Dark

INTC20260918C140
INTC Sep 18 2026 140.00 Call (INTC260918C00140000)
option OPRA

EOD

Sep 2, 2026

0.03000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0200	0.0300	0.0200	0.0300	0.000%	30	14,214	0.000%
2026-09-01	0.0100	0.0400	0.0100	0.0300	-40.000%	53	14,229	0.000%
2026-08-31	0.0600	0.0600	0.0300	0.0500	-16.667%	718	14,125	-40.000%
2026-08-28	0.0900	0.1300	0.0400	0.0600	-33.333%	1,451	14,462	-50.000%
2026-08-27	0.1000	0.1400	0.0900	0.0900	0.000%	654	14,756	-66.667%
2026-08-26	0.1000	0.1000	0.0700	0.0900	-18.182%	906	14,810	-66.667%
2026-08-25	0.1300	0.1900	0.1000	0.1100	0.000%	273	14,473	-72.727%
2026-08-24	0.1700	0.1700	0.0900	0.1100	-26.667%	296	14,355	-72.727%
2026-08-21	0.2300	0.2400	0.1500	0.1500	-40.000%	890	14,381	-80.000%
2026-08-20	0.2600	0.2700	0.1600	0.2500	-3.846%	347	14,889	-88.000%
2026-08-19	0.4400	0.4400	0.2300	0.2600	-38.095%	752	14,739	-88.462%
2026-08-18	0.6600	0.7000	0.3800	0.4200	-58.416%	2,951	14,837	-92.857%
2026-08-17	1.1100	1.2900	0.9300	1.0100	-1.942%	1,078	13,864	-97.030%
2026-08-14	1.6000	1.8000	0.9900	1.0300	-33.548%	848	13,261	-97.087%
2026-08-13	1.0900	2.0000	1.0600	1.5500	+40.909%	1,551	12,907	-98.065%
2026-08-12	1.2100	1.3900	0.9900	1.1000	+19.565%	1,556	13,701	-97.273%
2026-08-11	0.8000	1.0500	0.8000	0.9200	-5.155%	212	13,175	-96.739%
2026-08-10	1.3500	1.3500	0.9600	0.9700	-41.566%	1,061	13,161	-96.907%
2026-08-07	2.2000	2.3400	1.4900	1.6600	-13.542%	697	13,464	-98.193%
2026-08-06	2.1000	2.5900	1.5400	1.9200	-18.298%	464	13,185	-98.438%
2026-08-05	2.5600	2.8100	2.0700	2.3500	-17.832%	779	13,098	-98.723%
2026-08-04	1.5600	2.9200	1.4000	2.8600	+155.357%	2,562	13,061	-98.951%
2026-08-03	1.0600	1.2000	0.7500	1.1200	-10.400%	861	13,607	-97.321%
2026-07-31	2.0000	2.2500	1.2500	1.2500	-9.420%	299	13,363	-97.600%
2026-07-30	1.1600	1.9100	1.0800	1.3800	+72.500%	1,023	13,337	-97.826%
2026-07-29	1.1200	1.2300	0.8000	0.8000	-30.435%	447	13,593	-96.250%
2026-07-28	1.1700	1.2600	0.9400	1.1500	-29.448%	3,083	13,525	-97.391%
2026-07-27	2.0300	2.1200	1.2900	1.6300	-18.500%	581	13,611	-98.160%
2026-07-24	3.3500	3.5300	1.8100	2.0000	-55.556%	2,102	13,562	-98.500%
2026-07-23	4.6900	5.3600	4.0000	4.5000	-14.611%	3,890	12,766	-99.333%
2026-07-22	5.0500	6.4000	5.0500	5.2700	-15.273%	414	10,494	-99.431%
2026-07-21	5.3500	6.3700	5.1000	6.2200	+49.880%	416	10,320	-99.518%
2026-07-20	4.5000	5.0000	4.0500	4.1500	+3.750%	671	10,296	-99.277%
2026-07-17	3.3500	4.5400	2.7800	4.0000	-4.077%	584	10,458	-99.250%
2026-07-16	5.0000	5.0000	3.8500	4.1700	-26.064%	646	10,667	-99.281%
2026-07-15	7.6500	7.6500	4.5500	5.6400	-23.265%	920	10,676	-99.468%
2026-07-14	6.7300	7.5700	5.7500	7.3500	+28.947%	364	10,784	-99.592%
2026-07-13	6.9000	6.9000	5.2000	5.7000	-28.750%	966	10,790	-99.474%
2026-07-10	8.2000	8.2600	7.3500	8.0000	-14.894%	181	10,950	-99.625%
2026-07-09	10.4500	11.0000	9.3200	9.4000	+6.335%	490	10,919	-99.681%
2026-07-08	8.5000	8.8400	7.0700	8.8400	+1.144%	484	10,890	-99.661%
2026-07-07	11.1400	11.1400	8.4000	8.7400	-36.667%	680	10,769	-99.657%
2026-07-06	14.5700	16.4400	13.8000	13.8000	+3.604%	327	10,751	-99.783%
