300	+40.972%	21,163	21,790	-98.522%
2026-08-12	1.5400	1.8000	1.3300	1.4400	+24.138%	421	9,154	-97.917%
2026-08-11	1.1200	1.2900	1.0900	1.1600	-7.200%	1,224	9,000	-97.414%
2026-08-10	1.6100	1.6100	1.2400	1.2500	-40.476%	582	8,259	-97.600%
2026-08-07	2.6400	2.6400	1.8000	2.1000	-11.765%	192	8,266	-98.571%
2026-08-06	2.1700	3.0900	1.9700	2.3800	-22.727%	271	8,304	-98.739%
2026-08-05	3.3000	3.4500	2.5500	3.0800	-10.725%	223	8,222	-99.026%
2026-08-04	1.8400	3.5000	1.8400	3.4500	+153.676%	849	8,250	-99.130%
2026-08-03	1.2400	1.4600	0.9500	1.3600	-9.333%	245	8,217	-97.794%
2026-07-31	2.4700	2.7200	1.5000	1.5000	-11.765%	107	8,199	-98.000%
2026-07-30	1.2600	2.2500	1.2600	1.7000	+70.000%	270	8,208	-98.235%
2026-07-29	1.3900	1.4000	0.9800	1.0000	-25.926%	180	8,331	-97.000%
2026-07-28	1.4700	1.5400	1.1800	1.3500	-30.412%	259	8,317	-97.778%
2026-07-27	2.3000	2.5000	1.5500	1.9400	-17.797%	15,046	8,214	-98.454%
2026-07-24	4.0800	4.3500	2.1800	2.3600	-55.472%	14,997	15,794	-98.729%
2026-07-23	5.6500	6.2700	4.8200	5.3000	-17.829%	308	4,994	-99.434%
2026-07-22	6.6500	7.2500	6.3500	6.4500	-9.790%	138	5,033	-99.535%
2026-07-21	6.1000	7.2500	5.9600	7.1500	+49.582%	268	4,944	-99.580%
2026-07-20	5.0500	5.8000	4.7800	4.7800	+3.913%	395	4,994	-99.372%
2026-07-17	3.5700	5.2500	3.2500	4.6000	-3.564%	769	4,775	-99.348%
2026-07-16	5.6000	5.6500	4.5000	4.7700	-27.727%	209	5,046	-99.371%
2026-07-15	7.6500	7.6500	5.3500	6.6000	-18.317%	713	5,069	-99.545%
2026-07-14	7.8000	8.6500	6.5000	8.0800	+30.323%	1,373	4,796	-99.629%
2026-07-13	7.0000	7.3100	6.0500	6.2000	-31.264%	684	4,154	-99.516%
2026-07-10	9.2900	9.3600	8.3500	9.0200	-15.305%	482	4,369	-99.667%
2026-07-09	11.6700	12.5000	10.5900	10.6500	+6.500%	238	4,135	-99.718%
2026-07-08	9.4000	10.0000	8.0100	10.0000	-1.478%	1,275	4,043	-99.700%
2026-07-07	12.7700	12.7700	9.4000	10.1500	-35.227%	285	3,262	-99.704%
2026-07-06	15.6500	18.0000	15.3000	15.6700	+5.027%	133	3,140	-99.809%
2026-07-02	17.5500	20.0500	13.8300	14.9200	-17.341%	637	2,812	-99.799%
2026-07-01	22.8500	22.8500	18.0000	18.0500	-29.684%	176	2,812	-99.834%
2026-06-30	21.2700	27.5000	21.2700	25.6700	+23.711%	412	2,817	-99.883%
2026-06-29	17.7400	20.9600	14.0900	20.7500	+8.981%	202	2,838	-99.855%
2026-06-26	20.0000	20.3800	18.8500	19.0400	-14.465%	57	2,799	-99.842%
2026-06-25	26.4000	27.3400	20.1000	22.2600	+4.262%	190	2,784	-99.865%
2026-06-24	23.0000	24.5500	20.3500	21.3500	-6.565%	232	2,778	-99.859%
2026-06-23	21.4000	26.2000	20.4000	22.8500	-17.509%	607	2,727	-99.869%
