Dark

INTC20261218C145
INTC Dec 18 2026 145.00 Call (INTC261218C00145000)
option OPRA

EOD

Sep 2, 2026

1.87+4.469%(+0.08)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.7400	1.9200	1.7400	1.8700	+4.469%	44	1,670	0.000%
2026-09-01	1.8200	1.8700	1.6600	1.7900	-6.771%	51	1,670	+4.469%
2026-08-31	2.2700	2.2700	1.9200	1.9200	-9.434%	40	1,674	-2.604%
2026-08-28	2.6500	2.7900	2.1200	2.1200	-21.481%	138	1,678	-11.792%
2026-08-27	2.4000	2.9500	2.3100	2.7000	+17.904%	87	1,661	-30.741%
2026-08-26	2.0800	2.3500	2.0500	2.2900	-0.435%	119	1,657	-18.341%
2026-08-25	2.6500	2.6500	2.3000	2.3000	0.000%	174	1,652	-18.696%
2026-08-24	2.4800	2.4800	2.1600	2.3000	-24.590%	97	1,647	-18.696%
2026-08-21	3.1500	3.1900	2.9500	3.0500	-11.594%	49	1,662	-38.689%
2026-08-20	3.2500	3.4500	3.0000	3.4500	-4.167%	270	1,649	-45.797%
2026-08-19	3.9400	3.9400	3.2400	3.6000	-17.620%	54	1,612	-48.056%
2026-08-18	5.2500	5.3500	4.2500	4.3700	-33.687%	108	1,582	-57.208%
2026-08-17	6.5600	7.3200	6.4900	6.5900	-7.832%	80	1,534	-71.624%
2026-08-14	7.8000	8.0800	7.0000	7.1500	-8.917%	27	1,533	-73.846%
2026-08-13	8.0000	8.7500	7.6500	7.8500	+20.769%	351	1,530	-76.178%
2026-08-12	7.0400	7.0400	6.1500	6.5000	+12.652%	57	1,322	-71.231%
2026-08-11	6.0200	6.0200	5.7500	5.7700	-9.134%	6	1,313	-67.591%
2026-08-10	6.5500	6.5500	6.0600	6.3500	-15.107%	91	1,312	-70.551%
2026-08-07	9.0000	9.0000	7.0800	7.4800	-9.880%	21	1,314	-75.000%
2026-08-06	7.5000	8.5000	7.5000	8.3000	-8.791%	74	1,314	-77.470%
2026-08-05	8.7000	9.1000	8.0000	9.1000	+0.552%	208	1,342	-79.451%
2026-08-04	5.9000	9.0500	5.9000	9.0500	+73.040%	67	1,223	-79.337%
2026-08-03	5.0000	5.4500	4.4000	5.2300	-7.434%	175	1,220	-64.245%
2026-07-31	7.0000	7.9500	5.6500	5.6500	-5.518%	348	1,206	-66.903%
2026-07-30	6.3500	6.6900	5.9800	5.9800	+31.429%	23	1,129	-68.729%
2026-07-29	5.1500	5.1500	4.3500	4.5500	-10.079%	13	1,135	-58.901%
2026-07-28	4.6400	5.1500	4.6400	5.0600	-17.455%	36	1,139	-63.043%
2026-07-27	6.1100	6.2500	5.8200	6.1300	-7.121%	33	1,123	-69.494%
2026-07-24	8.1000	8.2600	6.6000	6.6000	-36.232%	51	1,128	-71.667%
2026-07-23	11.7000	12.1500	10.3500	10.3500	-14.533%	17	1,139	-81.932%
2026-07-22	12.0800	13.2000	12.0400	12.1100	-3.889%	67	1,135	-84.558%
2026-07-21	12.1000	13.0000	11.7000	12.6000	+26.379%	55	1,093	-85.159%
2026-07-20	10.5100	10.5100	9.7500	9.9700	+6.064%	28	1,069	-81.244%
2026-07-17	8.4900	10.1500	7.3000	9.4000	-0.948%	383	1,071	-80.106%
2026-07-16	10.2400	10.7800	9.1600	9.4900	-20.917%	691	1,102	-80.295%
2026-07-15	12.7500	12.7500	10.4000	12.0000	-2.041%	122	1,051	-84.417%
2026-07-14	12.0000	12.2500	11.8500	12.2500	+3.376%	12	950	-84.735%
2026-07-13	12.8500	12.9000	11.2500	11.8500	-21.000%	224	948	-84.219%
2026-07-10	14.8500	15.0500	14.4100	15.0000	-11.557%	16	836	-87.533%
2026-07-09	17.6000	18.4000	16.9600	16.9600	+12.318%	9	834	-88.974%
2026-07-08	15.2200	15.2200	14.4000	15.1000	-3.019%	8	833	-87.616%
2026-07-07	17.7400	17.7400	15.1300	15.5700	-29.928%	74	832	-87.990%
