Dark

INTC20260918C90
INTC Sep 18 2026 90.00 Call (INTC260918C00090000)
option OPRA

EOD

Sep 2, 2026

4.17+9.737%(+0.37)2,516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.5000	4.4000	3.1000	4.1700	+9.737%	2,516	13,792	0.000%
2026-09-01	2.9800	3.9500	2.5000	3.8000	-8.434%	5,686	13,924	+9.737%
2026-08-31	4.6500	5.7000	3.9000	4.1500	-5.682%	2,492	11,762	+0.482%
2026-08-28	5.2500	7.2500	4.4000	4.4000	-31.250%	2,772	10,506	-5.227%
2026-08-27	5.2500	7.0000	4.5000	6.4000	+39.130%	5,452	9,920	-34.844%
2026-08-26	4.1000	4.8000	3.4500	4.6000	+5.991%	1,638	9,438	-9.348%
2026-08-25	5.2500	6.0900	4.2500	4.3400	-0.913%	2,993	9,061	-3.917%
2026-08-24	5.7000	5.7000	3.6500	4.3800	-27.603%	4,160	8,033	-4.795%
2026-08-21	7.5000	7.6500	6.0000	6.0500	-20.395%	2,807	7,172	-31.074%
2026-08-20	7.4000	7.9500	6.4000	7.6000	-5.473%	1,200	6,235	-45.132%
2026-08-19	10.9600	10.9600	7.4300	8.0400	-26.909%	542	6,010	-48.134%
2026-08-18	12.0500	13.0000	10.0500	11.0000	-33.009%	454	5,745	-62.091%
2026-08-17	16.1000	18.3800	15.6500	16.4200	+2.625%	135	5,673	-74.604%
2026-08-14	17.8000	19.0000	15.7600	16.0000	-10.864%	247	5,672	-73.938%
2026-08-13	15.3000	20.1900	15.3000	17.9500	+21.284%	107	5,521	-76.769%
2026-08-12	16.7700	16.7700	14.5000	14.8000	+13.846%	162	5,524	-71.824%
2026-08-11	12.5200	13.3000	11.7000	13.0000	-7.143%	196	5,522	-67.923%
2026-08-10	13.8800	14.9000	12.7400	14.0000	-13.043%	148	5,530	-70.214%
2026-08-07	18.1100	18.1100	14.7600	16.1000	-0.801%	152	5,540	-74.099%
2026-08-06	15.4600	17.8700	14.6000	16.2300	-10.480%	180	5,567	-74.307%
2026-08-05	16.7000	18.5000	15.6200	18.1300	+1.569%	126	5,608	-76.999%
2026-08-04	12.8000	18.0500	12.8000	17.8500	+61.978%	428	5,643	-76.639%
2026-08-03	9.6500	11.3600	8.3000	11.0200	-0.271%	869	5,699	-62.160%
2026-07-31	14.5700	16.0000	11.0500	11.0500	-4.659%	571	5,663	-62.262%
2026-07-30	9.2900	13.6000	9.2100	11.5900	+55.780%	622	5,842	-64.021%
2026-07-29	9.5600	10.5000	7.3000	7.4400	-21.684%	644	5,738	-43.952%
2026-07-28	9.5200	10.3800	8.0000	9.5000	-22.701%	931	5,472	-56.105%
2026-07-27	13.3500	13.8700	10.2000	12.2900	-7.594%	653	5,669	-66.070%
2026-07-24	18.9600	18.9600	12.9000	13.3000	-33.166%	448	5,469	-68.647%
2026-07-23	21.0400	22.5000	19.2900	19.9000	-7.657%	2,397	5,260	-79.045%
2026-07-22	22.4500	24.6400	21.5500	21.5500	-9.568%	32	3,378	-80.650%
2026-07-21	23.0000	24.0500	21.3000	23.8300	+27.433%	144	3,373	-82.501%
2026-07-20	20.0000	20.3800	18.2500	18.7000	+8.532%	249	3,474	-77.701%
2026-07-17	15.8000	18.9600	13.6500	17.2300	-0.116%	363	3,511	-75.798%
2026-07-16	19.8000	20.5500	17.2000	17.2500	-20.580%	46	3,406	-75.826%
2026-07-15	25.2600	25.2600	20.0000	21.7200	-5.974%	97	3,398	-80.801%
2026-07-14	25.0000	25.3000	23.1000	23.1000	+2.941%	9	3,360	-81.948%
2026-07-13	23.9000	24.0500	21.5000	22.4400	-18.813%	127	3,367	-81.417%
2026-07-10	27.3900	27.6400	26.8000	27.6400	-8.628%	14	3,374	-84.913%
2026-07-09	32.5600	33.0000	30.1000	30.2500	+9.641%	35	3,367	-86.215%
2026-07-08	27.6500	27.6500	24.4100	27.5900	-3.057%	75	3,361	-84.886%
2026-07-07	33.0000	33.6500	27.4200	28.4600	-20.834%	178	3,311	-85.348%
2026-07-02	42.0000	42.0100	35.9500	35.9500	-16.840%	14	3,209	-88.401%
2026-07-01	47.3300	47.3300	42.9500	43.2300	-22.596%	26	3,209	-90.354%
2026-06-30	49.8000	56.0000	49.8000	55.8500	+18.982%	8	3,188	-92.534%
2026-06-29	40.0000	46.9400	36.3000	46.9400	+7.291%	14	3,187	-91.116%
2026-06-26	45.7000	45.7000	43.7500	43.7500	-5.159%	5	3,194	-90.469%
2026-06-25	45.6000	47.5000	45.5000	46.1300	-0.475%	22	3,193	-90.960%
2026-06-24	48.5000	49.9500	46.3500	46.3500	-4.610%	11	3,182	-91.003%
