Dark

INTC20261218C120
INTC Dec 18 2026 120.00 Call (INTC261218C00120000)
option OPRA

EOD

Sep 2, 2026

4.20+2.190%(+0.09)1,400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.0000	4.3000	3.7500	4.2000	+2.190%	1,400	9,619	0.000%
2026-09-01	3.7000	4.1500	3.5000	4.1100	-7.223%	454	9,133	+2.190%
2026-08-31	4.8600	5.0600	4.2500	4.4300	-2.637%	286	9,035	-5.192%
2026-08-28	5.2900	6.1000	4.5500	4.5500	-20.175%	470	8,960	-7.692%
2026-08-27	5.1000	6.1000	4.8000	5.7000	+22.581%	353	8,800	-26.316%
2026-08-26	4.4000	4.7000	4.1300	4.6500	+2.649%	397	8,794	-9.677%
2026-08-25	5.2000	5.4500	4.5300	4.5300	-2.581%	302	8,735	-7.285%
2026-08-24	5.4500	5.4800	4.3300	4.6500	-20.648%	1,125	8,729	-9.677%
2026-08-21	6.8500	6.8500	5.8000	5.8600	-13.185%	2,523	8,102	-28.328%
2026-08-20	6.5400	6.7500	5.8000	6.7500	0.000%	1,488	6,197	-37.778%
2026-08-19	8.4500	9.2000	6.4100	6.7500	-18.675%	1,063	5,051	-37.778%
2026-08-18	9.8500	9.8500	8.0000	8.3000	-29.060%	1,306	4,511	-49.398%
2026-08-17	11.8000	13.0500	11.4000	11.7000	+4.464%	1,641	4,168	-64.103%
2026-08-14	13.6000	14.1500	11.2000	11.2000	-16.293%	806	4,450	-62.500%
2026-08-13	11.3500	14.8000	11.2800	13.3800	+18.198%	1,062	4,750	-68.610%
2026-08-12	12.0200	12.2000	11.0000	11.3200	+11.198%	243	4,633	-62.898%
2026-08-11	10.3500	10.7300	9.9500	10.1800	-2.770%	1,131	4,542	-58.743%
2026-08-10	10.8500	11.6500	10.4700	10.4700	-18.075%	607	4,574	-59.885%
2026-08-07	12.8000	13.3500	12.2500	12.7800	-5.403%	209	4,366	-67.136%
2026-08-06	11.6800	14.8000	11.6800	13.5100	-3.980%	1,187	4,334	-68.912%
2026-08-05	14.0000	15.0000	13.0000	14.0700	-2.427%	283	4,306	-70.149%
2026-08-04	12.1500	14.5000	11.8500	14.4200	+56.739%	396	4,267	-70.874%
2026-08-03	8.3900	9.5000	7.6500	9.2000	0.000%	420	4,439	-54.348%
2026-07-31	12.3700	12.6000	9.2000	9.2000	-7.071%	91	4,476	-54.348%
2026-07-30	8.6000	11.2000	8.4300	9.9000	+35.989%	153	4,450	-57.576%
2026-07-29	8.6500	8.8000	7.0000	7.2800	-16.322%	216	4,404	-42.308%
2026-07-28	8.2600	9.0500	7.4400	8.7000	-14.873%	231	4,409	-51.724%
2026-07-27	11.0500	12.1000	8.8000	10.2200	-7.175%	501	4,442	-58.904%
2026-07-24	15.2000	15.2000	10.8000	11.0100	-31.615%	527	4,356	-61.853%
2026-07-23	16.5400	17.9500	15.7200	16.1000	-11.099%	163	4,414	-73.913%
2026-07-22	19.0500	19.5500	18.0900	18.1100	-6.166%	84	4,387	-76.808%
2026-07-21	18.1000	19.3000	17.0200	19.3000	+29.530%	166	4,393	-78.238%
2026-07-20	15.3200	16.2800	14.6500	14.9000	+2.195%	4,795	4,406	-71.812%
2026-07-17	12.8000	15.2800	11.3000	14.5800	+3.331%	6,659	7,866	-71.193%
2026-07-16	16.5600	16.5600	13.9300	14.1100	-19.830%	189	2,820	-70.234%
2026-07-15	19.3500	19.3500	15.7100	17.6000	-14.935%	101	2,785	-76.136%
2026-07-14	19.6200	20.6900	17.8500	20.6900	+17.157%	180	2,780	-79.700%
2026-07-13	18.6000	19.1000	16.8500	17.6600	-16.105%	1,398	2,841	-76.217%
2026-07-10	21.9500	22.0600	21.0500	21.0500	-10.043%	59	1,903	-80.048%
2026-07-09	25.0900	26.1000	23.4000	23.4000	+8.283%	69	1,904	-82.051%
2026-07-08	22.3000	22.3000	19.5500	21.6100	-3.094%	135	1,879	-80.565%
2026-07-07	26.5000	26.5000	21.8900	22.3000	-27.362%	109	1,782	-81.166%
2026-07-06	29.9700	33.1000	29.8800	30.7000	+5.862%	96	1,748	-86.319%
2026-07-02	32.5500	34.8000	27.7800	29.0000	-12.121%	1,685	1,229	-85.517%
