Dark

INTC20261218C135
INTC Dec 18 2026 135.00 Call (INTC261218C00135000)
option OPRA

EOD

Sep 2, 2026

2.51+1.210%(+0.03)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.4800	2.6000	2.3500	2.5100	+1.210%	164	7,751	0.000%
2026-09-01	2.4100	2.5500	2.1900	2.4800	-7.116%	215	7,749	+1.210%
2026-08-31	3.0400	3.0400	2.6600	2.6700	-8.247%	79	7,801	-5.993%
2026-08-28	3.8100	3.8100	2.9100	2.9100	-14.412%	154	7,793	-13.746%
2026-08-27	3.5000	3.8500	3.1000	3.4000	+12.957%	262	7,874	-26.176%
2026-08-26	2.8600	3.0100	2.6100	3.0100	+2.034%	697	7,860	-16.611%
2026-08-25	3.6500	3.6500	2.9500	2.9500	-3.279%	99	7,795	-14.915%
2026-08-24	3.4500	3.4500	2.7800	3.0500	-21.795%	270	7,783	-17.705%
2026-08-21	4.3000	4.3000	3.8400	3.9000	-8.235%	57	7,750	-35.641%
2026-08-20	4.0500	4.4500	3.9000	4.2500	-9.574%	142	7,758	-40.941%
2026-08-19	5.7500	5.7500	4.2000	4.7000	-15.009%	97	7,724	-46.596%
2026-08-18	6.5100	6.8000	5.3500	5.5300	-34.941%	300	7,698	-54.611%
2026-08-17	8.6000	9.0800	8.0000	8.5000	+3.030%	93	7,685	-70.471%
2026-08-14	9.7500	10.2500	8.2500	8.2500	-18.398%	149	7,671	-69.576%
2026-08-13	8.1000	10.7500	7.9500	10.1100	+24.815%	2,112	7,690	-75.173%
2026-08-12	8.3500	8.8500	7.7500	8.1000	+12.033%	226	7,333	-69.012%
2026-08-11	7.3500	7.5000	7.1000	7.2300	-3.600%	2,637	7,219	-65.284%
2026-08-10	8.0400	8.1200	7.5000	7.5000	-19.355%	214	4,746	-66.533%
2026-08-07	10.0000	10.2800	8.8000	9.3000	-6.250%	171	4,628	-73.011%
2026-08-06	9.1000	10.5300	9.1000	9.9200	-8.148%	12	4,523	-74.698%
2026-08-05	10.9700	11.0800	9.6500	10.8000	-0.461%	58	4,522	-76.759%
2026-08-04	7.8700	11.0000	7.6000	10.8500	+65.396%	166	4,526	-76.866%
2026-08-03	5.6500	6.8500	5.6500	6.5600	-10.748%	3,210	4,505	-61.738%
2026-07-31	9.0200	9.0200	6.9000	7.3500	+1.519%	39	4,633	-65.850%
2026-07-30	6.0800	8.1500	6.0800	7.2400	+34.823%	60	4,649	-65.331%
2026-07-29	5.8000	5.8000	5.0000	5.3700	-16.873%	24	4,656	-53.259%
2026-07-28	6.0000	6.4600	5.3000	6.4600	-13.636%	346	4,648	-61.146%
2026-07-27	8.1500	8.1500	6.4800	7.4800	-8.221%	461	4,933	-66.444%
2026-07-24	12.5000	12.5000	8.0000	8.1500	-35.008%	265	4,935	-69.202%
2026-07-23	13.8300	13.8300	12.3000	12.5400	-8.800%	33	4,916	-79.984%
2026-07-22	15.0000	15.2200	13.7500	13.7500	-9.836%	31	4,918	-81.745%
2026-07-21	14.1000	15.2500	14.0000	15.2500	+26.978%	110	4,919	-83.541%
2026-07-20	11.6500	13.0000	11.5000	12.0100	+3.983%	86	4,885	-79.101%
2026-07-17	11.1500	11.6600	9.0300	11.5500	+5.000%	429	4,929	-78.268%
2026-07-16	12.5000	12.8000	10.7500	11.0000	-17.910%	559	4,842	-77.182%
2026-07-15	14.4800	14.4800	12.2500	13.4000	-16.250%	78	4,994	-81.269%
2026-07-14	14.5000	16.0000	13.9600	16.0000	+15.942%	70	4,942	-84.313%
2026-07-13	14.4000	15.0000	13.2000	13.8000	-20.231%	102	4,986	-81.812%
2026-07-10	17.4300	17.4400	16.5000	17.3000	-8.417%	70	4,927	-85.491%
2026-07-09	20.3800	20.7500	18.8900	18.8900	+4.249%	13	4,927	-86.713%
2026-07-08	17.8300	18.1400	15.5700	18.1200	+1.003%	169	4,929	-86.148%
2026-07-07	22.0000	22.0000	17.5000	17.9400	-28.640%	272	4,882	-86.009%
2026-07-06	24.5000	27.2500	24.4900	25.1400	+6.752%	83	4,971	-90.016%
