Dark

INTC20260918C145
INTC Sep 18 2026 145.00 Call (INTC260918C00145000)
option OPRA

EOD

Sep 2, 2026

0.0200+100.000%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0700	0.0700	0.0200	0.0200	+100.000%	15	4,650	0.000%
2026-09-01	0.0200	0.0400	0.0100	0.0100	-66.667%	8	4,652	+100.000%
2026-08-31	0.0200	0.0400	0.0200	0.0300	-25.000%	58	4,660	-33.333%
2026-08-28	0.0600	0.1000	0.0400	0.0400	-42.857%	17	4,660	-50.000%
2026-08-27	0.0800	0.0800	0.0500	0.0700	-12.500%	58	4,666	-71.429%
2026-08-26	0.0900	0.0900	0.0500	0.0800	-11.111%	8	4,659	-75.000%
2026-08-25	0.0600	0.1200	0.0600	0.0900	+28.571%	29	4,660	-77.778%
2026-08-24	0.1300	0.1300	0.0700	0.0700	-50.000%	25	4,671	-71.429%
2026-08-21	0.1900	0.1900	0.1400	0.1400	-33.333%	22	4,684	-85.714%
2026-08-20	0.1700	0.2200	0.1500	0.2100	+10.526%	542	4,696	-90.476%
2026-08-19	0.3000	0.3000	0.1700	0.1900	-36.667%	146	4,199	-89.474%
2026-08-18	0.5300	0.5300	0.2800	0.3000	-59.459%	165	4,316	-93.333%
2026-08-17	0.8600	0.9800	0.7200	0.7400	-5.128%	476	4,405	-97.297%
2026-08-14	1.1500	1.3900	0.7400	0.7800	-33.898%	384	4,420	-97.436%
2026-08-13	1.0000	1.5300	1.0000	1.1800	+35.632%	393	4,373	-98.305%
2026-08-12	1.0700	1.0800	0.7500	0.8700	+33.846%	173	4,321	-97.701%
2026-08-11	0.7100	0.8000	0.6500	0.6500	-12.162%	34	4,319	-96.923%
2026-08-10	0.9500	0.9500	0.7400	0.7400	-42.188%	149	4,330	-97.297%
2026-08-07	1.7000	1.7000	1.0900	1.2800	-16.883%	72	4,337	-98.438%
2026-08-06	1.5300	2.0000	1.3400	1.5400	-23.000%	814	4,349	-98.701%
2026-08-05	2.0000	2.1300	1.7300	2.0000	-17.355%	99	4,425	-99.000%
2026-08-04	1.4300	2.4200	1.4300	2.4200	+163.043%	213	4,439	-99.174%
2026-08-03	0.8500	0.9200	0.6400	0.9200	-15.596%	373	4,425	-97.826%
2026-07-31	1.8700	1.8700	1.0900	1.0900	-7.627%	221	4,225	-98.165%
2026-07-30	0.9300	1.5300	0.8500	1.1800	+61.644%	73	4,148	-98.305%
2026-07-29	0.9600	0.9900	0.6800	0.7300	-20.652%	220	4,172	-97.260%
2026-07-28	0.9100	1.0700	0.7900	0.9200	-31.852%	293	4,238	-97.826%
2026-07-27	1.5000	1.6000	1.0600	1.3500	-25.000%	1,643	4,173	-98.519%
2026-07-24	2.7600	2.7600	1.5500	1.8000	-52.000%	1,423	4,703	-98.889%
2026-07-23	4.0000	4.6000	3.6000	3.7500	-18.478%	491	4,236	-99.467%
2026-07-22	4.8500	5.4500	4.5500	4.6000	-15.905%	359	4,201	-99.565%
2026-07-21	4.8500	5.5000	4.5000	5.4700	+56.286%	313	4,173	-99.634%
2026-07-20	3.8500	4.3500	3.5000	3.5000	0.000%	314	4,255	-99.429%
2026-07-17	2.8900	3.8500	2.4300	3.5000	+0.575%	143	4,431	-99.429%
2026-07-16	4.6000	4.6000	3.3400	3.4800	-23.009%	150	4,386	-99.425%
2026-07-15	6.3000	6.3000	4.1700	4.5200	-30.462%	214	4,324	-99.558%
2026-07-14	6.0000	6.6000	5.0300	6.5000	+33.197%	427	4,204	-99.692%
2026-07-13	5.4800	5.4800	4.5300	4.8800	-29.480%	142	4,283	-99.590%
2026-07-10	7.1000	7.4000	6.6300	6.9200	-16.827%	412	4,306	-99.711%
2026-07-09	9.2000	9.8500	8.3200	8.3200	+5.584%	245	4,236	-99.760%
2026-07-08	7.6500	7.8800	6.2900	7.8800	+1.677%	160	4,379	-99.746%
2026-07-07	9.6300	9.6300	7.5700	7.7500	-37.094%	299	4,274	-99.742%
