Dark

INTC20261218C125
INTC Dec 18 2026 125.00 Call (INTC261218C00125000)
option OPRA

EOD

Sep 2, 2026

3.50+0.287%(+0.01)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.3800	3.6400	3.2500	3.5000	+0.287%	67	5,485	0.000%
2026-09-01	3.0400	3.5000	2.9500	3.4900	-5.163%	367	5,477	+0.287%
2026-08-31	4.0000	4.3000	3.6000	3.6800	-6.599%	228	5,525	-4.891%
2026-08-28	4.6900	5.3000	3.8900	3.9400	-17.053%	359	5,479	-11.168%
2026-08-27	4.6800	5.0000	4.1000	4.7500	+18.750%	203	5,436	-26.316%
2026-08-26	3.8300	4.0500	3.5000	4.0000	+1.266%	626	5,423	-12.500%
2026-08-25	4.7500	4.7500	3.9500	3.9500	-1.250%	199	5,188	-11.392%
2026-08-24	5.0000	5.0000	3.7000	4.0000	-21.569%	504	5,178	-12.500%
2026-08-21	5.4100	5.6000	5.0500	5.1000	-12.821%	159	5,223	-31.373%
2026-08-20	5.6500	5.9000	5.0500	5.8500	+0.343%	214	5,159	-40.171%
2026-08-19	6.4900	6.5000	5.5500	5.8300	-19.697%	773	5,026	-39.966%
2026-08-18	8.6000	8.7500	6.9500	7.2600	-31.185%	773	4,968	-51.791%
2026-08-17	10.5000	11.3500	10.1700	10.5500	+1.151%	93	5,424	-66.825%
2026-08-14	12.2700	12.7200	10.4000	10.4300	-12.720%	152	5,422	-66.443%
2026-08-13	10.0000	13.1800	10.0000	11.9500	+17.157%	75	5,407	-70.711%
2026-08-12	11.0000	11.0000	9.7500	10.2000	+13.333%	65	5,383	-65.686%
2026-08-11	8.9300	9.5000	8.9300	9.0000	-5.263%	220	5,385	-61.111%
2026-08-10	10.1400	10.2000	9.5000	9.5000	-18.734%	49	5,181	-63.158%
2026-08-07	13.1500	13.2500	10.7000	11.6900	-0.932%	86	5,183	-70.060%
2026-08-06	11.2500	12.8000	10.8300	11.8000	-6.349%	43	5,197	-70.339%
2026-08-05	12.3900	13.6000	12.1000	12.6000	-5.970%	286	5,186	-72.222%
2026-08-04	10.0000	13.4000	9.9500	13.4000	+63.415%	838	5,166	-73.881%
2026-08-03	7.1200	8.4200	6.8000	8.2000	-2.497%	1,388	4,569	-57.317%
2026-07-31	11.0000	11.3100	8.4100	8.4100	-5.506%	102	5,480	-58.383%
2026-07-30	8.0000	10.0000	8.0000	8.9000	+36.923%	45	5,442	-60.674%
2026-07-29	7.9500	7.9500	6.3400	6.5000	-13.907%	74	5,431	-46.154%
2026-07-28	8.0000	8.0000	6.6500	7.5500	-18.378%	125	5,454	-53.642%
2026-07-27	10.2200	10.2200	8.2300	9.2500	-7.500%	153	5,445	-62.162%
2026-07-24	13.2500	13.2500	10.0000	10.0000	-33.775%	240	5,446	-65.000%
2026-07-23	16.3000	16.3000	14.7500	15.1000	-6.962%	1,927	5,590	-76.821%
2026-07-22	18.0000	18.3000	16.2300	16.2300	-6.831%	680	3,766	-78.435%
2026-07-21	16.6500	17.6500	15.6000	17.4200	+26.415%	115	3,302	-79.908%
2026-07-20	14.4700	14.5500	13.7000	13.7800	+6.000%	26	3,269	-74.601%
2026-07-17	11.3000	14.1000	10.3400	13.0000	+1.089%	368	3,273	-73.077%
2026-07-16	14.5200	14.7900	12.7900	12.8600	-17.564%	492	3,015	-72.784%
2026-07-15	17.5000	17.5000	14.3000	15.6000	-19.588%	158	3,291	-77.564%
2026-07-14	18.5000	19.4000	16.3500	19.4000	+18.654%	14	3,312	-81.959%
2026-07-13	17.3000	17.4700	15.6000	16.3500	-17.508%	34	3,311	-78.593%
2026-07-10	19.7000	20.3000	19.3800	19.8200	-11.121%	13	3,306	-82.341%
2026-07-09	23.8700	24.0500	22.2600	22.3000	+12.626%	308	3,299	-84.305%
2026-07-08	20.2500	20.2500	18.1700	19.8000	-4.578%	132	3,256	-82.323%
2026-07-07	23.6500	23.6500	20.2700	20.7500	-26.937%	223	3,204	-83.133%
2026-07-06	28.0000	31.3500	27.9700	28.4000	+4.029%	100	3,080	-87.676%
2026-07-02	31.0100	33.1400	26.0000	27.3000	-12.724%	235	3,043	-87.179%