2026-07-01	38.0000	38.1000	33.0000	33.0000	-23.788%	128	1,229	-87.273%
2026-06-30	38.9000	44.4000	38.9000	43.3000	+21.051%	27	1,165	-90.300%
2026-06-29	32.7500	36.5000	28.2100	35.7700	+0.761%	127	1,174	-88.258%
2026-06-26	34.2600	35.6200	33.5000	35.5000	-1.798%	13	1,139	-88.169%
2026-06-25	37.8900	37.9000	34.4500	36.1500	-1.900%	22	1,137	-88.382%
2026-06-24	38.4700	39.6500	35.2000	36.8500	-4.780%	61	1,142	-88.602%
2026-06-23	36.4500	41.1000	35.5500	38.7000	-12.045%	53	1,152	-89.147%
2026-06-22	44.0000	44.4100	41.5500	44.0000	+12.821%	110	1,162	-90.455%
2026-06-18	38.7500	40.0000	35.2500	39.0000	+33.106%	351	1,379	-89.231%
2026-06-17	30.2600	32.3000	28.0000	29.3000	+6.236%	115	1,379	-85.666%
2026-06-16	34.5000	34.5000	27.5800	27.5800	-21.200%	183	1,379	-84.772%
2026-06-15	38.0000	38.1700	34.5000	35.0000	+3.032%	240	1,318	-88.000%
2026-06-12	27.9400	35.1000	27.3000	33.9700	+21.844%	130	1,485	-87.636%
2026-06-11	25.7300	29.4800	25.0000	27.8800	+33.397%	670	1,463	-84.935%
2026-06-10	21.5000	23.3400	20.8500	20.9000	-2.791%	60	1,072	-79.904%
2026-06-09	24.3600	24.3600	17.8700	21.5000	-8.394%	64	1,053	-80.465%
2026-06-08	23.2000	24.9500	21.5000	23.4700	+34.038%	155	1,035	-82.105%
2026-06-05	20.0600	20.2000	17.2000	17.5100	-28.531%	147	1,044	-76.014%
2026-06-04	22.2900	24.5000	21.3000	24.5000	-0.407%	39	1,016	-82.857%
2026-06-03	27.6500	28.0000	24.1500	24.6000	+12.483%	113	999	-82.927%
2026-06-02	22.1500	22.5000	20.0500	21.8700	-3.656%	92	968	-80.796%
2026-06-01	22.0800	26.0600	21.5000	22.7000	-13.392%	108	933	-81.498%
2026-05-29	33.0500	33.0500	25.9000	26.2100	-11.303%	73	909	-83.976%
2026-05-28	29.5000	30.3200	27.5000	29.5500	-2.152%	101	873	-85.787%
2026-05-27	32.0500	32.0500	28.3500	30.2000	-5.772%	116	820	-86.093%
2026-05-26	30.2500	32.6500	29.5500	32.0500	+8.644%	116	801	-86.895%
2026-05-22	28.3000	31.1000	28.3000	29.5000	+4.796%	108	784	-85.763%
2026-05-21	26.0000	28.7500	25.7000	28.1500	-3.629%	103	736	-85.080%
2026-05-20	29.0000	31.2100	26.8000	29.2100	+27.277%	139	736	-85.621%
2026-05-19	21.6600	24.9900	19.4500	22.9500	+5.420%	30	641	-81.699%
2026-05-18	26.6000	26.6000	20.8000	21.7700	-8.874%	51	641	-80.707%
2026-05-15	23.9500	24.0800	22.3500	23.8900	-15.880%	44	641	-82.419%
2026-05-14	27.3400	30.0000	27.3400	28.4000	-8.682%	86	639	-85.211%
2026-05-13	31.8300	32.6700	29.7300	31.1000	-0.797%	199	495	-86.495%
2026-05-12	34.5200	35.2700	27.7500	31.3500	-17.932%	63	495	-86.603%
2026-05-11	38.6900	40.0000	35.9000	38.2000	+9.424%	61	495	-89.005%
2026-05-08	26.0000	38.6900	26.0000	34.9100	+48.175%	300	472	-87.969%
2026-05-07	26.0000	26.4500	23.5600	23.5600	-8.859%	112	472	-82.173%
2026-05-06	26.0000	26.2500	22.1500	25.8500	+11.326%	106	432	-83.752%
2026-05-05	17.6500	24.8000	17.6500	23.2200	+46.962%	169	391	-81.912%
2026-05-04	17.1400	17.8500	15.8000	15.8000	-13.187%	37	348	-73.418%
2026-05-01	15.4900	18.4000	15.4900	18.2000	+23.810%	68	303	-76.923%
2026-04-30	15.7500	15.7500	13.2500	14.7000	-1.143%	102	303	-71.429%
2026-04-29	10.4400	14.8700	10.4400	14.8700	+59.037%	226	263	-71.755%
2026-04-28	9.0500	9.7000	8.2000	9.3500	+0.754%	219	0	-55.080%
2026-04-27	10.0000	11.0500	9.2800	9.2800	0.000%	28	0	-54.741%