2026-06-22	27.0000	28.2500	24.6500	27.7000	+16.533%	318	2,650	-99.892%
2026-06-18	22.5000	24.7200	19.9500	23.7700	+47.457%	707	2,724	-99.874%
2026-06-17	15.6000	18.2500	15.1300	16.1200	+6.967%	199	2,724	-99.814%
2026-06-16	18.8000	20.1000	15.0000	15.0700	-26.344%	613	2,724	-99.801%
2026-06-15	21.1500	23.5700	20.2400	20.4600	+2.045%	322	2,336	-99.853%
2026-06-12	14.4300	21.1800	14.4300	20.0500	+30.195%	219	2,235	-99.850%
2026-06-11	13.5800	16.4500	12.9900	15.4000	+47.087%	180	2,173	-99.805%
2026-06-10	10.9200	11.8600	10.0000	10.4700	-3.502%	256	2,188	-99.713%
2026-06-09	12.6000	12.6000	8.2000	10.8500	-11.932%	104	2,099	-99.724%
2026-06-08	11.1600	13.4000	10.7500	12.3200	+57.143%	133	2,086	-99.756%
2026-06-05	9.7500	9.9000	7.8400	7.8400	-37.530%	61	2,068	-99.617%
2026-06-04	12.0500	12.7500	10.7000	12.5500	-5.568%	266	2,080	-99.761%
2026-06-03	14.5500	16.0000	12.9600	13.2900	+19.730%	64	2,073	-99.774%
2026-06-02	11.5000	12.0900	10.0000	11.1000	-6.723%	247	2,068	-99.730%
2026-06-01	11.2000	14.5200	11.2000	11.9000	-16.783%	1,576	2,060	-99.748%
2026-05-29	19.0000	19.6800	14.3000	14.3000	-19.209%	103	773	-99.790%
2026-05-28	16.1500	17.7000	15.6000	17.7000	+0.283%	58	754	-99.831%
2026-05-27	17.7000	17.7000	16.5000	17.6500	-11.128%	28	761	-99.830%
2026-05-26	17.2200	20.0100	15.5000	19.8600	+17.864%	65	751	-99.849%
2026-05-22	17.1900	18.6000	16.8500	16.8500	+4.658%	9	705	-99.822%
2026-05-21	15.3000	16.1800	14.3500	16.1000	-9.551%	27	703	-99.814%
2026-05-20	17.0000	19.0500	16.0000	17.8000	+33.333%	77	703	-99.831%
2026-05-19	12.5500	14.4200	9.9000	13.3500	+17.829%	222	824	-99.775%
2026-05-18	15.0400	15.0400	11.3300	11.3300	-11.484%	54	824	-99.735%
2026-05-15	12.5000	13.6700	12.5000	12.8000	-24.706%	58	824	-99.766%
2026-05-14	17.0000	18.4000	16.5000	17.0000	-13.043%	173	740	-99.824%
2026-05-13	20.4500	20.9700	18.7500	19.5500	-2.250%	83	737	-99.847%
2026-05-12	23.0000	24.3900	17.1500	20.0000	-23.518%	169	737	-99.850%
2026-05-11	25.7800	27.4000	22.6200	26.1500	+15.198%	570	737	-99.885%
2026-05-08	16.1000	24.4100	16.0800	22.7000	+67.281%	95	385	-99.868%
2026-05-07	14.0000	15.7500	13.3500	13.5700	-10.841%	86	368	-99.779%
2026-05-06	14.2700	15.3500	13.8500	15.2200	+11.420%	176	353	-99.803%
2026-05-05	10.8500	14.0100	10.8500	13.6600	+71.824%	211	311	-99.780%
2026-05-04	8.6500	9.2400	7.9500	7.9500	-13.587%	49	165	-99.623%
2026-05-01	7.3000	10.2000	7.3000	9.2000	+20.261%	93	0	-99.674%
2026-04-30	6.8000	7.9000	6.4000	7.6500	0.000%	111	0	-99.608%