Dark

INTC20261218C115
INTC Dec 18 2026 115.00 Call (INTC261218C00115000)
option OPRA

EOD

Sep 2, 2026

5.05+4.124%(+0.20)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.5900	5.0600	4.5900	5.0500	+4.124%	119	5,814	0.000%
2026-09-01	4.5000	4.9000	4.2000	4.8500	-3.960%	62	5,794	+4.124%
2026-08-31	5.6000	5.6500	5.0300	5.0500	-6.827%	165	5,812	0.000%
2026-08-28	6.1500	7.0000	5.3900	5.4200	-20.294%	79	5,779	-6.827%
2026-08-27	6.3100	7.0500	5.6000	6.8000	+23.636%	159	5,773	-25.735%
2026-08-26	5.2000	5.6500	4.9000	5.5000	+0.917%	2,064	5,723	-8.182%
2026-08-25	6.2100	6.2100	5.3500	5.4500	-0.909%	226	4,815	-7.339%
2026-08-24	6.4500	6.4500	5.1000	5.5000	-17.293%	159	4,813	-8.182%
2026-08-21	7.2500	7.5000	6.6500	6.6500	-15.823%	76	4,822	-24.060%
2026-08-20	6.9500	7.9000	6.8000	7.9000	+1.935%	166	4,810	-36.076%
2026-08-19	8.8500	8.8500	7.3800	7.7500	-16.487%	97	4,764	-34.839%
2026-08-18	10.7500	11.0500	9.0500	9.2800	-31.055%	276	4,768	-45.582%
2026-08-17	12.9000	14.3800	12.8900	13.4600	+1.203%	978	4,757	-62.481%
2026-08-14	15.2200	15.6900	13.1000	13.3000	-10.977%	344	4,224	-62.030%
2026-08-13	13.0000	16.4700	13.0000	14.9400	+12.755%	153	4,009	-66.198%
2026-08-12	13.7000	13.7000	12.3000	13.2500	+14.224%	192	3,954	-61.887%
2026-08-11	11.3500	11.8000	11.2800	11.6000	-5.691%	18	3,928	-56.466%
2026-08-10	12.5000	13.2500	11.9000	12.3000	-13.136%	104	3,926	-58.943%
2026-08-07	15.8100	15.8100	13.4000	14.1600	-3.213%	118	3,931	-64.336%
2026-08-06	12.7900	16.1000	12.7900	14.6300	-10.793%	44	3,894	-65.482%
2026-08-05	15.0500	16.4500	14.1500	16.4000	+1.863%	2,063	3,889	-69.207%
2026-08-04	11.9500	17.0000	11.9500	16.1000	+54.808%	201	2,368	-68.634%
2026-08-03	8.9800	10.4000	8.7000	10.4000	-5.023%	111	2,272	-51.442%
2026-07-31	13.8300	13.9200	10.9500	10.9500	-3.269%	15	2,235	-53.881%
2026-07-30	9.4800	12.1500	9.2900	11.3200	+38.049%	68	2,232	-55.389%
2026-07-29	8.9000	9.6000	7.9600	8.2000	-15.464%	66	2,235	-38.415%
2026-07-28	9.4900	9.8300	8.5000	9.7000	-14.159%	59	2,241	-47.938%
2026-07-27	12.5500	12.5500	10.2500	11.3000	-9.600%	784	2,244	-55.310%
2026-07-24	14.7400	14.7400	12.1500	12.5000	-28.775%	237	1,747	-59.600%
2026-07-23	18.2800	18.3800	17.2500	17.5500	-12.250%	18	1,805	-71.225%
2026-07-22	20.2000	20.8000	20.0000	20.0000	-4.762%	15	1,796	-74.750%
2026-07-21	19.5000	21.0000	19.4800	21.0000	+26.126%	27	1,789	-75.952%
2026-07-20	17.5000	18.0000	16.5000	16.6500	+5.916%	67	1,788	-69.670%
2026-07-17	13.8000	16.2500	12.5000	15.7200	+1.879%	59	1,778	-67.875%
2026-07-16	17.2000	17.5800	15.4000	15.4300	-17.707%	31	1,780	-67.272%
2026-07-15	21.8500	21.8500	16.9000	18.7500	-16.481%	37	1,763	-73.067%
2026-07-14	19.5000	22.4500	19.5000	22.4500	+22.343%	93	1,737	-77.506%
2026-07-13	20.0100	20.2500	18.3500	18.3500	-20.597%	30	1,688	-72.480%
2026-07-10	23.6000	23.6000	22.5900	23.1100	-8.836%	22	1,686	-78.148%
2026-07-09	27.4600	27.4600	25.3500	25.3500	+11.674%	53	1,669	-80.079%
2026-07-08	24.5500	24.5500	21.0000	22.7000	-5.809%	24	1,678	-77.753%
2026-07-07	27.3000	27.3000	23.6900	24.1000	-25.225%	159	1,672	-79.046%
2026-07-06	33.6000	35.3400	32.1500	32.2300	+5.637%	25	1,596	-84.331%
2026-07-02	33.0000	33.6000	30.2500	30.5100	-14.298%	17	1,609	-83.448%
