Dark

INTC20261218C100
INTC Dec 18 2026 100.00 Call (INTC261218C00100000)
option OPRA

EOD

Sep 2, 2026

8.46+4.444%(+0.36)776

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.2500	8.7700	7.6000	8.4600	+4.444%	776	11,483	0.000%
2026-09-01	7.2000	8.4500	7.0500	8.1000	-5.814%	722	11,272	+4.444%
2026-08-31	9.5000	9.7000	8.4500	8.6000	-3.803%	290	10,919	-1.628%
2026-08-28	10.0500	11.2500	8.9000	8.9400	-16.837%	828	10,884	-5.369%
2026-08-27	10.2500	11.2000	9.0500	10.7500	+21.469%	535	10,952	-21.302%
2026-08-26	8.6000	9.1500	7.9000	8.8500	+1.259%	1,870	10,899	-4.407%
2026-08-25	10.6400	10.6400	8.7400	8.7400	-1.019%	846	11,792	-3.204%
2026-08-24	9.8500	9.8500	8.0500	8.8300	-15.905%	4,517	11,400	-4.190%
2026-08-21	11.8800	11.8800	10.4400	10.5000	-10.790%	518	11,985	-19.429%
2026-08-20	11.2000	12.0000	10.4200	11.7700	-1.506%	4,027	11,738	-28.122%
2026-08-19	14.6500	15.0000	11.2900	11.9500	-17.129%	1,876	8,060	-29.205%
2026-08-18	15.5000	16.3500	13.7000	14.4200	-23.704%	823	7,474	-41.331%
2026-08-17	19.7500	20.1600	18.3100	18.9000	-0.526%	257	7,416	-55.238%
2026-08-14	20.6500	21.3000	18.6000	19.0000	-9.091%	326	7,271	-55.474%
2026-08-13	17.9700	22.5700	17.9700	20.9000	+16.240%	487	7,137	-59.522%
2026-08-12	19.0000	19.4000	17.5600	17.9800	+10.851%	419	7,146	-52.948%
2026-08-11	16.0000	16.9300	16.0000	16.2200	-3.280%	135	7,104	-47.842%
2026-08-10	17.9000	18.1700	16.7700	16.7700	-15.303%	791	7,056	-49.553%
2026-08-07	21.4200	21.7500	18.4000	19.8000	-1.345%	165	6,920	-57.273%
2026-08-06	18.7200	22.0500	18.7000	20.0700	-5.106%	1,415	6,932	-57.848%
2026-08-05	21.0200	21.8200	19.2000	21.1500	-0.751%	1,654	7,557	-60.000%
2026-08-04	17.0000	21.5000	16.9500	21.3100	+47.678%	653	6,714	-60.300%
2026-08-03	12.5000	14.8600	12.0500	14.4300	-3.089%	572	6,806	-41.372%
2026-07-31	18.5000	19.3900	14.8900	14.8900	-4.856%	372	6,746	-43.183%
2026-07-30	13.8000	17.2500	12.9000	15.6500	+42.273%	454	6,676	-45.942%
2026-07-29	13.3400	13.9700	11.0000	11.0000	-16.981%	504	6,830	-23.091%
2026-07-28	13.2500	14.2000	11.6500	13.2500	-15.390%	894	6,537	-36.151%
2026-07-27	17.0000	18.1500	13.7000	15.6600	-5.091%	706	6,232	-45.977%
2026-07-24	21.3000	22.2600	16.5000	16.5000	-27.790%	943	5,857	-48.727%
2026-07-23	23.1700	25.0500	22.2000	22.8500	-7.565%	245	5,396	-62.976%
2026-07-22	23.8600	26.8000	23.8600	24.7200	-6.893%	220	5,401	-65.777%
2026-07-21	24.8500	26.5500	23.6000	26.5500	+26.609%	256	5,455	-68.136%
2026-07-20	21.6800	23.2000	20.9100	20.9700	+3.812%	5,047	5,360	-59.657%
2026-07-17	18.4200	21.6200	16.7000	20.2000	+1.000%	6,765	8,506	-58.119%
2026-07-16	23.8000	23.8000	19.9000	20.0000	-14.894%	305	2,801	-57.700%
2026-07-15	27.7200	28.0500	22.1500	23.5000	-16.370%	363	2,684	-64.000%
2026-07-14	27.2300	28.1000	25.0000	28.1000	+13.306%	41	2,571	-69.893%
2026-07-13	25.5700	26.7500	23.8000	24.8000	-15.329%	162	2,575	-65.887%
2026-07-10	29.3700	29.6000	28.6000	29.2900	-8.469%	40	2,527	-71.116%
2026-07-09	34.5000	34.5000	31.3500	32.0000	+12.518%	66	2,519	-73.563%
2026-07-08	29.6800	29.7000	26.7500	28.4400	-5.452%	268	2,528	-70.253%
2026-07-07	32.5000	32.8000	29.6000	30.0800	-24.612%	170	2,444	-71.875%
2026-07-06	41.6700	43.4000	39.3000	39.9000	+6.400%	137	2,426	-78.797%
2026-07-02	41.0500	44.6400	36.8300	37.5000	-12.892%	59	2,330	-77.440%
2026-07-01	49.5200	49.5200	43.0500	43.0500	-20.159%	24	2,330	-80.348%
2026-06-30	47.8000	55.0000	47.8000	53.9200	+15.957%	39	2,319	-84.310%
