Dark

INTC20260918C80
INTC Sep 18 2026 80.00 Call (INTC260918C00080000)
option OPRA

EOD

Sep 2, 2026

10.80+8.000%(+0.80)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.4000	11.2000	9.0000	10.8000	+8.000%	294	5,210	0.000%
2026-09-01	8.5500	10.3000	7.9300	10.0000	-4.762%	209	5,381	+8.000%
2026-08-31	12.3600	12.3600	10.5000	10.5000	-2.326%	101	5,393	+2.857%
2026-08-28	14.0800	14.4300	10.4500	10.7500	-17.308%	327	5,446	+0.465%
2026-08-27	12.5000	13.6400	11.3000	13.0000	+31.712%	231	5,433	-16.923%
2026-08-26	9.0000	10.0000	8.4000	9.8700	+0.817%	285	5,511	+9.422%
2026-08-25	11.8000	11.8700	9.7200	9.7900	+1.136%	353	5,573	+10.317%
2026-08-24	10.3100	10.3100	8.4500	9.6800	-20.460%	238	5,628	+11.570%
2026-08-21	13.5500	13.5500	12.1000	12.1700	-16.069%	701	5,525	-11.257%
2026-08-20	14.0000	14.5000	12.2700	14.5000	-5.291%	243	5,835	-25.517%
2026-08-19	15.7000	15.7000	14.3300	15.3100	-16.339%	233	5,769	-29.458%
2026-08-18	19.5000	19.9800	17.5000	18.3000	-26.239%	99	5,655	-40.984%
2026-08-17	24.4000	25.7700	24.0000	24.8100	+1.722%	20	5,643	-56.469%
2026-08-14	25.9000	27.8000	23.8000	24.3900	-8.205%	255	5,642	-55.720%
2026-08-13	26.0000	27.4500	25.8800	26.5700	+14.083%	108	5,518	-59.353%
2026-08-12	23.2500	24.3700	22.2200	23.2900	+15.297%	20	5,484	-53.628%
2026-08-11	19.1200	20.5000	19.1200	20.2000	-1.942%	15	5,472	-46.535%
2026-08-10	21.5000	21.5000	19.5000	20.6000	-13.153%	140	5,468	-47.573%
2026-08-07	25.0500	25.0500	23.4200	23.7200	-0.336%	120	5,461	-54.469%
2026-08-06	19.8500	25.3500	19.8500	23.8000	-6.483%	62	5,447	-54.622%
2026-08-05	24.8000	25.5000	22.7400	25.4500	+4.948%	36	5,449	-57.564%
2026-08-04	19.3200	24.4600	19.3200	24.2500	+49.047%	123	5,452	-55.464%
2026-08-03	13.7200	16.7500	13.0500	16.2700	-4.294%	128	5,451	-33.620%
2026-07-31	21.3500	22.0000	17.0000	17.0000	-2.913%	136	5,450	-36.471%
2026-07-30	14.1000	18.7500	14.1000	17.5100	+56.339%	78	5,561	-38.321%
2026-07-29	14.4300	14.7200	11.2000	11.2000	-23.549%	273	5,568	-3.571%
2026-07-28	14.4500	15.3900	12.5400	14.6500	-17.465%	173	5,572	-26.280%
2026-07-27	18.7200	19.9000	14.7000	17.7500	-6.775%	239	5,484	-39.155%
2026-07-24	25.4800	25.4800	18.6500	19.0400	-26.910%	200	5,455	-43.277%
2026-07-23	28.5000	28.7000	25.4300	26.0500	-11.092%	92	5,435	-58.541%
2026-07-22	31.5000	31.5000	29.1700	29.3000	-4.248%	19	5,449	-63.140%
2026-07-21	29.0700	30.6000	28.2000	30.6000	+26.918%	29	5,448	-64.706%
2026-07-20	26.3500	26.3500	24.1100	24.1100	+2.814%	61	5,435	-55.205%
2026-07-17	19.7000	24.2000	18.6000	23.4500	+1.957%	127	5,431	-53.945%
2026-07-16	26.5000	26.5000	22.8000	23.0000	-20.277%	226	5,501	-53.043%
2026-07-15	27.5000	28.8500	25.6700	28.8500	-9.844%	55	5,409	-62.565%
