Dark

INTC20261218C110
INTC Dec 18 2026 110.00 Call (INTC261218C00110000)
option OPRA

EOD

Sep 2, 2026

5.90+3.509%(+0.20)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.7000	6.1000	5.4400	5.9000	+3.509%	201	9,216	0.000%
2026-09-01	5.2300	5.8500	5.0000	5.7000	-6.557%	217	9,144	+3.509%
2026-08-31	6.8000	6.8000	5.9700	6.1000	-4.688%	302	9,149	-3.279%
2026-08-28	7.4500	8.3000	6.3200	6.4000	-15.789%	323	8,937	-7.813%
2026-08-27	6.8900	8.1500	6.6500	7.6000	+17.829%	183	8,958	-22.368%
2026-08-26	5.9000	6.6300	5.7500	6.4500	+1.575%	237	8,946	-8.527%
2026-08-25	6.4000	7.4500	6.3500	6.3500	-0.781%	489	8,984	-7.087%
2026-08-24	6.7300	6.8500	5.9000	6.4000	-17.949%	329	8,922	-7.813%
2026-08-21	8.8000	8.9000	7.6500	7.8000	-13.812%	738	8,901	-24.359%
2026-08-20	8.6000	9.0500	7.8500	9.0500	+1.230%	426	8,551	-34.807%
2026-08-19	11.2000	11.2000	8.5000	8.9400	-17.906%	359	8,536	-34.004%
2026-08-18	11.9500	12.6000	10.3900	10.8900	-26.667%	814	8,367	-45.822%
2026-08-17	15.0000	16.3000	14.4900	14.8500	+1.712%	1,254	8,353	-60.269%
2026-08-14	17.0000	17.1500	14.6000	14.6000	-12.312%	229	7,259	-59.589%
2026-08-13	14.6700	18.2600	14.6500	16.6500	+16.924%	1,500	7,182	-64.565%
2026-08-12	15.3000	15.5700	13.8000	14.2400	+10.817%	3,890	6,552	-58.567%
2026-08-11	12.9500	13.2500	12.5500	12.8500	-5.376%	3,756	9,179	-54.086%
2026-08-10	13.6800	14.5000	13.3000	13.5800	-15.125%	246	6,717	-56.554%
2026-08-07	17.9000	17.9000	14.9700	16.0000	-1.051%	50	6,597	-63.125%
2026-08-06	14.5500	17.7000	14.5500	16.1700	-8.901%	200	6,587	-63.513%
2026-08-05	17.0500	18.0000	15.9000	17.7500	-0.225%	512	6,572	-66.761%
2026-08-04	14.0000	17.7900	14.0000	17.7900	+52.051%	150	6,473	-66.835%
2026-08-03	9.9000	11.8600	9.5000	11.7000	-3.704%	192	6,471	-49.573%
2026-07-31	15.0000	15.1200	11.9500	12.1500	-5.814%	395	6,432	-51.440%
2026-07-30	10.8000	13.9500	10.4000	12.9000	+37.234%	271	6,151	-54.264%
2026-07-29	10.8500	10.9200	8.8500	9.4000	-12.150%	238	6,016	-37.234%
2026-07-28	10.5000	11.3000	9.4400	10.7000	-15.079%	264	5,942	-44.860%
2026-07-27	13.4500	13.9000	11.0000	12.6000	-6.667%	374	5,884	-53.175%
2026-07-24	17.5000	17.5000	13.3000	13.5000	-28.571%	181	5,928	-56.296%
2026-07-23	20.0000	21.0500	18.5000	18.9000	-12.903%	121	5,872	-68.783%
2026-07-22	20.3500	23.2100	20.3500	21.7000	-4.194%	136	5,847	-72.811%
2026-07-21	21.3700	22.9000	20.1000	22.6500	+29.133%	125	5,875	-73.951%
2026-07-20	17.9000	19.4600	17.5400	17.5400	+4.716%	67	5,870	-66.363%
2026-07-17	15.0500	17.8000	13.7000	16.7500	0.000%	2,650	5,870	-64.776%
2026-07-16	18.4300	19.3000	16.6800	16.7500	-15.361%	124	7,390	-64.776%
2026-07-15	23.9700	23.9700	18.6000	19.7900	-15.787%	1,602	7,392	-70.187%
2026-07-14	23.5000	24.1500	21.1000	23.5000	+16.915%	69	8,556	-74.894%
2026-07-13	22.8500	22.8500	20.0000	20.1000	-19.728%	132	8,542	-70.647%
2026-07-10	24.9000	25.5500	24.2500	25.0400	-7.601%	166	8,535	-76.438%
2026-07-09	28.5500	30.0000	27.0000	27.1000	+3.633%	47	8,530	-78.229%
2026-07-08	26.2500	26.2500	22.8500	26.1500	-1.321%	251	8,525	-77.438%
2026-07-07	30.0500	30.4000	25.2000	26.5000	-24.501%	340	8,418	-77.736%
2026-07-06	37.1000	38.1500	34.7000	35.1000	+7.669%	45	8,335	-83.191%
2026-07-02	36.0000	38.2500	32.5000	32.6000	-14.211%	63	8,284	-81.902%
