Dark

INTC20260918C95
INTC Sep 18 2026 95.00 Call (INTC260918C00095000)
option OPRA

EOD

Sep 2, 2026

2.29+8.019%(+0.17)24,144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.9500	2.4600	1.6500	2.2900	+8.019%	24,144	43,651	0.000%
2026-09-01	1.6100	2.2000	1.3800	2.1200	-12.033%	3,546	25,356	+8.019%
2026-08-31	2.8500	3.5000	2.1800	2.4100	-7.663%	2,144	25,931	-4.979%
2026-08-28	3.3000	4.7500	2.5600	2.6100	-35.556%	6,136	25,546	-12.261%
2026-08-27	3.4500	4.6000	2.8000	4.0500	+38.699%	6,969	25,129	-43.457%
2026-08-26	2.6400	3.0300	2.1400	2.9200	+5.036%	4,469	23,825	-21.575%
2026-08-25	3.7500	3.8500	2.7200	2.7800	+0.725%	14,924	22,728	-17.626%
2026-08-24	3.4000	3.4000	2.3100	2.7600	-31.852%	3,177	12,787	-17.029%
2026-08-21	5.3500	5.4000	4.0500	4.0500	-24.299%	2,066	11,972	-43.457%
2026-08-20	5.4000	5.6000	4.4000	5.3500	-7.759%	2,106	11,828	-57.196%
2026-08-19	8.6000	8.7000	5.1500	5.8000	-28.395%	3,235	10,937	-60.517%
2026-08-18	9.4500	9.5000	7.4700	8.1000	-36.371%	996	10,424	-71.728%
2026-08-17	12.1300	14.7500	12.1300	12.7300	+4.516%	147	10,005	-82.011%
2026-08-14	14.4000	14.9500	12.1800	12.1800	-17.980%	96	9,952	-81.199%
2026-08-13	12.3500	16.7300	11.7200	14.8500	+24.476%	282	9,937	-84.579%
2026-08-12	12.4500	13.4000	11.6000	11.9300	+18.119%	386	9,934	-80.805%
2026-08-11	9.9000	10.7500	9.5000	10.1000	-3.349%	661	9,964	-77.327%
2026-08-10	10.8500	12.0000	10.2000	10.4500	-23.162%	328	9,966	-78.086%
2026-08-07	15.3900	15.8500	12.0000	13.6000	+1.493%	566	9,891	-83.162%
2026-08-06	12.7500	15.4000	11.3300	13.4000	-8.532%	103	10,163	-82.910%
2026-08-05	14.0800	15.5400	12.9500	14.6500	-3.555%	86	10,125	-84.369%
2026-08-04	11.0500	15.3100	10.6000	15.1900	+71.638%	298	10,130	-84.924%
2026-08-03	6.9800	9.2000	6.5000	8.8500	0.000%	283	10,265	-74.124%
2026-07-31	11.9000	13.2000	8.8500	8.8500	-9.969%	556	10,241	-74.124%
2026-07-30	7.5500	11.2000	7.4700	9.8300	+69.483%	501	10,050	-76.704%
2026-07-29	7.7000	8.2000	5.8000	5.8000	-27.500%	225	9,968	-60.517%
2026-07-28	7.6000	8.4500	6.4000	8.0000	-20.792%	547	9,952	-71.375%
2026-07-27	10.9500	12.0000	8.1000	10.1000	-7.339%	834	9,884	-77.327%
2026-07-24	16.0000	16.0000	10.6900	10.9000	-36.628%	5,901	9,611	-78.991%
2026-07-23	18.7500	19.7000	16.4000	17.2000	-9.948%	122	10,568	-86.686%
2026-07-22	18.7000	21.8700	18.7000	19.1000	-11.121%	453	10,620	-88.010%
2026-07-21	19.0700	21.4900	18.7500	21.4900	+32.654%	29	10,481	-89.344%
2026-07-20	17.3500	18.1000	15.8300	16.2000	+9.459%	194	10,494	-85.864%
2026-07-17	13.0000	16.5000	11.6400	14.8000	-4.516%	660	10,546	-84.527%
2026-07-16	17.0000	17.0000	14.8000	15.5000	-20.918%	2,246	10,456	-85.226%
2026-07-15	22.3500	22.3500	17.1300	19.6000	-18.333%	36	10,314	-88.316%
2026-07-14	22.4000	24.0000	19.8600	24.0000	+22.137%	14	10,308	-90.458%
2026-07-13	20.1900	21.1100	18.8700	19.6500	-19.368%	54	10,317	-88.346%
2026-07-10	23.7500	24.8000	23.5500	24.3700	-16.513%	2,688	10,317	-90.603%
2026-07-09	28.7000	30.1200	28.7000	29.1900	+15.284%	5	11,367	-92.155%
2026-07-08	24.6000	25.3200	22.0000	25.3200	-2.615%	15	11,369	-90.956%
2026-07-07	26.6000	28.2200	24.7500	26.0000	-27.998%	165	11,365	-91.192%
2026-07-06	37.1600	39.0500	35.7600	36.1100	+5.616%	10	11,435	-93.658%
2026-07-02	33.4500	34.1900	32.5000	34.1900	-16.914%	1,005	11,429	-93.302%
2026-07-01	44.6600	44.6600	40.6000	41.1500	-18.948%	22	11,429	-94.435%
2026-06-30	48.0000	52.3300	48.0000	50.7700	+18.871%	20	11,416	-95.489%
2026-06-29	37.7500	42.7100	35.2100	42.7100	-0.605%	12	11,406	-94.638%
2026-06-25	43.5000	43.5000	40.5000	42.9700	+1.970%	16	11,402	-94.671%