2026-06-23	47.6500	51.7400	47.6500	48.5900	-12.054%	30	3,177	-91.418%
2026-06-22	55.7600	55.9000	52.9500	55.2500	+10.412%	20	3,179	-92.452%
2026-06-18	50.0000	50.7900	45.8900	50.0400	+20.870%	28	3,180	-91.667%
2026-06-17	39.5000	41.4000	36.6300	41.4000	+13.549%	6	3,180	-89.928%
2026-06-16	43.6300	43.6300	36.3300	36.4600	-18.067%	55	3,180	-88.563%
2026-06-15	45.7000	47.6500	43.5600	44.5000	+5.475%	23	3,176	-90.629%
2026-06-12	40.4000	43.7500	40.3000	42.1900	+17.619%	15	3,184	-90.116%
2026-06-11	32.7000	36.5200	32.0700	35.8700	+21.593%	59	3,189	-88.375%
2026-06-10	30.1500	30.1500	29.5000	29.5000	+6.884%	17	3,172	-85.864%
2026-06-09	32.2000	32.2000	22.9500	27.6000	-11.025%	28	3,186	-84.891%
2026-06-08	28.5500	31.0500	28.5500	31.0200	+37.989%	12	3,177	-86.557%
2026-06-05	25.4200	25.4200	21.9000	22.4800	-26.271%	65	3,182	-81.450%
2026-06-04	28.3500	30.7500	27.7700	30.4900	-12.385%	29	3,160	-86.323%
2026-06-03	34.8000	34.8000	34.8000	34.8000	+24.153%	1	3,159	-88.017%
2026-06-02	28.2200	28.2200	25.6000	28.0300	-4.334%	23	3,159	-85.123%
2026-06-01	28.0300	31.5000	27.8500	29.3000	-17.115%	24	3,155	-85.768%
2026-05-29	42.4000	42.4000	35.3500	35.3500	-1.257%	35	3,157	-88.204%
2026-05-28	36.4000	36.4000	35.8000	35.8000	-4.914%	2	3,157	-88.352%
2026-05-27	40.0000	40.0000	36.9000	37.6500	-4.635%	13	3,156	-88.924%
2026-05-26	35.7500	42.4300	35.7500	39.4800	+1.753%	38	3,160	-89.438%
2026-05-22	40.5000	40.5000	38.8000	38.8000	+3.743%	11	3,134	-89.253%
2026-05-21	34.2000	37.4000	34.2000	37.4000	-0.664%	102	3,135	-88.850%
2026-05-20	35.3500	40.0000	35.3500	37.6500	+21.178%	40	3,135	-88.924%
2026-05-19	28.9200	32.7900	25.5000	31.0700	+8.636%	151	2,959	-86.579%
2026-05-18	29.5800	29.5800	27.3000	28.6000	-5.423%	63	2,959	-85.420%
2026-05-15	31.6700	31.6700	29.0300	30.2400	-16.923%	71	2,959	-86.210%
2026-05-14	36.3500	36.8400	36.3500	36.4000	-10.234%	27	3,015	-88.544%
2026-05-13	41.8500	41.8500	37.6900	40.5500	-0.613%	22	3,025	-89.716%
2026-05-12	45.6900	45.6900	35.6100	40.8000	-14.644%	170	3,025	-89.779%
2026-05-11	48.5600	50.1700	44.0900	47.8000	+7.175%	98	3,025	-91.276%
2026-05-08	35.3000	46.0000	35.3000	44.6000	+45.752%	94	3,072	-90.650%
2026-05-07	32.2600	33.3500	30.6000	30.6000	-8.929%	546	3,036	-86.373%
2026-05-06	32.9000	33.8400	29.1000	33.6000	+11.554%	106	3,308	-87.589%
2026-05-05	26.1500	32.0000	26.1500	30.1200	+47.430%	390	3,308	-86.155%
2026-05-04	23.5700	23.5700	20.4300	20.4300	-14.697%	138	3,347	-79.589%
2026-05-01	21.6000	24.2500	20.7000	23.9500	+21.574%	216	3,225	-82.589%
2026-04-30	20.9700	20.9700	18.3000	19.7000	-2.764%	628	3,225	-78.832%
2026-04-29	15.2000	20.3500	14.4800	20.2600	+61.821%	579	2,706	-79.418%
2026-04-28	12.0500	12.9500	11.3000	12.5200	-6.706%	116	2,807	-66.693%
2026-04-27	12.9500	15.1000	12.3000	13.4200	+10.181%	527	2,800	-68.927%
2026-04-24	11.5700	13.3000	10.7500	12.1800	+145.070%	1,408	2,714	-65.764%
2026-04-23	5.1500	5.6000	4.9700	4.9700	+5.297%	263	1,981	-16.097%
2026-04-22	4.9000	4.9500	4.6000	4.7200	-2.277%	907	1,936	-11.653%
2026-04-21	5.1000	5.2900	4.7800	4.8300	+3.205%	351	1,913	-13.665%
2026-04-20	5.1700	5.1700	4.6500	4.6800	-20.408%	155	1,913	-10.897%
2026-04-17	6.0500	6.4500	5.6700	5.8800	-0.676%	1,527	1,871	-29.082%
2026-04-16	4.8000	5.9500	4.8000	5.9200	+27.312%	183	1,116	-29.561%
2026-04-15	4.3000	4.9500	4.3000	4.6500	+6.897%	66	964	-10.323%
2026-04-14	4.0000	4.3500	3.8000	4.3500	-9.375%	668	0	-4.138%
2026-04-13	4.5000	4.8900	4.2200	4.8000	+23.077%	192	0	-13.125%
2026-04-10	3.8400	4.1400	3.8000	3.9000	0.000%	241	0	+6.923%