2026-07-01	35.9000	35.9000	31.2500	31.2800	-21.995%	44	3,043	-88.811%
2026-06-30	36.0000	42.0300	36.0000	40.1000	+17.595%	66	3,038	-91.272%
2026-06-29	31.1000	34.1000	26.4200	34.1000	+3.271%	167	3,061	-89.736%
2026-06-26	32.0000	34.2000	31.4100	33.0200	-8.507%	94	3,045	-89.400%
2026-06-25	40.0000	41.3000	32.2000	36.0900	+3.856%	60	2,985	-90.302%
2026-06-24	37.0800	38.5000	33.0500	34.7500	-2.933%	56	2,989	-89.928%
2026-06-23	36.1500	39.9000	35.1500	35.8000	-14.579%	44	2,989	-90.223%
2026-06-22	40.0600	42.2500	39.9000	41.9100	+13.270%	27	3,008	-91.649%
2026-06-18	35.0000	37.6500	32.8500	37.0000	+33.574%	158	3,007	-90.541%
2026-06-17	28.5000	30.5800	26.8000	27.7000	+7.782%	211	3,007	-87.365%
2026-06-16	31.5600	33.0000	25.7000	25.7000	-21.766%	240	3,007	-86.381%
2026-06-15	34.0000	36.1900	32.7000	32.8500	+4.286%	132	2,920	-89.346%
2026-06-12	26.2400	33.6000	25.2000	31.5000	+20.413%	269	2,895	-88.889%
2026-06-11	24.2000	27.5000	23.0600	26.1600	+28.804%	170	2,752	-86.621%
2026-06-10	22.0500	22.0500	19.3500	20.3100	-1.023%	92	2,796	-82.767%
2026-06-09	22.4000	22.7500	16.9900	20.5200	-10.197%	303	2,801	-82.943%
2026-06-08	21.0000	23.5000	19.8300	22.8500	+44.164%	124	2,603	-84.683%
2026-06-05	19.2000	19.2000	15.8500	15.8500	-29.399%	169	2,574	-77.918%
2026-06-04	20.2500	22.7000	19.9100	22.4500	-2.179%	119	2,565	-84.410%
2026-06-03	25.7000	25.7000	22.3900	22.9500	+13.222%	73	2,481	-84.749%
2026-06-02	19.5000	21.3100	18.5500	20.2700	-6.288%	243	2,471	-82.733%
2026-06-01	20.0000	24.2200	20.0000	21.6300	-16.163%	125	2,563	-83.819%
2026-05-29	29.3000	30.7500	25.8000	25.8000	-7.061%	51	2,530	-86.434%
2026-05-28	28.5400	28.6000	25.3100	27.7600	-0.857%	47	2,520	-87.392%
2026-05-27	31.0000	31.0000	26.4000	28.0000	-6.977%	75	2,506	-87.500%
2026-05-26	28.4500	31.0000	27.2500	30.1000	+8.625%	61	2,487	-88.372%
2026-05-22	27.4000	29.1000	26.8900	27.7100	+6.988%	161	2,467	-87.369%
2026-05-21	27.7000	27.7000	25.1000	25.9000	-3.896%	95	2,472	-86.486%
2026-05-20	27.6500	28.3500	25.0000	26.9500	+16.415%	18	2,472	-87.013%
2026-05-19	21.0300	23.1500	17.8000	23.1500	+16.332%	133	2,331	-84.881%
2026-05-18	24.4000	24.4000	19.2000	19.9000	-7.657%	44	2,331	-82.412%
2026-05-15	22.3500	22.6500	21.0200	21.5500	-17.401%	104	2,331	-83.759%
2026-05-14	25.0000	27.7500	25.0000	26.0900	-11.198%	57	2,376	-86.585%
2026-05-13	30.2500	31.1500	27.5400	29.3800	-1.310%	205	2,273	-88.087%
2026-05-12	33.4000	34.6700	26.4800	29.7700	-18.617%	323	2,273	-88.243%
2026-05-11	37.8000	37.8000	32.7000	36.5800	+9.850%	190	2,273	-90.432%
2026-05-08	24.2700	37.0000	24.2700	33.3000	+51.916%	1,620	2,065	-89.489%
2026-05-07	22.5000	24.5000	21.7500	21.9200	-9.979%	131	775	-84.033%
2026-05-06	23.5500	24.3500	21.8500	24.3500	+10.682%	191	714	-85.626%
2026-05-05	16.9200	23.2000	16.9200	22.0000	+50.171%	175	721	-84.091%
2026-05-04	15.8700	16.4800	14.6500	14.6500	-13.824%	32	628	-76.109%
2026-05-01	13.6000	17.2500	13.6000	17.0000	+26.866%	185	602	-79.412%
2026-04-30	13.1000	13.6500	12.3500	13.4000	-0.372%	36	602	-73.881%
2026-04-29	9.5000	13.4500	9.5000	13.4500	+59.739%	302	615	-73.978%
2026-04-28	7.7500	8.7000	7.5500	8.4200	-4.318%	211	0	-58.432%
2026-04-27	9.0000	10.0000	8.2000	8.8000	0.000%	655	0	-60.227%