2026-06-24	46.4600	46.6000	41.7000	42.1400	-5.579%	53	11,401	-94.566%
2026-06-23	42.3100	48.8600	42.3100	44.6300	-13.808%	8	11,414	-94.869%
2026-06-22	50.3500	52.7000	48.5500	51.7800	+12.078%	40	11,413	-95.577%
2026-06-18	44.8800	46.9000	42.6100	46.2000	+32.873%	27	11,447	-95.043%
2026-06-17	34.4000	36.3600	34.4000	34.7700	+4.919%	9	11,447	-93.414%
2026-06-16	39.1000	40.5000	33.1400	33.1400	-19.758%	31	11,447	-93.090%
2026-06-15	42.2700	44.9200	40.3600	41.3000	+5.870%	55	11,425	-94.455%
2026-06-12	32.3000	40.4400	31.0000	39.0100	+23.410%	43	11,399	-94.130%
2026-06-11	29.4500	33.5000	28.2000	31.6100	+26.999%	247	11,420	-92.755%
2026-06-10	23.9000	24.8900	23.9000	24.8900	-2.392%	5	11,465	-90.800%
2026-06-09	25.9800	26.0800	20.1000	25.5000	-8.108%	53	11,466	-91.020%
2026-06-08	26.2500	28.4500	24.7600	27.7500	+47.685%	29	11,474	-91.748%
2026-06-05	22.9000	23.0000	18.7900	18.7900	-33.012%	36	11,469	-87.813%
2026-06-04	25.5500	28.0500	25.5500	28.0500	-0.918%	10	11,450	-91.836%
2026-06-03	33.0000	33.0000	28.1000	28.3100	+13.695%	8	11,456	-91.911%
2026-06-02	25.8400	25.8400	23.0000	24.9000	-7.263%	40	11,458	-90.803%
2026-06-01	27.3500	28.1500	25.0000	26.8500	-12.966%	23	11,457	-91.471%
2026-05-29	40.0000	40.0000	30.8500	30.8500	-12.482%	12	11,458	-92.577%
2026-05-28	34.7500	36.0000	33.2700	35.2500	+1.585%	11	11,458	-93.504%
2026-05-27	37.6500	37.6500	33.5600	34.7000	-6.921%	19	11,453	-93.401%
2026-05-26	34.9000	37.2800	34.9000	37.2800	+7.311%	4	11,448	-93.857%
2026-05-22	37.0000	37.0000	34.7400	34.7400	+2.327%	3	11,445	-93.408%
2026-05-21	33.9500	33.9500	33.9500	33.9500	-2.020%	1	11,446	-93.255%
2026-05-20	34.5000	36.8000	32.3400	34.6500	+21.579%	25	11,446	-93.391%
2026-05-19	25.2400	28.5500	22.7100	28.5000	+11.546%	19	11,473	-91.965%
2026-05-18	28.0000	28.0500	24.9200	25.5500	-7.091%	110	11,473	-91.037%
2026-05-15	29.0000	29.0000	26.7500	27.5000	-18.879%	95	11,473	-91.673%
2026-05-14	32.0000	34.5500	32.0000	33.9000	-9.696%	63	11,546	-93.245%
2026-05-13	38.8000	38.8000	35.4500	37.5400	+0.887%	62	11,529	-93.900%
2026-05-12	40.7600	43.5000	32.8500	37.2100	-18.004%	23	11,529	-93.846%
2026-05-11	45.9800	45.9800	41.1000	45.3800	+9.481%	101	11,529	-94.954%
2026-05-08	33.5000	46.1500	33.3900	41.4500	+44.930%	42	11,562	-94.475%
2026-05-07	30.0000	31.5000	28.0900	28.6000	-7.742%	102	11,573	-91.993%
2026-05-06	30.2000	31.3000	26.6500	31.0000	+12.727%	159	11,651	-92.613%
2026-05-05	21.5000	29.2000	21.5000	27.5000	+48.248%	186	11,682	-91.673%
2026-05-04	21.0000	21.3000	18.5200	18.5500	-13.921%	197	11,681	-87.655%
2026-05-01	16.3000	21.8700	16.3000	21.5500	+24.566%	181	11,693	-89.374%
2026-04-30	18.4000	18.4000	15.7500	17.3000	-4.420%	208	11,693	-86.763%
2026-04-29	12.1500	18.1500	12.1500	18.1000	+64.545%	621	11,588	-87.348%
2026-04-28	10.4500	11.2800	9.7900	11.0000	-3.930%	68	11,631	-79.182%
2026-04-27	11.3000	13.1500	10.8000	11.4500	+12.808%	175	11,617	-80.000%
2026-04-24	10.0000	11.4000	9.4300	10.1500	+130.682%	623	11,548	-77.438%
2026-04-23	4.7000	4.8000	4.1900	4.4000	+11.959%	162	11,567	-47.955%
2026-04-22	4.6800	4.6800	3.8500	3.9300	-1.750%	76	11,605	-41.730%
2026-04-21	4.2500	4.5000	4.0000	4.0000	+0.756%	177	11,509	-42.750%
2026-04-20	4.8000	4.8000	3.9000	3.9700	-20.600%	210	11,509	-42.317%
2026-04-17	5.1500	5.5500	4.8500	5.0000	-1.381%	718	11,461	-54.200%
2026-04-16	4.0000	5.1000	4.0000	5.0700	+26.750%	534	11,008	-54.832%
2026-04-15	3.7000	4.2000	3.6900	4.0000	+9.589%	171	10,687	-42.750%
2026-04-14	3.8500	3.9500	3.1500	3.6500	-8.750%	591	0	-37.260%
2026-04-13	3.8500	4.3500	3.5100	4.0000	0.000%	10,447	0	-42.750%