2026-07-14	30.5000	32.0000	29.4000	32.0000	+14.163%	27	5,406	-66.250%
2026-07-13	30.0000	30.0000	28.0300	28.0300	-18.988%	19	5,405	-61.470%
2026-07-10	34.9000	34.9000	33.6600	34.6000	-8.052%	72	5,411	-68.786%
2026-07-09	38.3700	38.3700	37.6300	37.6300	+13.173%	17	5,410	-71.299%
2026-07-08	34.7000	35.1000	31.0000	33.2500	-4.728%	83	5,418	-67.519%
2026-07-07	36.2500	36.7000	34.9000	34.9000	-26.216%	134	5,378	-69.054%
2026-07-06	48.6900	48.8000	47.2000	47.3000	+7.135%	54	5,389	-77.167%
2026-07-02	52.0000	52.0000	44.1500	44.1500	-13.176%	125	5,388	-75.538%
2026-07-01	58.3000	58.3000	50.8500	50.8500	-20.160%	14	5,388	-78.761%
2026-06-30	57.5000	64.0700	57.5000	63.6900	+16.223%	22	5,395	-83.043%
2026-06-29	48.0000	54.8000	46.0000	54.8000	+5.385%	57	5,391	-80.292%
2026-06-26	50.0000	53.4100	50.0000	52.0000	-4.447%	53	5,392	-79.231%
2026-06-25	60.7500	60.7500	52.8600	54.4200	-1.999%	12	5,341	-80.154%
2026-06-24	55.5300	55.5300	55.5300	55.5300	-6.531%	3	5,341	-80.551%
2026-06-23	54.0000	60.4800	53.7000	59.4100	-7.605%	17	5,340	-81.821%
2026-06-22	63.1000	64.4000	63.1000	64.3000	+11.207%	3	5,340	-83.204%
2026-06-18	56.7400	59.0000	53.0000	57.8200	+20.333%	80	5,349	-81.321%
2026-06-17	47.0000	48.0500	47.0000	48.0500	+7.016%	2	5,349	-77.523%
2026-06-16	52.0600	52.1500	43.8000	44.9000	-14.313%	26	5,349	-75.947%
2026-06-15	53.3500	54.5000	51.9500	52.4000	+0.383%	13	5,370	-79.389%
2026-06-12	45.0000	52.2000	45.0000	52.2000	+22.535%	19	5,371	-79.310%
2026-06-11	40.3500	43.5000	38.9000	42.6000	+30.275%	18	5,377	-74.648%
2026-06-10	36.0800	36.6500	32.7000	32.7000	-4.442%	12	5,371	-66.972%
2026-06-09	34.7000	35.3200	28.2000	34.2200	-10.653%	53	5,369	-68.440%
2026-06-08	36.4300	38.3000	33.4000	38.3000	+38.417%	10	5,369	-71.802%
2026-06-05	31.6500	31.6500	27.5000	27.6700	-26.799%	50	5,368	-60.969%
2026-06-04	35.9000	37.8000	35.8000	37.8000	-0.448%	3	5,396	-71.429%
2026-06-03	39.9000	39.9000	37.9700	37.9700	+13.683%	2	5,395	-71.556%
2026-06-02	31.7500	34.5000	31.7500	33.4000	-3.746%	57	5,396	-67.665%
2026-06-01	36.0000	38.8000	34.0500	34.7000	-20.120%	96	5,392	-68.876%
2026-05-29	50.0000	50.5000	43.4400	43.4400	-5.688%	14	5,386	-75.138%
2026-05-28	43.0000	46.0600	43.0000	46.0600	+3.879%	5	5,381	-76.552%
2026-05-27	43.5000	44.3400	43.5000	44.3400	-6.416%	3	5,380	-75.643%
2026-05-26	46.2000	49.9500	46.2000	47.3800	+3.676%	40	5,377	-77.206%
2026-05-22	45.3500	46.3200	44.0000	45.7000	+2.581%	21	5,390	-76.368%
2026-05-21	43.0000	44.6000	43.0000	44.5500	-0.558%	61	5,397	-75.758%
2026-05-20	43.0000	47.9500	43.0000	44.8000	+19.308%	67	5,397	-75.893%
2026-05-19	34.7000	39.3000	31.0000	37.5500	+11.259%	152	5,381	-71.238%
2026-05-18	40.9000	40.9000	33.5500	33.7500	-7.076%	94	5,381	-68.000%
