Dark

INTC20260918C160
INTC Sep 18 2026 160.00 Call (INTC260918C00160000)
option OPRA

EOD

Sep 2, 2026

0.0200+100.000%(+0.0100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0300	0.0300	0.0200	0.0200	+100.000%	26	7,535	0.000%
2026-09-01	0.0200	0.0200	0.0100	0.0100	-50.000%	12	7,555	+100.000%
2026-08-31	0.0200	0.0200	0.0200	0.0200	-33.333%	1	7,565	0.000%
2026-08-28	0.0400	0.0400	0.0300	0.0300	-40.000%	10	7,566	-33.333%
2026-08-27	0.0500	0.0500	0.0300	0.0500	0.000%	13	7,569	-60.000%
2026-08-26	0.0400	0.0600	0.0300	0.0500	0.000%	68	7,568	-60.000%
2026-08-25	0.0600	0.0600	0.0400	0.0500	+25.000%	99	7,519	-60.000%
2026-08-24	0.0800	0.0800	0.0300	0.0400	-50.000%	304	7,489	-50.000%
2026-08-21	0.0800	0.0900	0.0800	0.0800	-27.273%	7	7,676	-75.000%
2026-08-20	0.0900	0.1100	0.0800	0.1100	+10.000%	19	7,674	-81.818%
2026-08-19	0.1500	0.1500	0.0700	0.1000	-28.571%	898	7,671	-80.000%
2026-08-18	0.2300	0.2400	0.1300	0.1400	-60.000%	83	7,855	-85.714%
2026-08-17	0.3600	0.4300	0.3100	0.3500	-2.778%	961	7,080	-94.286%
2026-08-14	0.5400	0.6200	0.3600	0.3600	-36.842%	563	7,402	-94.444%
2026-08-13	0.4200	0.7000	0.4200	0.5700	+35.714%	934	7,327	-96.491%
2026-08-12	0.4600	0.4800	0.4100	0.4200	+31.250%	12	6,467	-95.238%
2026-08-11	0.3900	0.3900	0.3200	0.3200	-15.789%	133	6,467	-93.750%
2026-08-10	0.4500	0.4500	0.3500	0.3800	-44.118%	91	6,519	-94.737%
2026-08-07	0.8000	0.8000	0.6100	0.6800	-21.839%	964	6,482	-97.059%
2026-08-06	0.9000	1.0500	0.8600	0.8700	-27.500%	85	6,072	-97.701%
2026-08-05	1.1200	1.3300	0.9600	1.2000	-14.894%	147	6,073	-98.333%
2026-08-04	0.6800	1.4100	0.6800	1.4100	+182.000%	251	6,064	-98.582%
2026-08-03	0.3500	0.5300	0.3500	0.5000	-19.355%	75	5,936	-96.000%
2026-07-31	1.0000	1.0400	0.5900	0.6200	-16.216%	215	5,907	-96.774%
2026-07-30	0.7200	0.9000	0.7200	0.7400	+64.444%	153	5,915	-97.297%
2026-07-29	0.5000	0.5200	0.3800	0.4500	-19.643%	50	5,955	-95.556%
2026-07-28	0.6000	0.6100	0.4900	0.5600	-30.000%	1,136	5,939	-96.429%
2026-07-27	0.9000	1.0200	0.6400	0.8000	-18.367%	267	6,504	-97.500%
2026-07-24	1.8900	1.8900	0.8900	0.9800	-60.956%	2,418	6,606	-97.959%
2026-07-23	2.8300	2.9100	2.2600	2.5100	-17.705%	250	8,713	-99.203%
2026-07-22	3.1500	3.6000	3.0500	3.0500	-12.857%	45	8,750	-99.344%
2026-07-21	3.1500	3.6000	3.0000	3.5000	+45.833%	2,476	8,720	-99.429%
2026-07-20	2.4100	2.8500	2.3000	2.4000	0.000%	3,126	8,733	-99.167%
2026-07-17	1.9100	2.5800	1.6500	2.4000	+1.695%	172	6,356	-99.167%
2026-07-16	2.3500	2.8000	2.2500	2.3600	-28.485%	60	6,326	-99.153%
2026-07-15	4.2000	4.2500	2.7000	3.3000	-23.256%	354	6,352	-99.394%
2026-07-14	3.9700	4.5300	3.6500	4.3000	+28.358%	80	6,153	-99.535%
2026-07-13	3.7000	3.8000	3.0000	3.3500	-30.928%	176	6,141	-99.403%
2026-07-10	5.1500	5.1500	4.5500	4.8500	-16.523%	340	6,179	-99.588%
2026-07-09	6.5000	7.0000	5.8000	5.8100	+4.685%	213	5,996	-99.656%
2026-07-08	5.5000	5.5500	4.4200	5.5500	+0.909%	208	6,016	-99.640%
