Dark

INTC20261218C130
INTC Dec 18 2026 130.00 Call (INTC261218C00130000)
option OPRA

EOD

Sep 2, 2026

2.98+2.759%(+0.08)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.0000	3.0500	2.7900	2.9800	+2.759%	212	7,319	0.000%
2026-09-01	2.6200	3.0000	2.5400	2.9000	-7.348%	329	7,277	+2.759%
2026-08-31	3.7500	3.7500	3.1000	3.1300	-7.941%	170	7,340	-4.792%
2026-08-28	4.2000	4.5900	3.3300	3.4000	-19.811%	159	7,284	-12.353%
2026-08-27	3.8000	4.5200	3.5000	4.2400	+22.543%	227	7,261	-29.717%
2026-08-26	3.2500	3.6000	3.0500	3.4600	+0.290%	324	7,227	-13.873%
2026-08-25	4.0500	4.0500	3.4000	3.4500	0.000%	126	7,000	-13.623%
2026-08-24	3.8700	4.0000	3.2200	3.4500	-23.673%	261	6,963	-13.623%
2026-08-21	5.0700	5.0700	4.4500	4.5200	-9.780%	737	6,903	-34.071%
2026-08-20	4.8600	5.1000	4.4300	5.0100	-1.957%	394	6,563	-40.519%
2026-08-19	6.6000	6.6000	4.8000	5.1100	-19.273%	364	6,493	-41.683%
2026-08-18	7.4000	7.6500	6.1500	6.3300	-31.935%	312	6,375	-52.923%
2026-08-17	9.1800	10.3500	9.0000	9.3000	0.000%	495	6,189	-67.957%
2026-08-14	10.5000	11.4300	9.2800	9.3000	-13.488%	162	5,986	-67.957%
2026-08-13	8.9800	12.0000	8.9600	10.7500	+16.848%	1,557	6,013	-72.279%
2026-08-12	9.6100	10.0000	8.6500	9.2000	+15.000%	207	5,025	-67.609%
2026-08-11	8.2900	8.5400	7.9000	8.0000	-7.514%	88	5,026	-62.750%
2026-08-10	9.4000	9.4000	8.5300	8.6500	-18.009%	147	4,973	-65.549%
2026-08-07	12.0000	12.0000	9.7500	10.5500	-2.315%	244	4,948	-71.754%
2026-08-06	10.2000	12.0500	9.5000	10.8000	-10.744%	65	4,920	-72.407%
2026-08-05	11.3000	12.3000	10.6000	12.1000	-0.820%	230	4,902	-75.372%
2026-08-04	8.7000	12.2000	8.7000	12.2000	+67.123%	167	4,845	-75.574%
2026-08-03	6.4000	7.6500	5.8500	7.3000	-5.563%	230	4,828	-59.178%
2026-07-31	10.3100	10.3100	7.7300	7.7300	-3.736%	1,222	4,841	-61.449%
2026-07-30	6.5000	9.1000	6.5000	8.0300	+41.125%	341	5,012	-62.889%
2026-07-29	7.1000	7.1000	5.6900	5.6900	-18.129%	152	4,976	-47.627%
2026-07-28	6.6500	7.1400	5.9000	6.9500	-16.965%	547	5,014	-57.122%
2026-07-27	9.1000	9.6600	7.2500	8.3700	-6.585%	681	5,012	-64.397%
2026-07-24	13.0000	13.0000	8.8500	8.9600	-33.875%	374	4,699	-66.741%
2026-07-23	15.1100	15.1100	13.3000	13.5500	-9.365%	51	4,775	-78.007%
2026-07-22	14.5500	16.5500	14.5500	14.9500	-9.339%	303	4,788	-80.067%
2026-07-21	15.3500	16.4900	14.3500	16.4900	+31.920%	185	4,710	-81.928%
2026-07-20	12.8000	14.0900	12.5000	12.5000	+14.679%	79	4,745	-76.160%
2026-07-17	10.0000	12.8500	9.5000	10.9000	-11.165%	1,526	4,753	-72.661%
2026-07-16	13.7000	13.7900	11.8500	12.2700	-16.246%	477	3,375	-75.713%
2026-07-15	16.8000	16.9300	12.9500	14.6500	-17.325%	1,064	3,507	-79.659%
2026-07-14	16.8500	17.7200	15.0500	17.7200	+18.846%	78	4,010	-83.183%
2026-07-13	16.6500	16.6500	14.3000	14.9100	-19.405%	168	4,014	-80.013%
2026-07-10	18.3000	18.9300	17.9600	18.5000	-8.642%	33	3,980	-83.892%
2026-07-09	21.6000	22.7500	20.2500	20.2500	+6.076%	31	3,953	-85.284%
2026-07-08	19.0500	19.1300	16.9100	19.0900	-1.139%	123	3,957	-84.390%
2026-07-07	22.0000	22.0000	18.8000	19.3100	-28.349%	193	3,977	-84.568%
2026-07-06	27.7500	29.5000	26.4100	26.9500	+7.585%	63	3,920	-88.942%
2026-07-02	28.8000	31.0500	24.1200	25.0500	-14.563%	898	3,535	-88.104%