2026-05-15	37.3300	37.3800	34.5500	36.3200	-16.313%	22	5,381	-70.264%
2026-05-14	41.5000	44.2000	41.5000	43.4000	-7.265%	163	5,334	-75.115%
2026-05-13	46.3500	48.8000	46.3500	46.8000	+1.365%	3	5,351	-76.923%
2026-05-12	50.4500	51.0500	42.7000	46.1700	-16.283%	40	5,351	-76.608%
2026-05-11	56.8400	58.0000	51.6000	55.1500	+7.233%	317	5,351	-80.417%
2026-05-08	40.0000	55.1400	40.0000	51.4300	+37.110%	216	5,360	-79.001%
2026-05-07	40.3700	40.8500	37.0500	37.5100	-7.084%	194	5,334	-71.208%
2026-05-06	37.8600	40.3700	36.0500	40.3700	+11.581%	75	5,379	-73.247%
2026-05-05	29.9800	37.6000	29.9800	36.1800	+37.097%	229	5,373	-70.149%
2026-05-04	28.8400	29.0500	26.2000	26.3900	-10.573%	146	5,394	-59.075%
2026-05-01	24.8400	29.8500	24.8400	29.5100	+24.515%	3,970	5,762	-63.402%
2026-04-30	24.5000	25.1000	22.8000	23.7000	-6.509%	94	5,762	-54.430%
2026-04-29	19.7000	25.5000	19.2400	25.3500	+48.680%	239	5,724	-57.396%
2026-04-28	15.4500	17.1200	15.0500	17.0500	-2.068%	144	5,749	-36.657%
2026-04-27	16.9100	19.4500	16.2900	17.4100	+7.802%	187	5,729	-37.967%
2026-04-24	15.2000	17.2700	14.6000	16.1500	+119.728%	1,168	5,730	-33.127%
2026-04-23	7.5000	7.9000	7.0700	7.3500	+10.526%	242	5,715	+46.939%
2026-04-22	7.4000	7.4000	6.6500	6.6500	-5.405%	531	5,736	+62.406%
2026-04-21	7.4500	7.6500	6.9500	7.0300	+5.397%	155	5,996	+53.627%
2026-04-20	7.5000	7.9500	6.5200	6.6700	-18.160%	110	5,996	+61.919%
2026-04-17	8.3500	9.0500	7.9600	8.1500	-1.807%	761	5,974	+32.515%
2026-04-16	6.7500	8.3000	6.7500	8.3000	+26.718%	300	5,734	+30.120%
2026-04-15	6.0700	7.0000	5.9000	6.5500	+7.377%	247	5,741	+64.885%
2026-04-14	6.7000	6.7000	5.4000	6.1000	-10.949%	384	5,660	+77.049%
2026-04-13	5.9000	6.9100	5.9000	6.8500	+20.175%	353	5,464	+57.664%
2026-04-10	5.2700	6.0000	5.2000	5.7000	+5.556%	901	5,439	+89.474%
2026-04-09	4.4000	5.4000	4.1700	5.4000	+24.138%	387	4,896	+100.000%
2026-04-08	2.8700	4.3700	2.8700	4.3500	+63.534%	2,030	4,764	+148.276%
2026-04-07	2.7500	2.8400	2.3300	2.6600	+24.299%	1,140	4,456	+306.015%
2026-04-06	2.3200	2.5400	1.9700	2.1400	-1.835%	220	3,990	+404.673%
2026-04-02	1.9900	2.3000	1.9500	2.1800	+28.235%	626	4,076	+395.413%
2026-04-01	1.2000	1.8900	1.2000	1.7000	+70.000%	535	4,076	+535.294%
2026-03-31	0.8000	1.0100	0.8000	1.0000	+25.000%	15	3,668	+980.000%
2026-03-30	0.8000	0.8900	0.8000	0.8000	-21.569%	22	3,660	+1,250.000%
2026-03-27	1.0600	1.1100	1.0000	1.0200	-3.774%	642	3,639	+958.824%
2026-03-26	1.3000	1.3000	1.0600	1.0600	-30.719%	266	3,584	+918.868%
2026-03-25	1.2400	1.6300	1.2400	1.5300	+40.367%	336	3,533	+605.882%
2026-03-24	0.9800	1.1300	0.9500	1.0900	+4.808%	164	3,320	+890.826%
2026-03-23	1.2300	1.2800	1.0100	1.0400	-14.050%	56	3,274	+938.462%
2026-03-20	1.5500	1.6500	1.2000	1.2100	-14.184%	165	3,232	+792.562%
