Dark

INTC20260918C150
INTC Sep 18 2026 150.00 Call (INTC260918C00150000)
option OPRA

EOD

Sep 2, 2026

0.02000.000%(0.0000)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0600	0.0600	0.0100	0.0200	0.000%	137	21,702	0.000%
2026-09-01	0.0300	0.0300	0.0100	0.0200	-50.000%	293	21,738	0.000%
2026-08-31	0.0300	0.0400	0.0100	0.0400	-20.000%	74	21,578	-50.000%
2026-08-28	0.0500	0.0700	0.0300	0.0500	-16.667%	480	21,619	-60.000%
2026-08-27	0.0600	0.0700	0.0300	0.0600	0.000%	426	21,504	-66.667%
2026-08-26	0.0600	0.0700	0.0500	0.0600	0.000%	356	21,642	-66.667%
2026-08-25	0.0800	0.0900	0.0600	0.0600	-25.000%	374	21,879	-66.667%
2026-08-24	0.1000	0.1300	0.0600	0.0800	-33.333%	918	21,893	-75.000%
2026-08-21	0.1300	0.1600	0.1100	0.1200	-25.000%	880	21,866	-83.333%
2026-08-20	0.1400	0.1700	0.1100	0.1600	+14.286%	302	22,356	-87.500%
2026-08-19	0.2600	0.2600	0.1300	0.1400	-39.130%	720	22,449	-85.714%
2026-08-18	0.4000	0.4000	0.2100	0.2300	-60.345%	897	22,279	-91.304%
2026-08-17	0.6700	0.7500	0.5200	0.5800	0.000%	1,139	22,358	-96.552%
2026-08-14	0.8800	1.1200	0.5500	0.5800	-41.414%	916	22,622	-96.552%
2026-08-13	0.6800	1.2300	0.6300	0.9900	+52.308%	2,269	22,431	-97.980%
2026-08-12	1.0500	1.0500	0.6000	0.6500	+18.182%	1,851	22,350	-96.923%
2026-08-11	0.5500	0.6300	0.5000	0.5500	-6.780%	1,454	22,454	-96.364%
2026-08-10	0.7900	0.8100	0.5800	0.5900	-42.718%	905	22,110	-96.610%
2026-08-07	1.4300	1.5800	0.8800	1.0300	-16.260%	2,046	22,035	-98.058%
2026-08-06	1.5100	1.6900	1.0200	1.2300	-21.656%	1,571	21,648	-98.374%
2026-08-05	1.7900	1.9600	1.3000	1.5700	-21.106%	1,386	21,510	-98.726%
2026-08-04	1.0000	2.0400	1.0000	1.9900	+184.286%	5,220	20,810	-98.995%
2026-08-03	0.6100	0.7800	0.4800	0.7000	-12.500%	592	20,501	-97.143%
2026-07-31	1.4500	1.5300	0.8000	0.8000	-16.667%	1,595	20,148	-97.500%
2026-07-30	0.7200	1.3600	0.6300	0.9600	+74.545%	1,012	20,014	-97.917%
2026-07-29	0.8800	0.8800	0.5500	0.5500	-26.667%	316	20,228	-96.364%
2026-07-28	0.8000	0.8900	0.6700	0.7500	-33.036%	1,289	20,102	-97.333%
2026-07-27	1.2500	1.5000	0.8900	1.1200	-20.567%	4,274	20,184	-98.214%
2026-07-24	3.2500	3.2500	1.2500	1.4100	-57.012%	16,701	26,613	-98.582%
2026-07-23	3.8500	4.0500	3.0000	3.2800	-18.000%	1,218	23,563	-99.390%
2026-07-22	4.1000	4.8300	3.9000	4.0000	-14.894%	777	23,400	-99.500%
2026-07-21	4.0500	4.8500	3.7500	4.7000	+53.595%	822	22,995	-99.574%
2026-07-20	3.4500	3.7500	3.0000	3.0600	+0.328%	3,795	23,307	-99.346%
2026-07-17	2.4800	3.4600	2.1000	3.0500	-3.175%	5,179	25,622	-99.344%
2026-07-16	3.9000	3.9000	2.8500	3.1500	-25.882%	4,842	24,477	-99.365%
2026-07-15	5.7000	5.7000	3.5000	4.2500	-23.146%	9,110	21,431	-99.529%
2026-07-14	5.1500	5.9000	4.2500	5.5300	+28.605%	1,003	22,652	-99.638%
2026-07-13	4.7300	5.0000	3.9000	4.3000	-29.508%	1,274	22,393	-99.535%
2026-07-10	6.6000	6.6000	5.7000	6.1000	-18.121%	712	21,865	-99.672%
2026-07-09	8.0000	8.8300	7.1500	7.4500	+6.429%	5,212	21,689	-99.732%
2026-07-08	6.6200	7.0000	5.5500	7.0000	+0.575%	1,783	18,270	-99.714%
2026-07-07	8.8500	8.8500	6.6700	6.9600	-38.078%	9,937	17,468	-99.713%