2026-07-06	13.4600	14.3900	12.2900	12.3200	+3.966%	1,447	4,435	-99.838%
2026-07-02	14.2300	16.2500	11.5000	11.8500	-20.470%	301	2,972	-99.831%
2026-07-01	18.9500	18.9500	14.7500	14.9000	-30.955%	222	2,972	-99.866%
2026-06-30	17.5700	23.1500	17.5700	21.5800	+28.836%	469	2,981	-99.907%
2026-06-29	13.5300	17.1000	11.6500	16.7500	+7.166%	820	2,880	-99.881%
2026-06-26	15.9500	17.2800	15.3000	15.6300	-9.914%	157	3,157	-99.872%
2026-06-25	22.3000	23.1000	15.7500	17.3500	-1.811%	106	3,066	-99.885%
2026-06-24	19.1300	20.4800	17.1000	17.6700	-7.728%	522	3,045	-99.887%
2026-06-23	17.7000	22.4500	17.0500	19.1500	-19.874%	286	3,422	-99.896%
2026-06-22	23.0000	24.1500	21.4000	23.9000	+17.734%	1,116	3,345	-99.916%
2026-06-18	18.7500	21.0600	16.9600	20.3000	+40.679%	358	2,553	-99.901%
2026-06-17	12.7000	15.1900	12.7000	14.4300	+17.796%	216	2,553	-99.861%
2026-06-16	15.9500	17.0500	12.2500	12.2500	-30.437%	147	2,553	-99.837%
2026-06-15	18.1500	20.1700	17.1500	17.6100	+7.052%	162	2,580	-99.886%
2026-06-12	11.6500	17.6000	11.6500	16.4500	+25.095%	88	2,508	-99.878%
2026-06-11	11.0500	13.7600	10.7500	13.1500	+60.366%	50	2,514	-99.848%
2026-06-10	9.5100	10.0500	8.0500	8.2000	-7.658%	68	2,510	-99.756%
2026-06-09	10.6500	10.6500	6.7400	8.8800	-14.203%	22	2,476	-99.775%
2026-06-08	9.3000	11.0500	9.0300	10.3500	+55.639%	126	2,472	-99.807%
2026-06-05	8.1000	8.1000	6.5200	6.6500	-33.500%	27	2,384	-99.699%
2026-06-04	10.1200	10.7000	8.8500	10.0000	-8.676%	261	2,382	-99.800%
2026-06-03	12.9200	13.0000	10.8600	10.9500	+15.873%	88	2,360	-99.817%
2026-06-02	9.0000	10.0100	9.0000	9.4500	-10.000%	191	2,351	-99.788%
2026-06-01	10.2000	12.0000	9.9700	10.5000	-12.863%	108	2,356	-99.810%
2026-05-29	16.4700	16.4700	12.0500	12.0500	-16.028%	105	2,336	-99.834%
2026-05-28	15.6000	15.6000	14.3500	14.3500	-2.712%	18	2,338	-99.861%
2026-05-27	14.9100	14.9100	13.9000	14.7500	-11.993%	18	2,337	-99.864%
2026-05-26	14.9500	16.7600	13.8000	16.7600	+12.257%	51	2,340	-99.881%
2026-05-22	14.5200	15.8000	14.5200	14.9300	+7.410%	472	2,328	-99.866%
2026-05-21	12.8900	14.2200	12.8900	13.9000	-7.457%	4	1,865	-99.856%
2026-05-20	14.0000	15.8000	13.6400	15.0200	+31.986%	1,296	1,865	-99.867%
2026-05-19	8.8000	11.9000	8.2000	11.3800	+12.673%	19	604	-99.824%
2026-05-18	13.0300	13.0300	9.4500	10.1000	-9.336%	129	604	-99.802%
2026-05-15	10.3100	11.3600	10.3100	11.1400	-23.172%	17	604	-99.820%
2026-05-14	14.4500	14.6300	14.4200	14.5000	-15.942%	287	509	-99.862%
2026-05-13	17.2000	18.0700	16.1000	17.2500	+1.710%	12	267	-99.884%
2026-05-12	20.8000	20.8000	14.4400	16.9600	-24.956%	60	267	-99.882%
2026-05-11	23.9500	23.9500	20.6600	22.6000	+13.854%	237	267	-99.912%
2026-05-08	14.3000	21.0200	14.0900	19.8500	+66.807%	99	126	-99.899%
2026-05-07	11.2000	11.9000	11.2000	11.9000	-7.752%	3	91	-99.832%
2026-05-06	11.8400	12.9500	10.3500	12.9000	+12.960%	27	88	-99.845%
2026-05-05	7.6000	11.8500	7.6000	11.4200	+77.054%	83	77	-99.825%
2026-05-04	7.1000	7.9000	6.4500	6.4500	0.000%	34	33	-99.690%