Dark

INTC20261218C105
INTC Dec 18 2026 105.00 Call (INTC261218C00105000)
option OPRA

EOD

Sep 2, 2026

7.10+4.412%(+0.30)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.3900	7.3000	6.3900	7.1000	+4.412%	117	3,185	0.000%
2026-09-01	6.3000	7.0000	5.9700	6.8000	-6.849%	76	3,130	+4.412%
2026-08-31	8.0000	8.0000	7.1500	7.3000	-2.667%	181	3,111	-2.740%
2026-08-28	9.3500	9.6500	7.5000	7.5000	-14.773%	338	3,231	-5.333%
2026-08-27	8.3500	9.5500	7.5500	8.8000	+17.021%	233	3,210	-19.318%
2026-08-26	7.1500	7.8000	6.7500	7.5200	+0.267%	1,464	3,188	-5.585%
2026-08-25	8.5000	8.5800	7.4400	7.5000	-1.961%	95	2,205	-5.333%
2026-08-24	8.2000	8.2000	6.8500	7.6500	-15.563%	188	2,213	-7.190%
2026-08-21	10.2000	10.2000	9.0500	9.0600	-11.610%	85	2,174	-21.634%
2026-08-20	9.4200	10.4000	9.0000	10.2500	-0.966%	514	2,167	-30.732%
2026-08-19	12.9500	12.9500	9.8000	10.3500	-17.200%	188	2,575	-31.401%
2026-08-18	13.9000	14.3000	11.9500	12.5000	-26.471%	532	2,551	-43.200%
2026-08-17	16.5000	18.2200	16.2200	17.0000	+3.030%	381	2,188	-58.235%
2026-08-14	18.6800	19.1500	16.5000	16.5000	-9.589%	247	1,885	-56.970%
2026-08-13	16.0100	20.2000	15.9800	18.2500	+10.606%	499	1,694	-61.096%
2026-08-12	16.9500	17.8000	15.8100	16.5000	+14.187%	96	1,359	-56.970%
2026-08-11	14.4600	15.0000	14.3800	14.4500	-3.344%	127	1,353	-50.865%
2026-08-10	15.6800	16.3000	14.9500	14.9500	-16.200%	207	1,397	-52.508%
2026-08-07	19.5500	19.6800	16.5900	17.8400	-1.436%	85	1,359	-60.202%
2026-08-06	15.6000	19.6300	15.6000	18.1000	-7.559%	52	1,351	-60.773%
2026-08-05	18.7000	19.8500	17.4000	19.5800	+1.451%	84	1,356	-63.739%
2026-08-04	15.4200	19.3600	15.3000	19.3000	+44.030%	68	1,313	-63.212%
2026-08-03	11.1000	13.4000	11.1000	13.4000	-4.626%	384	1,302	-47.015%
2026-07-31	17.2500	17.2500	14.0000	14.0500	+0.573%	113	1,145	-49.466%
2026-07-30	11.8500	14.7000	11.7900	13.9700	+43.724%	74	1,225	-49.177%
2026-07-29	12.1900	12.1900	9.7200	9.7200	-19.000%	60	1,217	-26.955%
2026-07-28	11.8000	12.4200	10.5500	12.0000	-14.530%	150	1,220	-40.833%
2026-07-27	15.0000	16.0500	12.6600	14.0400	-5.455%	263	1,249	-49.430%
2026-07-24	19.6500	21.0000	14.8500	14.8500	-28.157%	72	1,151	-52.189%
2026-07-23	22.6500	22.9000	20.2500	20.6700	-8.782%	25	1,124	-65.651%
2026-07-22	23.5500	24.8000	22.6600	22.6600	-5.780%	45	1,123	-68.667%
2026-07-21	22.8500	24.4600	21.8900	24.0500	+23.144%	69	1,119	-70.478%
2026-07-20	19.1500	21.0500	19.1500	19.5300	+6.141%	69	1,112	-63.646%
2026-07-17	15.6000	19.7500	15.3800	18.4000	-0.648%	234	1,137	-61.413%
2026-07-16	20.4000	21.0000	18.2500	18.5200	-18.593%	81	1,084	-61.663%
2026-07-15	26.3500	26.3500	20.3500	22.7500	-8.266%	75	1,052	-68.791%
2026-07-14	25.3800	25.5000	23.1000	24.8000	+8.534%	21	1,043	-71.371%
2026-07-13	24.0000	24.2500	21.8000	22.8500	-16.697%	82	1,042	-68.928%
2026-07-10	27.3500	27.4300	26.3600	27.4300	-7.736%	41	1,017	-74.116%
2026-07-09	31.1300	32.0000	29.7300	29.7300	+12.146%	6	1,027	-76.118%
2026-07-08	26.9300	26.9300	24.7000	26.5100	-4.811%	15	1,028	-73.218%
2026-07-07	31.8000	31.8000	27.2500	27.8500	-27.980%	67	1,023	-74.506%
2026-07-06	39.5000	40.3400	38.6700	38.6700	+9.827%	12	1,029	-81.640%
2026-07-02	41.7700	41.7700	34.8500	35.2100	-22.530%	23	1,050	-79.835%
2026-07-01	45.7800	45.7800	45.4500	45.4500	-13.379%	4	1,050	-84.378%
2026-06-30	46.4100	52.4700	46.4100	52.4700	+21.318%	9	1,048	-86.468%
