Dark

INTC20260918C85
INTC Sep 18 2026 85.00 Call (INTC260918C00085000)
option OPRA

EOD

Sep 2, 2026

6.92+5.649%(+0.37)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.0000	7.3000	5.5500	6.9200	+5.649%	252	3,672	0.000%
2026-09-01	5.2500	6.6200	4.5500	6.5500	-5.072%	1,191	3,667	+5.649%
2026-08-31	7.9500	8.3000	6.8000	6.9000	-2.817%	198	3,676	+0.290%
2026-08-28	8.1900	10.0500	7.0900	7.1000	-19.774%	331	3,677	-2.535%
2026-08-27	8.1000	10.0000	8.0000	8.8500	+26.429%	647	3,664	-21.808%
2026-08-26	6.4000	7.0500	5.5000	7.0000	+5.263%	831	3,652	-1.143%
2026-08-25	8.0000	8.4300	6.6400	6.6500	-0.300%	594	3,585	+4.060%
2026-08-24	7.8000	7.8000	5.7000	6.6700	-23.858%	1,682	3,579	+3.748%
2026-08-21	10.6500	10.6500	8.7500	8.7600	-16.012%	109	2,879	-21.005%
2026-08-20	10.5000	10.7500	9.1300	10.4300	-8.908%	65	2,859	-33.653%
2026-08-19	14.6200	14.6300	10.3500	11.4500	-19.930%	198	2,842	-39.563%
2026-08-18	16.3500	16.5000	13.5100	14.3000	-28.500%	41	2,842	-51.608%
2026-08-17	22.1500	22.1500	20.0000	20.0000	-0.100%	59	2,842	-65.400%
2026-08-14	22.2500	22.2500	19.9300	20.0200	-10.224%	10	2,805	-65.435%
2026-08-13	18.4000	24.1400	18.4000	22.3000	+17.989%	112	2,804	-68.969%
2026-08-12	20.0800	20.0900	18.6800	18.9000	+18.793%	44	2,781	-63.386%
2026-08-11	15.0000	16.3000	14.7000	15.9100	-5.579%	25	2,796	-56.505%
2026-08-10	17.0100	18.1900	16.0000	16.8500	-15.750%	78	2,805	-58.932%
2026-08-07	22.0400	22.0400	17.8400	20.0000	+2.564%	51	2,805	-65.400%
2026-08-06	17.9800	21.3000	17.9800	19.5000	-5.340%	116	2,816	-64.513%
2026-08-05	21.1700	21.8500	19.1800	20.6000	-1.905%	113	2,792	-66.408%
2026-08-04	16.7000	21.3000	16.7000	21.0000	+55.556%	142	2,800	-67.048%
2026-08-03	12.0000	13.6300	10.5300	13.5000	-2.878%	137	2,782	-48.741%
2026-07-31	17.6500	18.8500	13.9000	13.9000	-3.136%	71	2,697	-50.216%
2026-07-30	11.9000	16.3500	11.4500	14.3500	+59.444%	245	2,687	-51.777%
2026-07-29	11.9000	12.8500	9.0000	9.0000	-23.858%	587	2,823	-23.111%
2026-07-28	12.1300	12.3200	9.9500	11.8200	-20.458%	670	2,561	-41.455%
2026-07-27	15.5000	15.6000	12.2000	14.8600	-6.009%	67	2,086	-53.432%
2026-07-24	19.3500	19.3500	15.8100	15.8100	-29.103%	41	2,079	-56.230%
2026-07-23	23.1000	23.1000	22.2500	22.3000	-11.683%	12	2,090	-68.969%
2026-07-22	26.4000	26.4000	25.2500	25.2500	-6.238%	2	2,086	-72.594%
2026-07-21	25.5000	27.0100	24.5500	26.9300	+21.197%	22	2,086	-74.304%