2026-07-01	36.9400	37.6800	35.6000	35.6000	-21.064%	26	1,609	-85.815%
2026-06-30	41.2500	46.2500	41.2500	45.1000	+25.278%	157	1,604	-88.803%
2026-06-29	33.9500	36.0000	30.6500	36.0000	-2.571%	27	1,622	-85.972%
2026-06-26	36.3400	39.3500	36.3400	36.9500	-6.574%	28	1,617	-86.333%
2026-06-25	39.5500	39.5500	39.5500	39.5500	+1.776%	17	1,629	-87.231%
2026-06-24	41.6500	42.0100	38.0000	38.8600	-4.286%	32	1,618	-87.005%
2026-06-23	41.8000	44.2400	40.6000	40.6000	-14.074%	43	1,618	-87.562%
2026-06-22	44.8900	47.2500	44.8900	47.2500	+13.309%	57	1,634	-89.312%
2026-06-18	40.2800	41.7300	37.8200	41.7000	+31.962%	72	1,630	-87.890%
2026-06-17	32.3500	33.9000	31.1000	31.6000	+7.228%	46	1,630	-84.019%
2026-06-16	33.9800	33.9800	29.4700	29.4700	-21.308%	50	1,630	-82.864%
2026-06-15	40.0000	40.3500	37.2800	37.4500	+4.463%	94	1,605	-86.515%
2026-06-12	31.5900	36.7900	30.6700	35.8500	+19.900%	128	1,593	-85.914%
2026-06-11	27.5000	31.3400	26.0800	29.9000	+30.000%	85	1,608	-83.110%
2026-06-10	24.0000	24.9500	23.0000	23.0000	-1.583%	20	1,588	-78.043%
2026-06-09	26.5500	26.5500	19.5400	23.3700	-9.419%	22	1,585	-78.391%
2026-06-08	24.8000	26.5500	23.2500	25.8000	+37.968%	77	1,585	-80.426%
2026-06-05	22.0000	22.1000	18.5000	18.7000	-27.799%	116	1,570	-72.995%
2026-06-04	25.0000	25.9000	22.9000	25.9000	-1.333%	12	1,516	-80.502%
2026-06-03	29.7000	29.7000	26.1000	26.2500	+16.150%	214	1,516	-80.762%
2026-06-02	21.4900	24.2000	21.4900	22.6000	-9.600%	112	1,471	-77.655%
2026-06-01	24.4500	27.3000	23.0000	25.0000	-10.233%	95	1,428	-79.800%
2026-05-29	34.3500	34.3500	27.4200	27.8500	-12.751%	38	1,373	-81.867%
2026-05-28	30.4700	32.2500	29.3000	31.9200	-0.406%	39	1,391	-84.179%
2026-05-27	33.5000	33.5000	30.2100	32.0500	-6.696%	1,531	1,389	-84.243%
2026-05-26	33.8500	34.3500	32.0000	34.3500	+11.201%	69	1,929	-85.298%
2026-05-22	31.4300	33.1500	30.1500	30.8900	+1.846%	73	1,928	-83.652%
2026-05-21	30.6800	30.6800	26.8800	30.3300	-2.601%	64	1,945	-83.350%
2026-05-20	30.1500	32.7800	28.7200	31.1400	+17.200%	89	1,945	-83.783%
2026-05-19	24.2400	26.5700	20.1900	26.5700	+11.827%	26	1,925	-80.994%
2026-05-18	25.5000	25.5000	22.0000	23.7600	-6.824%	68	1,925	-78.746%
2026-05-15	25.7100	26.7500	23.8000	25.5000	-14.430%	85	1,925	-80.196%
2026-05-14	28.9500	31.8000	28.9000	29.8000	-11.230%	71	1,945	-83.054%
2026-05-13	34.6800	34.7700	31.5000	33.5700	+7.252%	17	1,945	-84.957%
2026-05-12	38.0500	38.0500	29.4000	31.3000	-23.659%	43	1,945	-83.866%
2026-05-11	41.0000	41.0000	37.6000	41.0000	+11.656%	90	1,945	-87.683%
2026-05-08	27.2500	38.9300	27.2500	36.7200	+44.000%	1,755	1,910	-86.247%
2026-05-07	27.7000	28.5000	25.5000	25.5000	-7.273%	42	750	-80.196%
2026-05-06	25.7500	27.6500	24.1100	27.5000	+10.353%	137	732	-81.636%
2026-05-05	21.5000	26.2500	21.5000	24.9200	+46.588%	63	652	-79.735%
2026-05-04	18.2000	18.2000	17.0000	17.0000	-11.596%	18	615	-70.294%
2026-05-01	17.7000	19.4000	17.5000	19.2300	+18.557%	511	157	-73.739%
2026-04-30	14.7000	16.2200	14.7000	16.2200	+4.780%	13	157	-68.866%
2026-04-29	11.5000	15.6700	11.5000	15.4800	+62.947%	187	142	-67.377%
2026-04-28	9.1000	10.1000	9.0000	9.5000	-4.523%	94	0	-46.842%
2026-04-27	10.5000	11.2000	9.9500	9.9500	0.000%	15	0	-49.246%