Dark

INTC20261218C140
INTC Dec 18 2026 140.00 Call (INTC261218C00140000)
option OPRA

EOD

Sep 2, 2026

2.200.000%(0.00)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.2000	2.2500	2.0500	2.2000	0.000%	265	4,283	0.000%
2026-09-01	2.0000	2.2000	1.8700	2.2000	-9.465%	1,390	4,195	0.000%
2026-08-31	2.6500	2.6500	2.2700	2.4300	-2.800%	368	4,856	-9.465%
2026-08-28	3.3500	3.5000	2.5000	2.5000	-21.875%	207	4,844	-12.000%
2026-08-27	3.1000	3.4600	2.7100	3.2000	+19.850%	744	4,717	-31.250%
2026-08-26	2.4500	2.7000	2.3000	2.6700	+4.297%	372	4,206	-17.603%
2026-08-25	2.9300	2.9300	2.5500	2.5600	-2.662%	218	4,243	-14.063%
2026-08-24	2.7500	2.7800	2.4200	2.6300	-22.874%	172	4,178	-16.350%
2026-08-21	3.8000	3.8700	3.3700	3.4100	-13.671%	347	4,176	-35.484%
2026-08-20	3.6600	4.0000	3.3500	3.9500	-1.250%	242	4,396	-44.304%
2026-08-19	4.8000	4.8000	3.7500	4.0000	-19.028%	90	4,353	-45.000%
2026-08-18	6.0000	6.0500	4.7700	4.9400	-34.570%	465	4,343	-55.466%
2026-08-17	7.5000	8.2300	7.2500	7.5500	+0.667%	542	4,154	-70.861%
2026-08-14	8.8000	8.8000	7.5000	7.5000	-12.791%	59	3,753	-70.667%
2026-08-13	7.9500	9.7500	7.9500	8.6000	+19.444%	285	3,751	-74.419%
2026-08-12	7.4000	7.8300	6.9200	7.2000	+13.386%	144	3,719	-69.444%
2026-08-11	6.6500	6.6500	6.3000	6.3500	-7.703%	406	3,724	-65.354%
2026-08-10	6.7800	7.2800	6.6500	6.8800	-19.532%	292	3,719	-68.023%
2026-08-07	9.6400	9.6400	7.7800	8.5500	-1.724%	110	3,761	-74.269%
2026-08-06	8.1000	10.0000	7.8800	8.7000	-9.845%	686	3,748	-74.713%
2026-08-05	9.5000	10.0500	8.6500	9.6500	-2.525%	152	3,862	-77.202%
2026-08-04	7.3000	10.0500	7.3000	9.9000	+70.690%	208	3,801	-77.778%
2026-08-03	5.4000	6.0500	4.7000	5.8000	-5.691%	151	3,780	-62.069%
2026-07-31	7.9000	8.5000	6.1500	6.1500	-10.219%	119	3,777	-64.228%
2026-07-30	5.6000	7.6000	5.2000	6.8500	+51.549%	98	3,804	-67.883%
2026-07-29	5.6800	5.6800	4.5200	4.5200	-23.390%	352	3,771	-51.327%
2026-07-28	5.4800	5.9000	4.9000	5.9000	-15.108%	1,773	3,770	-62.712%
2026-07-27	7.7500	7.7500	5.8700	6.9500	-2.797%	433	2,604	-68.345%
2026-07-24	10.4000	10.6000	7.1500	7.1500	-38.095%	110	2,609	-69.231%
2026-07-23	12.5000	13.0000	11.3000	11.5500	-9.055%	212	2,606	-80.952%
2026-07-22	13.0500	14.4000	12.7000	12.7000	-9.801%	128	2,568	-82.677%
2026-07-21	13.1000	14.2000	12.4000	14.0800	+30.612%	111	2,502	-84.375%
2026-07-20	11.7000	11.8000	10.6000	10.7800	+4.559%	154	2,486	-79.592%
2026-07-17	8.2500	10.9200	8.0400	10.3100	-0.865%	111	2,481	-78.661%
2026-07-16	11.3500	11.5500	9.8000	10.4000	-13.333%	106	2,460	-78.846%
2026-07-15	15.1700	15.1700	11.3600	12.0000	-20.792%	131	2,467	-81.667%
2026-07-14	14.1000	15.1500	13.5600	15.1500	+21.200%	24	2,449	-85.479%
2026-07-13	13.6500	13.9500	12.1500	12.5000	-22.840%	336	2,459	-82.400%
2026-07-10	16.1500	16.4500	15.6600	16.2000	-9.244%	23	2,490	-86.420%
2026-07-09	19.0000	19.8800	17.8000	17.8500	+4.386%	26	2,476	-87.675%
2026-07-08	16.5400	17.1000	14.4500	17.1000	+1.544%	697	2,477	-87.135%
2026-07-07	19.8500	20.0000	16.5000	16.8400	-28.765%	83	2,199	-86.936%
2026-07-06	23.2500	25.5500	23.1100	23.6400	+7.455%	57	2,202	-90.694%