2026-07-20	22.2200	22.2200	22.2200	22.2200	+10.000%	43	2,086	-68.857%
2026-07-17	17.1900	20.2000	17.1900	20.2000	+3.856%	8	2,086	-65.743%
2026-07-16	23.1100	23.1100	19.4500	19.4500	-19.462%	22	2,087	-64.422%
2026-07-15	28.9500	28.9500	22.4700	24.1500	-7.294%	11	2,081	-71.346%
2026-07-14	28.7500	28.7500	26.0500	26.0500	+3.168%	11	2,075	-73.436%
2026-07-13	26.4600	27.0400	25.1500	25.2500	-16.529%	23	2,065	-72.594%
2026-07-10	30.8000	30.8000	30.2500	30.2500	-8.333%	4	2,054	-77.124%
2026-07-09	36.8200	36.8200	33.0000	33.0000	+8.197%	7	2,053	-79.030%
2026-07-08	28.7000	30.5000	27.4200	30.5000	-0.327%	9	2,053	-77.311%
2026-07-07	36.4000	36.4000	30.6000	30.6000	-33.608%	32	2,049	-77.386%
2026-07-06	46.0000	46.0900	46.0000	46.0900	+15.398%	2	2,067	-84.986%
2026-07-02	48.6700	48.6700	39.9400	39.9400	-14.985%	8	2,068	-82.674%
2026-07-01	47.1500	47.1500	46.9800	46.9800	-22.090%	3	2,068	-85.270%
2026-06-30	56.6300	60.3000	56.6300	60.3000	+25.625%	42	2,067	-88.524%
2026-06-29	46.4000	48.0000	41.4000	48.0000	-2.578%	6	2,067	-85.583%
2026-06-26	49.2000	49.3400	49.2000	49.2700	-3.392%	52	2,067	-85.955%
2026-06-25	58.7900	58.7900	50.1300	51.0000	+0.970%	12	2,097	-86.431%
2026-06-24	54.3400	54.3400	49.3000	50.5100	-5.888%	52	2,106	-86.300%
2026-06-23	55.0000	55.0000	51.9700	53.6700	-10.550%	9	2,131	-87.106%
2026-06-22	59.5000	60.0500	57.1900	60.0000	+11.815%	131	2,135	-88.467%
2026-06-18	52.4500	54.0000	52.2600	53.6600	+22.511%	10	2,155	-87.104%
2026-06-17	40.2500	43.9300	40.2500	43.8000	+5.517%	78	2,155	-84.201%
2026-06-16	45.7000	45.7000	40.0000	41.5100	-14.324%	71	2,155	-83.329%
2026-06-15	50.3200	52.0000	47.7000	48.4500	+4.194%	18	2,151	-85.717%
2026-06-12	40.9000	48.2200	40.9000	46.5000	+32.290%	6	2,152	-85.118%
2026-06-11	36.2500	39.8700	35.1500	35.1500	+15.359%	39	2,155	-80.313%
2026-06-10	30.8000	33.2500	30.4700	30.4700	+4.171%	56	2,120	-77.289%
2026-06-09	31.0000	31.0000	29.2500	29.2500	-14.798%	20	2,089	-76.342%
2026-06-08	31.2000	34.3300	31.2000	34.3300	+36.827%	3	2,099	-79.843%
2026-06-05	28.5200	28.5200	25.0900	25.0900	-21.422%	17	2,099	-72.419%
2026-06-04	31.9300	31.9300	31.9300	31.9300	-6.637%	1	2,099	-78.328%
2026-06-03	34.2000	34.2000	34.2000	34.2000	+12.760%	1	2,099	-79.766%
2026-06-02	29.4700	30.3300	29.4700	30.3300	-4.080%	6	2,099	-77.184%
2026-06-01	33.7700	33.7700	31.6200	31.6200	-23.972%	8	2,100	-78.115%
2026-05-29	41.5900	41.5900	41.5900	41.5900	+0.459%	2	2,096	-83.361%