2026-06-29	35.9000	43.2500	35.9000	43.2500	+2.756%	6	1,050	-83.584%
2026-06-26	42.5000	43.5000	42.0000	42.0900	-5.691%	4	1,051	-83.131%
2026-06-25	42.1500	44.6300	40.9100	44.6300	+0.973%	11	1,050	-84.091%
2026-06-24	47.3500	47.3500	42.9200	44.2000	-7.917%	18	1,052	-83.937%
2026-06-23	49.5000	49.5000	48.0000	48.0000	-7.692%	4	1,064	-85.208%
2026-06-22	50.0000	52.5000	49.6000	52.0000	+11.852%	18	1,062	-86.346%
2026-06-18	45.0500	47.3800	44.0000	46.4900	+24.638%	11	1,063	-84.728%
2026-06-17	35.3000	37.3500	35.3000	37.3000	+5.786%	53	1,063	-80.965%
2026-06-16	35.8600	35.8600	35.2600	35.2600	-16.048%	3	1,063	-79.864%
2026-06-15	45.0000	45.0000	41.5000	42.0000	+3.194%	17	1,062	-83.095%
2026-06-12	34.0000	41.0000	34.0000	40.7000	+32.143%	29	1,053	-82.555%
2026-06-11	33.9500	35.2100	30.8000	30.8000	+14.498%	12	1,056	-76.948%
2026-06-10	27.3300	29.0700	25.7000	26.9000	+2.868%	14	1,060	-73.606%
2026-06-09	30.1200	30.1200	22.3000	26.1500	-8.726%	14	1,055	-72.849%
2026-06-08	27.5500	30.5000	26.8000	28.6500	+29.054%	102	1,054	-75.218%
2026-06-05	25.3400	25.3400	21.6000	22.2000	-26.612%	137	1,063	-68.018%
2026-06-04	28.1200	30.2500	28.1200	30.2500	+2.542%	5	1,100	-76.529%
2026-06-03	32.8500	32.8500	29.5000	29.5000	+9.259%	10	1,099	-75.932%
2026-06-02	26.1000	27.7500	26.1000	27.0000	-1.925%	13	1,106	-73.704%
2026-06-01	27.2200	29.4000	26.0000	27.5300	-13.428%	24	1,103	-74.210%
2026-05-29	34.5500	34.5500	31.8000	31.8000	-11.838%	5	1,109	-77.673%
2026-05-28	34.3300	36.1500	34.3300	36.0700	+3.352%	5	1,112	-80.316%
2026-05-27	35.1200	35.3100	34.5800	34.9000	-9.115%	42	1,112	-79.656%
2026-05-26	37.2100	39.6000	34.0000	38.4000	+4.206%	29	1,093	-81.510%
2026-05-22	37.0000	37.0000	36.3200	36.8500	+7.466%	4	1,088	-80.733%
2026-05-21	32.1000	35.0000	32.1000	34.2900	-1.182%	47	1,090	-79.294%
2026-05-20	34.9600	35.8700	32.5600	34.7000	+19.862%	47	1,090	-79.539%
2026-05-19	27.5000	30.3800	23.5900	28.9500	+5.696%	69	1,101	-75.475%
2026-05-18	28.0000	28.0000	24.9400	27.3900	-1.119%	107	1,101	-74.078%
2026-05-15	28.8300	28.8300	27.7000	27.7000	-17.584%	46	1,101	-74.368%
2026-05-14	32.2800	34.5500	32.2800	33.6100	-11.553%	9	1,076	-78.875%
2026-05-13	39.6900	39.6900	36.0000	38.0000	+4.195%	55	1,076	-81.316%
2026-05-12	42.9500	42.9500	33.7500	36.4700	-19.046%	27	1,076	-80.532%
2026-05-11	44.1000	45.0500	42.3300	45.0500	+9.080%	35	1,076	-84.240%
2026-05-08	31.2100	46.0000	31.2100	41.3000	+44.406%	371	1,088	-82.809%
2026-05-07	31.4500	31.5100	28.5600	28.6000	-7.801%	1,863	1,204	-75.175%
2026-05-06	29.4800	31.6000	27.6000	31.0200	+9.225%	36	2,103	-77.112%
2026-05-05	23.0000	30.1500	23.0000	28.4000	+43.145%	463	2,097	-75.000%
2026-05-04	22.1700	22.3400	19.8400	19.8400	-13.211%	45	2,021	-64.214%
2026-05-01	19.8000	22.8600	19.8000	22.8600	+20.952%	89	2,020	-68.941%
2026-04-30	17.5000	19.0700	17.0500	18.9000	-1.563%	74	2,020	-62.434%
2026-04-29	13.5500	19.2000	13.5500	19.2000	+56.098%	284	2,060	-63.021%
2026-04-28	11.3500	12.6000	11.1000	12.3000	-2.148%	156	2,041	-42.276%
2026-04-27	12.4000	14.3700	12.1800	12.5700	+5.188%	294	2,053	-43.516%
2026-04-24	10.9100	12.5500	10.0000	11.9500	+118.464%	2,294	2,023	-40.586%
2026-04-23	5.3500	5.7500	5.3500	5.4700	+8.317%	163	409	+29.799%
2026-04-22	5.5500	5.5500	5.0000	5.0500	-6.481%	197	0	+40.594%
2026-04-21	5.5000	5.7500	5.3000	5.4000	+6.931%	87	0	+31.481%
2026-04-20	5.2000	5.2000	5.0000	5.0500	0.000%	99	0	+40.594%