2026-07-01	34.8000	34.8000	29.2000	29.3200	-22.964%	186	3,535	-89.836%
2026-06-30	33.5000	39.6500	33.5000	38.0600	+17.108%	219	3,499	-92.170%
2026-06-29	28.5000	32.5000	24.8000	32.5000	+7.261%	166	3,614	-90.831%
2026-06-26	31.7000	32.5200	30.0000	30.3000	-10.804%	233	3,621	-90.165%
2026-06-25	38.8500	39.0000	30.0000	33.9700	+4.523%	329	3,508	-91.228%
2026-06-24	35.0000	35.7000	31.3000	32.5000	-7.143%	382	3,599	-90.831%
2026-06-23	32.3000	37.7700	31.4700	35.0000	-12.038%	66	3,468	-91.486%
2026-06-22	39.0200	40.3500	36.5000	39.7900	+12.496%	176	3,467	-92.511%
2026-06-18	32.0000	36.0000	31.0900	35.3700	+36.564%	1,157	2,987	-91.575%
2026-06-17	26.7000	28.7800	25.4000	25.9000	+7.069%	163	2,987	-88.494%
2026-06-16	30.2000	31.2000	24.1900	24.1900	-24.406%	225	2,987	-87.681%
2026-06-15	32.5000	34.0000	30.9000	32.0000	+7.744%	572	3,058	-90.688%
2026-06-12	24.8100	31.8000	24.8100	29.7000	+18.091%	459	2,984	-89.966%
2026-06-11	21.7500	26.2500	21.7500	25.1500	+33.705%	69	2,967	-88.151%
2026-06-10	19.0900	20.0000	17.7200	18.8100	+1.786%	70	2,983	-84.157%
2026-06-09	22.4000	22.4000	15.7500	18.4800	-9.898%	375	2,996	-83.874%
2026-06-08	19.0000	22.0000	18.8000	20.5100	+41.448%	552	2,947	-85.471%
2026-06-05	17.5500	17.5500	14.5000	14.5000	-32.401%	440	2,591	-79.448%
2026-06-04	20.0000	21.4500	18.5500	21.4500	+0.752%	103	2,394	-86.107%
2026-06-03	24.8500	24.8700	20.9200	21.2900	+12.053%	123	2,378	-86.003%
2026-06-02	17.5000	19.7400	17.1500	19.0000	-6.312%	40	2,341	-84.316%
2026-06-01	18.9000	22.6500	18.9000	20.2800	-12.586%	154	2,359	-85.306%
2026-05-29	28.1000	28.9000	23.2000	23.2000	-10.147%	49	2,336	-87.155%
2026-05-28	27.6000	27.6000	23.6000	25.8200	-2.932%	39	2,341	-88.459%
2026-05-27	27.8000	27.8000	24.5000	26.6000	-5.000%	62	2,354	-88.797%
2026-05-26	26.0000	28.2500	24.7900	28.0000	+9.418%	34	2,351	-89.357%
2026-05-22	25.7500	27.0000	25.4800	25.5900	+2.360%	62	2,341	-88.355%
2026-05-21	24.7000	25.6000	22.0000	25.0000	-2.572%	103	2,340	-88.080%
2026-05-20	24.5000	27.7000	23.4000	25.6600	+24.684%	104	2,340	-88.387%
2026-05-19	18.3000	22.0000	16.3000	20.5800	+5.810%	763	2,275	-85.520%
2026-05-18	22.0000	22.0000	17.6000	19.4500	-4.187%	55	2,275	-84.679%
2026-05-15	21.1800	21.1800	19.4200	20.3000	-17.210%	136	2,275	-85.320%
2026-05-14	23.1500	26.2300	23.1500	24.5200	-12.895%	96	2,323	-87.847%
2026-05-13	29.3000	29.4000	27.0000	28.1500	+0.071%	190	2,222	-89.414%
2026-05-12	31.3800	33.0000	24.9000	28.1300	-18.934%	445	2,222	-89.406%
2026-05-11	34.5400	36.0300	31.2500	34.7000	+11.396%	1,083	2,222	-91.412%
2026-05-08	22.0000	35.2500	22.0000	31.1500	+47.981%	465	2,251	-90.433%
2026-05-07	22.0000	23.1300	20.5000	21.0500	-7.310%	320	2,203	-85.843%
2026-05-06	20.9600	22.8000	19.7000	22.7100	+13.550%	277	2,265	-86.878%
2026-05-05	17.0000	22.0000	16.9500	20.0000	+49.254%	575	2,220	-85.100%
2026-05-04	14.3000	15.4000	13.4000	13.4000	-15.457%	1,813	2,164	-77.761%
2026-05-01	13.2500	16.0500	13.2500	15.8500	+23.346%	420	1,174	-81.199%
2026-04-30	13.1500	13.1500	11.0900	12.8500	-1.002%	140	1,174	-76.809%
2026-04-29	8.7000	13.0500	8.7000	12.9800	+68.353%	1,474	1,147	-77.042%
2026-04-28	7.1000	8.0000	6.8500	7.7100	0.000%	265	0	-61.349%