2026-05-28	42.4700	42.4700	41.4000	41.4000	-0.072%	2	2,095	-83.285%
2026-05-27	46.1000	46.1000	39.9000	41.4300	-7.460%	36	2,094	-83.297%
2026-05-26	43.0000	44.7700	43.0000	44.7700	+5.590%	6	2,114	-84.543%
2026-05-22	42.5000	42.5000	42.4000	42.4000	+5.081%	40	2,112	-83.679%
2026-05-21	39.4000	40.3500	39.4000	40.3500	-1.248%	11	2,092	-82.850%
2026-05-20	41.3400	41.5500	40.8600	40.8600	+21.970%	4	2,092	-83.064%
2026-05-19	29.0000	33.5000	29.0000	33.5000	+11.667%	2	2,097	-79.343%
2026-05-18	34.1000	34.1000	30.0000	30.0000	-9.256%	58	2,097	-76.933%
2026-05-15	33.7200	33.8200	32.0000	33.0600	-15.339%	66	2,097	-79.068%
2026-05-14	41.4400	41.4400	39.0500	39.0500	-13.145%	2	2,084	-82.279%
2026-05-13	44.9300	44.9600	42.0000	44.9600	+13.880%	30	2,085	-84.609%
2026-05-12	43.0000	43.0000	39.2500	39.4800	-23.414%	34	2,085	-82.472%
2026-05-11	51.0700	51.5500	48.9700	51.5500	+7.620%	130	2,085	-86.576%
2026-05-08	36.9000	49.8300	36.9000	47.9000	+39.854%	370	2,169	-85.553%
2026-05-07	35.7600	37.8500	34.2500	34.2500	-7.382%	1,055	2,237	-79.796%
2026-05-06	34.8500	36.9800	34.1500	36.9800	+11.790%	72	1,264	-81.287%
2026-05-05	28.0000	34.8000	28.0000	33.0800	+41.974%	99	1,307	-79.081%
2026-05-04	26.4000	26.4000	23.3000	23.3000	-11.909%	103	1,310	-70.300%
2026-05-01	22.2300	27.1000	21.3800	26.4500	+20.009%	243	1,482	-73.837%
2026-04-30	22.1500	22.1900	20.1500	22.0400	-2.478%	107	1,482	-68.603%
2026-04-29	15.5500	22.7000	15.5500	22.6000	+53.013%	505	1,461	-69.381%
2026-04-28	13.0000	14.8300	12.9700	14.7700	-2.185%	233	1,300	-53.148%
2026-04-27	14.6500	17.2000	14.1000	15.1000	+7.857%	154	1,278	-54.172%
2026-04-24	13.5000	15.1500	12.5700	14.0000	+137.288%	1,551	1,235	-50.571%
2026-04-23	6.2500	6.5500	5.9000	5.9000	+5.735%	137	2,058	+17.288%
2026-04-22	6.7200	6.7200	5.5800	5.5800	-5.263%	54	2,070	+24.014%
2026-04-21	6.2500	6.3000	5.7800	5.8900	+4.248%	226	1,840	+17.487%
2026-04-20	6.9500	7.0000	5.5000	5.6500	-16.048%	145	1,840	+22.478%
2026-04-17	7.2300	7.6200	6.7300	6.7300	-4.131%	297	1,810	+2.823%
2026-04-16	5.6200	7.0700	5.6200	7.0200	+27.636%	124	1,835	-1.425%
2026-04-15	5.7500	5.9000	5.3000	5.5000	+7.843%	290	1,795	+25.818%
2026-04-14	5.2000	5.2500	4.5500	5.1000	-8.929%	273	1,631	+35.686%
2026-04-13	4.8500	5.8000	4.8500	5.6000	+19.149%	1,255	1,582	+23.571%
2026-04-10	4.3000	4.9500	4.2300	4.7000	+4.444%	768	578	+47.234%
2026-04-09	3.8500	4.5000	3.8000	4.5000	0.000%	857	531	+53.778%