2026-07-02	26.8300	29.5100	23.0000	23.5500	-13.419%	83	4,928	-89.342%
2026-07-01	32.6000	32.6000	27.2000	27.2000	-24.862%	47	4,928	-90.772%
2026-06-30	32.1000	37.2700	32.1000	36.2000	+20.949%	305	4,930	-93.066%
2026-06-29	26.0000	30.3500	24.6000	29.9300	+4.286%	138	4,908	-91.614%
2026-06-26	28.0400	30.0000	28.0400	28.7000	-10.536%	127	4,831	-91.254%
2026-06-25	35.9300	37.2200	28.7100	32.0800	+9.041%	224	4,800	-92.176%
2026-06-24	34.0900	34.0900	29.4200	29.4200	-11.118%	117	4,750	-91.468%
2026-06-23	29.8000	35.7500	29.8000	33.1000	-11.851%	432	4,702	-92.417%
2026-06-22	35.7000	37.8300	34.6500	37.5500	+14.937%	176	4,399	-93.316%
2026-06-18	32.2500	34.0000	30.3500	32.6700	+27.269%	359	4,349	-92.317%
2026-06-17	23.9800	25.6700	23.6500	25.6700	+11.609%	34	4,349	-90.222%
2026-06-16	27.6500	29.0000	23.0000	23.0000	-21.769%	50	4,349	-89.087%
2026-06-15	30.7000	32.2500	29.1500	29.4000	+4.218%	226	4,335	-91.463%
2026-06-12	24.0000	30.1000	24.0000	28.2100	+22.866%	182	4,382	-91.102%
2026-06-11	20.6500	24.3000	20.4100	22.9600	+30.455%	133	4,409	-89.068%
2026-06-10	19.0000	19.3500	16.9400	17.6000	+1.558%	137	4,472	-85.739%
2026-06-09	20.3400	20.3400	14.9000	17.3300	-9.974%	110	4,390	-85.516%
2026-06-08	18.0000	20.6700	17.7500	19.2500	+43.123%	195	4,323	-86.961%
2026-06-05	16.0000	16.4000	13.4500	13.4500	-30.491%	326	4,261	-81.338%
2026-06-04	19.0000	19.7500	17.5000	19.3500	-3.250%	212	4,076	-87.028%
2026-06-03	22.3000	23.5000	19.6000	20.0000	+11.111%	184	3,908	-87.450%
2026-06-02	17.0000	18.7600	16.5000	18.0000	-4.762%	189	3,833	-86.056%
2026-06-01	16.4000	21.4000	16.4000	18.9000	-12.500%	1,113	3,708	-86.720%
2026-05-29	26.5000	27.5000	21.6000	21.6000	-10.000%	541	2,854	-88.380%
2026-05-28	24.1000	25.2000	22.2600	24.0000	-5.549%	41	2,438	-89.542%
2026-05-27	27.5000	27.5000	23.4000	25.4100	-6.236%	129	2,443	-90.122%
2026-05-26	26.1500	27.9000	22.4000	27.1000	+10.748%	2,221	2,435	-90.738%
2026-05-22	24.9500	25.2000	24.3100	24.4700	+5.429%	8	677	-89.743%
2026-05-21	22.7000	23.2100	21.0000	23.2100	-1.943%	8	675	-89.186%
2026-05-20	24.1100	24.1100	22.1900	23.6700	+43.455%	30	675	-89.396%
2026-05-19	17.6600	17.6600	15.2500	16.5000	-5.606%	52	656	-84.788%
2026-05-18	19.5300	19.5300	16.9300	17.4800	-7.021%	73	656	-85.641%
2026-05-15	21.6000	21.6000	18.2500	18.8000	-19.829%	88	656	-86.649%
2026-05-14	23.1000	23.6500	21.8500	23.4500	-12.008%	36	623	-89.296%
2026-05-13	26.7200	27.3100	24.8000	26.6500	-0.560%	79	587	-90.582%
2026-05-12	30.1700	30.8600	23.2000	26.8000	-18.043%	212	587	-90.634%
2026-05-11	33.0000	34.2000	29.3800	32.7000	+10.510%	210	587	-92.324%
2026-05-08	21.0000	33.0100	21.0000	29.5900	+54.115%	169	569	-91.517%
2026-05-07	19.5000	21.7500	19.0500	19.2000	-8.484%	220	647	-86.927%
2026-05-06	20.7000	21.7800	18.2000	20.9800	+10.712%	125	501	-88.036%
2026-05-05	15.0500	20.0000	14.9800	18.9500	+54.694%	379	404	-86.755%
2026-05-04	13.2800	14.2000	12.2500	12.2500	-17.230%	28	51	-79.510%
2026-05-01	11.5000	14.8000	11.5000	14.8000	+32.143%	28	0	-83.041%
2026-04-30	11.3000	11.8000	10.5400	11.2000	0.000%	34	0	-77.589%