2026-07-01	41.9000	42.0000	38.0000	38.0000	-21.244%	59	8,284	-84.474%
2026-06-30	46.0000	49.5000	46.0000	48.2500	+16.265%	26	8,245	-87.772%
2026-06-29	36.6700	41.5000	32.0000	41.5000	+4.534%	44	8,246	-85.783%
2026-06-26	39.9000	39.9000	38.9500	39.7000	-7.674%	4	8,253	-85.139%
2026-06-25	48.3500	48.3500	39.8000	43.0000	+5.729%	91	8,252	-86.279%
2026-06-24	41.6500	44.7000	39.7100	40.6700	-5.308%	41	8,242	-85.493%
2026-06-23	41.0200	47.0500	40.0000	42.9500	-12.650%	30	8,241	-86.263%
2026-06-22	48.6500	49.6300	46.0000	49.1700	+11.244%	115	8,238	-88.001%
2026-06-18	41.7000	45.0000	40.6100	44.2000	+30.847%	131	8,291	-86.652%
2026-06-17	33.5700	37.0000	32.4000	33.7800	+5.563%	82	8,291	-82.534%
2026-06-16	38.0500	39.5800	32.0000	32.0000	-18.782%	131	8,291	-81.563%
2026-06-15	41.0000	43.1000	39.1500	39.4000	+3.114%	383	8,278	-85.025%
2026-06-12	32.4000	40.0000	32.3800	38.2100	+19.481%	134	8,309	-84.559%
2026-06-11	28.8000	33.5000	27.6200	31.9800	+27.920%	316	8,320	-81.551%
2026-06-10	25.2000	27.6000	23.8000	25.0000	-0.398%	147	8,274	-76.400%
2026-06-09	28.1500	29.2000	20.7500	25.1000	-6.518%	221	8,196	-76.494%
2026-06-08	25.8600	28.6000	24.5000	26.8500	+34.992%	271	8,177	-78.026%
2026-06-05	23.8000	23.8000	19.8700	19.8900	-27.063%	284	8,190	-70.337%
2026-06-04	25.4500	27.6000	24.5800	27.2700	-1.552%	408	8,129	-78.365%
2026-06-03	31.0000	31.3500	27.3700	27.7000	+8.841%	101	8,094	-78.700%
2026-06-02	23.7000	26.2000	23.0000	25.4500	-3.342%	137	8,101	-76.817%
2026-06-01	25.0000	28.9300	24.6000	26.3300	-9.829%	293	8,109	-77.592%
2026-05-29	37.0000	37.6000	29.2000	29.2000	-12.836%	63	8,112	-79.795%
2026-05-28	35.0500	35.0500	31.6000	33.5000	-0.858%	38	8,110	-82.388%
2026-05-27	32.5000	33.7900	31.8000	33.7900	-7.627%	11	8,118	-82.539%
2026-05-26	32.1700	36.5800	32.1700	36.5800	+11.490%	51	8,119	-83.871%
2026-05-22	33.0000	34.6500	32.6300	32.8100	+1.894%	69	8,132	-82.018%
2026-05-21	32.5000	33.0000	28.8300	32.2000	-2.217%	18	8,175	-81.677%
2026-05-20	33.5000	34.3000	30.2800	32.9300	+21.111%	156	8,175	-82.083%
2026-05-19	25.4000	28.6000	22.7000	27.1900	+6.252%	171	8,117	-78.301%
2026-05-18	30.1000	30.1000	23.3900	25.5900	-4.515%	131	8,117	-76.944%
2026-05-15	27.9000	27.9000	25.6200	26.8000	-17.207%	301	8,117	-77.985%
2026-05-14	31.0000	32.7500	31.0000	32.3700	-10.753%	49	8,055	-81.773%
2026-05-13	35.4000	37.2400	33.0000	36.2700	+4.978%	76	8,053	-83.733%
2026-05-12	40.2700	40.5300	32.5900	34.5500	-19.651%	62	8,053	-82.923%
2026-05-11	43.1200	43.1200	38.8500	43.0000	+10.200%	62	8,053	-86.279%
2026-05-08	29.8500	42.0000	29.8500	39.0200	+44.519%	6,123	8,074	-84.880%
2026-05-07	27.5000	30.3000	26.9000	27.0000	-8.163%	108	2,204	-78.148%
2026-05-06	28.0000	29.5000	26.0500	29.4000	+11.787%	267	2,225	-79.932%
2026-05-05	21.5800	28.1000	21.5800	26.3000	+42.162%	389	2,220	-77.567%
2026-05-04	21.0000	21.0000	18.3400	18.5000	-12.322%	146	2,126	-68.108%
2026-05-01	18.2000	21.3000	18.1000	21.1000	+25.970%	102	2,022	-72.038%
2026-04-30	18.0000	18.0000	15.7700	16.7500	-6.057%	282	2,022	-64.776%
2026-04-29	13.1000	17.8300	13.1000	17.8300	+71.442%	1,955	1,887	-66.910%
2026-04-28	10.2300	10.4000	9.9500	10.4000	-6.893%	7	0	-43.269%
2026-04-27	11.7000	12.5300	11.0500	11.1700	0.000%	23	0	-47.180%