2026-07-02	16.7000	18.1000	12.4400	13.3200	-17.879%	3,503	8,989	-99.775%
2026-07-01	19.9500	20.9000	16.1500	16.2200	-31.271%	2,530	8,989	-99.815%
2026-06-30	19.4000	25.2000	19.4000	23.6000	+24.211%	790	6,782	-99.873%
2026-06-29	16.8500	19.0000	12.8000	19.0000	+10.465%	998	6,697	-99.842%
2026-06-26	18.5000	19.4000	16.8000	17.2000	-14.936%	141	6,867	-99.826%
2026-06-25	24.8000	25.2400	17.6700	20.2200	+0.647%	1,189	6,897	-99.852%
2026-06-24	21.7500	22.6500	18.5000	20.0900	-3.876%	279	6,966	-99.851%
2026-06-23	20.1700	24.3000	20.1000	20.9000	-19.149%	588	7,070	-99.856%
2026-06-22	24.7700	26.2000	23.1500	25.8500	+17.500%	2,143	6,878	-99.884%
2026-06-18	20.4500	22.6300	18.9000	22.0000	+46.471%	1,154	6,012	-99.864%
2026-06-17	15.1500	16.8500	14.0000	15.0200	+12.932%	303	6,012	-99.800%
2026-06-16	18.0500	18.6000	13.3000	13.3000	-29.104%	380	6,012	-99.774%
2026-06-15	19.0500	22.0000	18.3700	18.7600	+5.098%	627	6,015	-99.840%
2026-06-12	13.1500	19.6100	13.1500	17.8500	+24.825%	669	6,063	-99.832%
2026-06-11	12.2500	15.2500	11.4000	14.3000	+47.423%	763	6,126	-99.790%
2026-06-10	9.3000	11.3000	8.9200	9.7000	+2.105%	545	6,182	-99.691%
2026-06-09	12.0000	12.5100	7.4500	9.5000	-15.179%	873	6,125	-99.684%
2026-06-08	10.4000	12.3300	9.6500	11.2000	+60.000%	1,241	6,216	-99.732%
2026-06-05	9.0500	9.0500	7.0000	7.0000	-37.220%	453	6,461	-99.571%
2026-06-04	10.8100	11.8400	9.6600	11.1500	-8.532%	7,865	6,526	-99.731%
2026-06-03	13.9000	14.7100	11.6500	12.1900	+20.336%	2,880	12,373	-99.754%
2026-06-02	10.5000	11.1000	8.9500	10.1300	-8.739%	4,705	13,823	-99.704%
2026-06-01	10.9500	13.3000	10.0000	11.1000	-16.541%	483	15,706	-99.730%
2026-05-29	18.1500	18.4000	13.0000	13.3000	-16.300%	277	15,585	-99.774%
2026-05-28	16.8000	17.1000	14.0000	15.8900	-5.134%	121	15,515	-99.811%
2026-05-27	17.6000	17.6000	15.0000	16.7500	-7.561%	150	15,479	-99.821%
2026-05-26	15.2500	18.5000	14.5000	18.1200	+17.662%	226	15,467	-99.834%
2026-05-22	15.8800	17.2000	15.0500	15.4000	+0.326%	526	15,373	-99.805%
2026-05-21	15.0000	15.6000	13.0000	15.3500	-5.828%	162	15,266	-99.805%
2026-05-20	15.4200	18.1700	14.5000	16.3000	+30.192%	389	15,266	-99.816%
2026-05-19	10.7700	13.3100	8.9900	12.5200	+18.113%	153	15,054	-99.760%
2026-05-18	14.3000	14.3000	9.6500	10.6000	-9.247%	265	15,054	-99.717%
2026-05-15	12.2400	12.6500	11.4000	11.6800	-26.309%	158	15,054	-99.743%
2026-05-14	15.0100	17.0200	15.0000	15.8500	-15.691%	363	14,952	-99.811%
2026-05-13	19.7300	19.7300	16.3000	18.8000	+1.622%	235	14,837	-99.840%
2026-05-12	21.6000	23.0000	15.5000	18.5000	-22.917%	387	14,837	-99.838%
2026-05-11	24.1500	25.6000	21.0900	24.0000	+11.888%	9,174	14,837	-99.875%
2026-05-08	13.7500	24.5000	13.7500	21.4500	+77.273%	1,455	7,019	-99.860%
2026-05-07	13.3000	14.4500	12.1000	12.1000	-13.510%	263	7,839	-99.752%
2026-05-06	14.0000	14.2700	11.5000	13.9900	+14.204%	383	7,864	-99.786%
2026-05-05	8.8500	13.3000	8.8500	12.2500	+79.883%	2,623	7,849	-99.755%
2026-05-04	8.8000	8.8000	6.8100	6.8100	-23.051%	176	5,859	-99.559%
2026-05-01	6.6000	9.3500	6.6000	8.8500	+27.706%	5,941	0	-99.661%
2026-04-30	5.8000	7.1300	5.7000	6.9300	0.000%	1,508	0	-99.567%