2026-03-19	1.2700	1.5300	1.2700	1.4100	+13.710%	9	3,150	+665.957%
2026-03-18	1.2400	1.2400	1.2400	1.2400	0.000%	5	3,150	+770.968%
2026-03-17	1.3200	1.3200	1.2000	1.2400	-22.500%	86	3,150	+770.968%
2026-03-16	1.9400	1.9500	1.5000	1.6000	+1.911%	84	3,080	+575.000%
2026-03-13	1.5000	1.6100	1.4100	1.5700	+9.028%	605	3,012	+587.898%
2026-03-12	1.7400	1.7400	1.3600	1.4400	-27.638%	95	2,494	+650.000%
2026-03-11	1.9000	2.0700	1.9000	1.9900	+9.341%	83	2,501	+442.714%
2026-03-10	1.6000	1.8200	1.6000	1.8200	+21.333%	10	2,501	+493.407%
2026-03-09	1.2700	1.5000	1.2700	1.5000	+5.634%	143	2,504	+620.000%
2026-03-06	1.6100	1.6100	1.4000	1.4200	-11.801%	195	2,579	+660.563%
2026-03-05	1.6300	1.6300	1.5800	1.6100	+0.625%	24	2,478	+570.807%
2026-03-04	1.3500	1.6600	1.3100	1.6000	+25.000%	696	2,478	+575.000%
2026-03-03	1.3600	1.3900	1.2600	1.2800	-22.424%	59	2,130	+743.750%
2026-03-02	1.8000	1.8000	1.6300	1.6500	-6.780%	9	2,117	+554.545%
2026-02-27	1.8000	1.8000	1.7300	1.7700	-0.562%	159	2,117	+510.169%
2026-02-26	2.0000	2.2600	1.7000	1.7800	-13.592%	443	2,033	+506.742%
2026-02-25	1.9500	2.2300	1.8400	2.0600	+3.000%	382	1,510	+424.272%
2026-02-24	1.5700	2.0300	1.5000	2.0000	+39.860%	469	1,510	+440.000%
2026-02-23	1.5800	1.5800	1.4000	1.4300	-7.742%	1,128	1,120	+655.245%
2026-02-20	1.4800	1.5500	1.3000	1.5500	-3.727%	133	1,650	+596.774%
2026-02-19	1.6900	1.7000	1.5600	1.6100	-7.471%	35	1,651	+570.807%
2026-02-18	1.9300	2.0400	1.7400	1.7400	-2.793%	33	1,647	+520.690%
2026-02-17	2.1200	2.1200	1.7900	1.7900	-24.473%	13	1,645	+503.352%
2026-02-13	2.4000	2.4000	2.3200	2.3700	+6.757%	164	1,609	+355.696%
2026-02-12	2.7600	2.7600	2.1900	2.2200	-10.843%	102	1,609	+386.486%
2026-02-11	2.3600	2.7500	2.3600	2.4900	+4.622%	36	1,625	+333.735%
2026-02-10	3.2500	3.2500	2.3400	2.3800	-24.444%	108	1,609	+353.782%
2026-02-09	2.9400	3.2500	2.6300	3.1500	-4.545%	33	1,563	+242.857%
2026-02-06	2.9900	3.6500	2.9900	3.3000	+22.677%	112	1,587	+227.273%
2026-02-05	2.9000	3.1000	2.5100	2.6900	-0.370%	25	1,582	+301.487%
2026-02-04	3.1700	3.1700	2.6400	2.7000	-15.094%	19	1,581	+300.000%
2026-02-03	3.5000	3.5500	3.1000	3.1800	+0.952%	26	1,597	+239.623%
2026-02-02	2.9500	3.2000	2.9500	3.1500	+21.154%	136	1,576	+242.857%
2026-01-30	2.7600	3.2000	2.6000	2.6000	-11.864%	294	1,481	+315.385%
2026-01-29	3.0500	3.0500	2.7000	2.9500	-0.673%	111	1,490	+266.102%
2026-01-28	2.6000	3.1500	2.6000	2.9700	+65.000%	1,238	1,466	+263.636%
2026-01-27	1.7600	1.8300	1.7600	1.8000	+9.091%	66	465	+500.000%
2026-01-26	1.8800	1.8800	1.5500	1.6500	-19.512%	17	421	+554.545%
2026-01-23	2.9000	3.0000	1.8800	2.0500	-59.000%	342	414	+426.829%
2026-01-22	4.9000	5.0000	4.8600	5.0000	0.000%	243	227	+116.000%