2026-07-02	26.1000	27.6500	21.7400	22.0000	-16.350%	97	2,190	-90.000%
2026-07-01	30.3500	30.3500	25.9500	26.3000	-21.493%	66	2,190	-91.635%
2026-06-30	29.8300	35.7000	29.8300	33.5000	+18.794%	283	2,179	-93.433%
2026-06-29	26.2500	28.3000	21.7400	28.2000	+4.444%	80	2,170	-92.199%
2026-06-26	27.6700	28.9000	26.3000	27.0000	-10.862%	94	2,156	-91.852%
2026-06-25	34.5000	35.5000	26.8000	30.2900	+5.210%	466	2,134	-92.737%
2026-06-24	31.1800	32.0500	28.4500	28.7900	-8.166%	102	2,167	-92.358%
2026-06-23	28.2800	34.0800	28.0600	31.3500	-12.430%	119	2,174	-92.982%
2026-06-22	34.6500	36.0000	33.2500	35.8000	+12.934%	202	2,146	-93.855%
2026-06-18	30.0000	32.1000	27.6900	31.7000	+37.229%	484	2,145	-93.060%
2026-06-17	23.1600	23.9600	23.1000	23.1000	+2.895%	119	2,145	-90.476%
2026-06-16	27.5800	27.5800	22.2500	22.4500	-20.503%	98	2,145	-90.200%
2026-06-15	29.2500	30.2300	27.4500	28.2400	+6.365%	147	2,119	-92.210%
2026-06-12	21.8000	27.8700	21.8000	26.5500	+20.682%	159	2,114	-91.714%
2026-06-11	20.0000	23.0400	20.0000	22.0000	+31.737%	107	2,114	-90.000%
2026-06-10	17.1500	17.1500	15.9000	16.7000	-0.120%	30	2,111	-86.826%
2026-06-09	18.5000	18.5000	13.3800	16.7200	-7.317%	118	2,104	-86.842%
2026-06-08	16.7000	19.4500	16.2500	18.0400	+44.551%	105	2,176	-87.805%
2026-06-05	15.0000	15.0700	12.4800	12.4800	-32.722%	108	2,194	-82.372%
2026-06-04	17.5000	18.5500	16.8000	18.5500	-3.133%	165	2,202	-88.140%
2026-06-03	21.0000	21.7700	18.8500	19.1500	+17.485%	265	2,203	-88.512%
2026-06-02	16.1000	17.5500	15.9200	16.3000	-4.061%	122	2,046	-86.503%
2026-06-01	16.6000	20.1500	16.6000	16.9900	-19.287%	294	2,001	-87.051%
2026-05-29	25.3200	25.3200	21.0500	21.0500	-7.958%	72	1,962	-89.549%
2026-05-28	23.9000	23.9000	21.5000	22.8700	+2.972%	49	1,975	-90.380%
2026-05-27	24.7000	24.7000	21.6300	22.2100	-12.248%	21	1,952	-90.095%
2026-05-26	22.9500	25.3500	22.9500	25.3100	+11.744%	93	1,954	-91.308%
2026-05-22	22.2000	23.8000	21.8500	22.6500	+3.472%	22	1,934	-90.287%
2026-05-21	21.3000	22.4500	21.2900	21.8900	-4.327%	27	1,933	-89.950%
2026-05-20	22.3000	24.5900	21.1500	22.8800	+21.058%	129	1,933	-90.385%
2026-05-19	15.9000	19.1000	14.2500	18.9000	+11.176%	62	1,862	-88.360%
2026-05-18	20.4000	20.4000	15.0000	17.0000	-4.225%	32	1,862	-87.059%
2026-05-15	17.8000	18.5500	17.0000	17.7500	-18.278%	384	1,862	-87.606%
2026-05-14	20.4500	23.7300	20.4500	21.7200	-13.810%	224	2,032	-89.871%
2026-05-13	25.6500	26.4000	24.3300	25.2000	+0.800%	47	2,011	-91.270%
2026-05-12	29.3300	29.3300	22.4000	25.0000	-20.382%	36	2,011	-91.200%
2026-05-11	32.7600	33.0500	28.0000	31.4000	+13.153%	189	2,011	-92.994%
2026-05-08	20.9500	31.4200	20.5500	27.7500	+52.473%	478	1,913	-92.072%
2026-05-07	19.3000	20.4500	18.0000	18.2000	-9.000%	56	1,576	-87.912%
2026-05-06	19.3000	20.1000	17.3500	20.0000	+11.732%	34	1,564	-89.000%
2026-05-05	14.7000	18.9000	14.7000	17.9000	+52.991%	275	1,546	-87.709%
2026-05-04	12.4500	13.4500	11.5500	11.7000	-13.971%	131	1,357	-81.197%
2026-05-01	11.2500	13.8500	11.2500	13.6000	+25.115%	1,320	0	-83.824%
2026-04-30	10.5500	11.0000	9.6100	10.8700	0.000%	212	0	-79.761%