2026-07-06	11.6500	13.4000	11.0400	11.2400	+4.851%	1,092	11,433	-99.822%
2026-07-02	14.0000	15.0000	10.0500	10.7200	-19.700%	3,194	11,777	-99.813%
2026-07-01	17.1300	17.2500	13.0600	13.3500	-32.712%	1,664	11,777	-99.850%
2026-06-30	15.9500	21.2000	15.9500	19.8400	+25.968%	1,230	11,421	-99.899%
2026-06-29	13.7500	15.7500	10.2500	15.7500	+8.247%	1,897	11,177	-99.873%
2026-06-26	15.3800	16.1400	13.8000	14.5500	-14.210%	862	10,609	-99.863%
2026-06-25	21.1000	21.3500	14.3500	16.9600	-1.108%	1,429	10,809	-99.882%
2026-06-24	17.6500	19.4500	15.3500	17.1500	-3.107%	1,420	10,877	-99.883%
2026-06-23	16.2500	20.8500	15.4500	17.7000	-19.545%	1,473	10,993	-99.887%
2026-06-22	21.5700	22.4000	19.4100	22.0000	+17.647%	1,530	11,119	-99.909%
2026-06-18	16.7800	19.4500	15.4000	18.7000	+50.442%	2,407	10,477	-99.893%
2026-06-17	13.0000	14.0000	11.3800	12.4300	+13.000%	734	10,477	-99.839%
2026-06-16	14.9000	15.8900	11.0000	11.0000	-30.599%	1,042	10,477	-99.818%
2026-06-15	17.4000	18.5500	15.4000	15.8500	+4.620%	2,159	10,362	-99.874%
2026-06-12	12.0000	16.6500	10.9300	15.1500	+32.314%	3,068	9,583	-99.868%
2026-06-11	10.2500	12.7000	9.6000	11.4500	+50.856%	1,096	8,288	-99.825%
2026-06-10	8.1400	9.3600	7.5900	7.5900	-6.871%	55	8,241	-99.736%
2026-06-09	10.0000	10.3000	6.0000	8.1500	-9.444%	736	8,231	-99.755%
2026-06-08	8.5000	10.3600	8.0000	9.0000	+58.451%	1,503	8,135	-99.778%
2026-06-05	7.4100	7.4500	5.6800	5.6800	-38.595%	626	8,073	-99.648%
2026-06-04	8.6500	9.7000	7.9000	9.2500	-9.314%	510	8,094	-99.784%
2026-06-03	11.8400	12.5500	9.7000	10.2000	+16.972%	983	8,149	-99.804%
2026-06-02	8.0000	9.3000	7.5000	8.7200	-7.725%	6,595	8,180	-99.771%
2026-06-01	9.2500	11.4000	8.7500	9.4500	-16.667%	528	3,383	-99.788%
2026-05-29	14.8000	15.5000	11.0600	11.3400	-16.618%	274	3,128	-99.824%
2026-05-28	13.6500	13.8300	12.0000	13.6000	-3.887%	226	3,091	-99.853%
2026-05-27	15.8500	15.8500	12.5000	14.1500	-8.473%	512	3,054	-99.859%
2026-05-26	13.3200	15.6100	11.9000	15.4600	+18.923%	356	2,997	-99.871%
2026-05-22	13.7000	14.7500	12.9700	13.0000	+2.767%	451	2,829	-99.846%
2026-05-21	13.1000	13.1500	11.0000	12.6500	-8.993%	445	2,474	-99.842%
2026-05-20	13.5000	15.6000	12.0500	13.9000	+33.525%	492	2,474	-99.856%
2026-05-19	9.4000	11.1000	7.2500	10.4100	+13.152%	236	1,890	-99.808%
2026-05-18	12.7300	12.7300	8.0200	9.2000	-7.071%	501	1,890	-99.783%
2026-05-15	10.8000	10.8000	9.6000	9.9000	-25.283%	572	1,890	-99.798%
2026-05-14	13.2500	14.5400	12.8000	13.2500	-14.681%	106	1,857	-99.849%
2026-05-13	16.6100	16.8000	14.3000	15.5300	-2.633%	277	1,754	-99.871%
2026-05-12	18.8000	19.7100	13.2500	15.9500	-26.835%	461	1,754	-99.875%
2026-05-11	22.5000	22.5000	18.2400	21.8000	+18.478%	963	1,754	-99.908%
2026-05-08	11.7000	21.3500	11.7000	18.4000	+76.077%	618	1,220	-99.891%
2026-05-07	11.9500	12.4000	10.2000	10.4500	-11.740%	349	1,094	-99.809%
2026-05-06	11.3500	12.4000	9.5000	11.8400	+15.512%	718	1,037	-99.831%
2026-05-05	7.6000	11.3000	7.6000	10.2500	+76.724%	935	619	-99.805%
2026-05-04	6.4000	7.2000	5.8000	5.8000	0.000%	71	55	-99.655%