2026-07-07	6.6000	6.6000	5.4000	5.5000	-42.887%	219	6,009	-99.636%
2026-07-06	9.8000	10.7700	9.0000	9.6300	+10.183%	116	5,959	-99.792%
2026-07-02	10.8000	12.0000	8.2000	8.7400	-20.110%	226	5,924	-99.771%
2026-07-01	13.7700	14.1700	10.8000	10.9400	-33.777%	217	5,924	-99.817%
2026-06-30	13.0500	17.6300	13.0500	16.5200	+30.903%	421	5,874	-99.879%
2026-06-29	10.6300	13.1000	8.5000	12.6200	+5.167%	94	5,839	-99.842%
2026-06-26	12.9400	13.4500	11.6500	12.0000	-9.774%	2,402	5,852	-99.833%
2026-06-25	17.6500	18.0000	12.3900	13.3000	-2.920%	311	5,907	-99.850%
2026-06-24	14.5000	16.0500	12.8800	13.7000	-7.744%	267	5,825	-99.854%
2026-06-23	13.0000	17.5700	13.0000	14.8500	-20.800%	346	5,892	-99.865%
2026-06-22	18.8000	19.2000	16.7400	18.7500	+19.427%	572	5,954	-99.893%
2026-06-18	15.0000	16.2500	13.0000	15.7000	+50.962%	532	5,852	-99.873%
2026-06-17	10.2500	11.5600	9.5300	10.4000	+10.053%	234	5,852	-99.808%
2026-06-16	12.4500	13.4000	9.4500	9.4500	-31.522%	322	5,852	-99.788%
2026-06-15	14.6500	16.5000	13.0000	13.8000	+7.060%	363	5,701	-99.855%
2026-06-12	10.5000	14.2000	10.1000	12.8900	+33.992%	251	5,665	-99.845%
2026-06-11	8.5400	10.7000	8.0500	9.6200	+46.423%	289	5,674	-99.792%
2026-06-10	7.7500	7.7500	6.4500	6.5700	+0.305%	74	5,640	-99.696%
2026-06-09	8.4500	8.4500	5.9500	6.5500	-18.125%	153	5,648	-99.695%
2026-06-08	7.0000	8.6000	6.7500	8.0000	+65.631%	419	5,721	-99.750%
2026-06-05	6.1000	6.1000	4.8200	4.8300	-36.863%	192	5,879	-99.586%
2026-06-04	7.7000	8.0100	6.7000	7.6500	-9.467%	335	5,849	-99.739%
2026-06-03	10.3000	10.5000	8.4500	8.4500	+19.014%	146	5,692	-99.763%
2026-06-02	6.5000	7.7400	6.5000	7.1000	-13.835%	158	5,678	-99.718%
2026-06-01	7.5500	9.2400	7.5000	8.2400	-11.588%	200	5,677	-99.757%
2026-05-29	12.3000	12.3100	9.0000	9.3200	-18.246%	188	5,654	-99.785%
2026-05-28	11.0100	11.4000	10.3800	11.4000	-2.062%	28	5,601	-99.825%
2026-05-27	12.8500	12.8500	10.7000	11.6400	-12.481%	68	5,600	-99.828%
2026-05-26	11.5000	13.3000	11.5000	13.3000	+16.157%	105	5,613	-99.850%
2026-05-22	11.2000	12.3000	11.0400	11.4500	+4.091%	33	5,609	-99.825%
2026-05-21	10.0000	11.0000	9.6000	11.0000	-5.172%	53	5,598	-99.818%
2026-05-20	11.2500	13.5000	10.3600	11.6000	+24.597%	310	5,598	-99.828%
2026-05-19	7.9000	9.3100	6.2000	9.3100	+27.360%	242	5,426	-99.785%
2026-05-18	10.0400	10.0400	7.1600	7.3100	-13.797%	83	5,426	-99.726%
2026-05-15	9.0000	9.2400	8.1000	8.4800	-24.956%	4,596	5,426	-99.764%
2026-05-14	11.3000	12.1000	10.9500	11.3000	-17.216%	38	976	-99.823%
2026-05-13	15.0000	15.0000	12.9400	13.6500	-1.373%	79	972	-99.853%
2026-05-12	15.8000	16.8700	11.6000	13.8400	-25.310%	130	972	-99.855%
2026-05-11	18.7000	18.7000	15.6500	18.5300	+16.541%	698	972	-99.892%
2026-05-08	10.0000	18.0000	10.0000	15.9000	+85.748%	116	634	-99.874%
2026-05-07	10.2300	10.2300	8.5600	8.5600	-14.400%	7	627	-99.766%
2026-05-06	10.4100	10.4100	8.4400	10.0000	0.000%	670	624	-99.800%