2026-07-06	23.8000	23.9300	22.0200	22.2200	+7.759%	11	789	-91.584%
2026-07-02	22.7200	25.5300	20.2400	20.6200	-17.520%	51	761	-90.931%
2026-07-01	28.4000	28.4000	24.1000	25.0000	-22.529%	28	761	-92.520%
2026-06-30	28.6000	33.7000	28.2000	32.2700	+20.186%	39	755	-94.205%
2026-06-29	22.8200	26.9000	22.8200	26.8500	+6.126%	16	740	-93.035%
2026-06-26	25.5700	26.3000	25.2000	25.3000	-11.538%	27	737	-92.609%
2026-06-25	33.0500	33.0500	26.7200	28.6000	+4.189%	15	730	-93.462%
2026-06-24	29.3000	30.0500	27.4500	27.4500	-4.952%	58	734	-93.188%
2026-06-23	32.1000	32.1000	28.8500	28.8800	-14.632%	184	719	-93.525%
2026-06-22	33.0500	34.0700	31.4500	33.8300	+13.906%	51	658	-94.472%
2026-06-18	29.7500	29.9000	27.4500	29.7000	+31.358%	70	610	-93.704%
2026-06-17	21.8000	22.9000	21.8000	22.6100	+5.408%	89	610	-91.729%
2026-06-16	23.5000	23.5000	21.1000	21.4500	-18.596%	318	610	-91.282%
2026-06-15	28.0000	28.0000	26.3500	26.3500	+3.333%	82	380	-92.903%
2026-06-12	21.8500	25.9500	21.8500	25.5000	+22.361%	31	370	-92.667%
2026-06-11	20.8000	20.8500	19.2500	20.8400	+35.325%	24	369	-91.027%
2026-06-10	15.5000	15.5000	14.5500	15.4000	+7.168%	14	352	-87.857%
2026-06-09	16.5500	16.5500	13.1000	14.3700	-15.965%	90	351	-86.987%
2026-06-08	15.8500	18.3000	15.8500	17.1000	+38.462%	13	284	-89.064%
2026-06-05	14.4200	14.4200	12.0200	12.3500	-28.489%	51	282	-84.858%
2026-06-04	16.2500	17.4500	16.0700	17.2700	-1.595%	121	322	-89.172%
2026-06-03	18.1000	18.1000	17.5000	17.5500	+16.534%	11	229	-89.345%
2026-06-02	15.0500	15.0600	15.0500	15.0600	-8.450%	2	222	-87.583%
2026-06-01	15.1500	18.3300	15.1500	16.4500	-20.875%	15	221	-88.632%
2026-05-29	22.2500	22.2500	20.7900	20.7900	-3.972%	3	217	-91.005%
2026-05-28	21.3500	22.0100	21.3500	21.6500	-1.591%	5	215	-91.363%
2026-05-27	21.5500	22.0000	21.0000	22.0000	-2.222%	5	211	-91.500%
2026-05-26	22.5000	22.5000	22.5000	22.5000	+2.881%	1	211	-91.689%
2026-05-22	22.1000	22.1000	21.7500	21.8700	+4.143%	44	210	-91.449%
2026-05-21	19.7500	21.0000	18.8000	21.0000	-1.501%	95	211	-91.095%
2026-05-20	20.5500	21.3200	20.5000	21.3200	+25.338%	8	211	-91.229%
2026-05-19	16.0500	17.0100	13.4300	17.0100	+14.161%	39	154	-89.006%
2026-05-18	19.2500	19.2500	14.7500	14.9000	-11.834%	55	154	-87.450%
2026-05-15	17.3300	17.3300	16.0100	16.9000	-16.749%	8	154	-88.935%
2026-05-14	20.7000	21.0500	20.3000	20.3000	-14.526%	9	148	-90.788%
2026-05-13	24.2200	26.1000	23.7500	23.7500	+6.982%	14	138	-92.126%
2026-05-12	27.0200	27.6000	22.2000	22.2000	-22.160%	15	138	-91.577%
2026-05-11	28.7000	28.8000	27.1000	28.5200	+8.565%	44	138	-93.443%
2026-05-08	20.6500	29.9100	20.6500	26.2700	+49.687%	9	119	-92.882%
2026-05-07	18.9500	19.0000	17.5500	17.5500	-6.150%	6	114	-89.345%
2026-05-06	18.5500	19.0000	16.3600	18.7000	+10.259%	16	115	-90.000%
2026-05-05	13.7500	17.4800	13.6500	16.9600	+58.505%	109	107	-88.974%
2026-05-04	12.3500	12.3500	10.7000	10.7000	0.000%	35	35	-82.523%