2026-06-29	42.0000	46.5000	37.2000	46.5000	+5.682%	48	2,318	-81.806%
2026-06-26	43.0500	47.0000	42.3500	44.0000	-5.172%	33	2,297	-80.773%
2026-06-25	53.5500	53.5500	43.6400	46.4000	+3.111%	28	2,289	-81.767%
2026-06-24	48.1500	50.6000	45.0000	45.0000	-7.159%	38	2,285	-81.200%
2026-06-23	45.2700	52.3500	45.2700	48.4700	-11.389%	163	2,289	-82.546%
2026-06-22	52.3500	55.3200	52.3500	54.7000	+13.958%	37	2,211	-84.534%
2026-06-18	47.3600	50.2000	45.9400	48.0000	+22.888%	52	2,217	-82.375%
2026-06-17	36.9300	40.3500	36.9300	39.0600	+4.021%	37	2,217	-78.341%
2026-06-16	43.0200	44.5000	37.2000	37.5500	-16.777%	155	2,217	-77.470%
2026-06-15	45.5000	46.8400	44.5000	45.1200	+6.165%	31	2,201	-81.250%
2026-06-12	36.9700	45.0000	36.9700	42.5000	+23.654%	101	2,185	-80.094%
2026-06-11	32.8700	37.4500	32.5000	34.3700	+20.301%	43	2,169	-75.386%
2026-06-10	29.9500	31.5800	27.6700	28.5700	-2.790%	15	2,165	-70.389%
2026-06-09	32.7000	33.3000	24.3100	29.3900	-5.498%	102	2,160	-71.215%
2026-06-08	30.0000	32.7400	28.4000	31.1000	+36.224%	184	2,183	-72.797%
2026-06-05	27.0000	27.3500	22.6700	22.8300	-26.967%	287	2,175	-62.943%
2026-06-04	29.5500	31.9300	28.2500	31.2600	-2.313%	27	2,130	-72.937%
2026-06-03	35.0500	36.1200	31.8000	32.0000	+11.888%	42	2,126	-73.563%
2026-06-02	29.5000	30.1500	27.2700	28.6000	-6.383%	41	2,120	-70.420%
2026-06-01	29.3000	33.6100	29.0800	30.5500	-11.011%	58	2,118	-72.308%
2026-05-29	43.0500	43.0500	34.2000	34.3300	-11.974%	132	2,099	-75.357%
2026-05-28	40.4000	40.4000	36.3000	39.0000	+2.362%	8	2,101	-78.308%
2026-05-27	36.0500	38.1000	36.0500	38.1000	-2.182%	28	2,099	-77.795%
2026-05-26	36.5000	40.9700	36.5000	38.9500	+3.042%	172	2,097	-78.280%
2026-05-22	37.6200	39.4000	37.6200	37.8000	+3.138%	32	2,100	-77.619%
2026-05-21	36.6000	36.8000	33.6400	36.6500	-0.543%	87	2,097	-76.917%
2026-05-20	37.0000	39.8300	35.0000	36.8500	+17.619%	37	2,097	-77.042%
2026-05-19	26.7600	32.7000	25.5000	31.3300	+8.483%	50	2,121	-72.997%
2026-05-18	34.5500	34.5500	27.1500	28.8800	-3.733%	516	2,121	-70.706%
2026-05-15	31.0000	31.2100	29.5000	30.0000	-17.241%	110	2,121	-71.800%
2026-05-14	35.6500	38.1500	35.6500	36.2500	-9.011%	61	2,167	-76.662%
2026-05-13	41.5000	41.5000	37.5700	39.8400	-0.250%	56	2,199	-78.765%
2026-05-12	43.0000	45.0000	35.9200	39.9400	-15.649%	94	2,199	-78.818%
2026-05-11	47.5700	49.5500	44.5000	47.3500	+7.272%	96	2,199	-82.133%
2026-05-08	34.0000	45.8000	34.0000	44.1400	+39.331%	366	2,226	-80.834%
2026-05-07	32.0000	34.0000	30.7000	31.6800	-5.489%	31	2,377	-73.295%
2026-05-06	32.2000	34.2600	29.5700	33.5200	+9.186%	382	2,382	-74.761%
2026-05-05	25.5000	31.9000	25.5000	30.7000	+42.459%	325	2,343	-72.443%
2026-05-04	24.7000	24.7000	21.2500	21.5500	-11.861%	723	2,315	-60.742%
2026-05-01	20.0000	24.6900	20.0000	24.4500	+18.978%	379	2,146	-65.399%
2026-04-30	21.1900	21.1900	18.4100	20.5500	0.000%	459	2,146	-58.832%
2026-04-29	14.0500	20.6000	14.0500	20.5500	+52.335%	1,089	2,042	-58.832%
2026-04-28	12.3000	14.0300	12.1300	13.4900	-5.664%	605	1,961	-37.287%
2026-04-27	13.6500	15.8000	13.2000	14.3000	+8.911%	708	1,552	-40.839%
2026-04-24	11.0000	14.2000	11.0000	13.1300	+110.080%	1,263	1,177	-35.567%
2026-04-23	6.7000	6.7000	6.0700	6.2500	+8.885%	512	730	+35.360%
2026-04-22	6.6000	6.6000	5.7000	5.7400	-5.902%	110	405	+47.387%
2026-04-21	6.1900	6.3500	6.0000	6.1000	+6.087%	69	325	+38.689%
2026-04-20	6.8000	6.8000	5.6500	5.7500	-15.689%	247	290	+47.130%
2026-04-17	7.2300	7.5000	6.6500	6.8200	0.000%	177	130	+24.047%