Dark

INTC20261218C150
INTC Dec 18 2026 150.00 Call (INTC261218C00150000)
option OPRA

EOD

Sep 2, 2026

1.64+5.128%(+0.08)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.6300	1.6600	1.5000	1.6400	+5.128%	136	6,607	0.000%
2026-09-01	1.5000	1.6700	1.4400	1.5600	-8.235%	626	6,629	+5.128%
2026-08-31	2.1300	2.1500	1.7000	1.7000	-9.574%	132	6,644	-3.529%
2026-08-28	2.3500	2.6000	1.8800	1.8800	-22.951%	307	6,622	-12.766%
2026-08-27	2.2600	2.6500	2.1500	2.4400	+20.792%	224	6,525	-32.787%
2026-08-26	1.8900	2.1100	1.7600	2.0200	-0.980%	263	6,452	-18.812%
2026-08-25	2.3700	2.3700	1.9700	2.0400	+0.493%	402	6,409	-19.608%
2026-08-24	2.4000	2.4000	1.8900	2.0300	-23.970%	441	6,302	-19.212%
2026-08-21	3.0000	3.0000	2.6000	2.6700	-13.029%	146	6,257	-38.577%
2026-08-20	2.8000	3.0800	2.6000	3.0700	+2.333%	297	6,164	-46.580%
2026-08-19	4.0200	4.0200	2.8600	3.0000	-23.077%	856	6,189	-45.333%
2026-08-18	4.6500	4.8500	3.7000	3.9000	-35.537%	754	6,043	-57.949%
2026-08-17	5.8800	6.7000	5.8500	6.0500	+0.833%	159	6,070	-72.893%
2026-08-14	7.4000	7.7000	6.0000	6.0000	-14.286%	314	6,035	-72.667%
2026-08-13	5.9500	8.0000	5.8500	7.0000	+12.903%	1,274	6,030	-76.571%
2026-08-12	6.3000	6.4500	5.5200	6.2000	+19.002%	270	5,126	-73.548%
2026-08-11	5.2000	5.4500	5.0000	5.2100	-4.228%	478	5,201	-68.522%
2026-08-10	6.0000	6.1500	5.4000	5.4400	-20.351%	1,011	5,106	-69.853%
2026-08-07	8.1200	8.1200	6.4000	6.8300	-6.310%	384	5,197	-75.988%
2026-08-06	6.9000	8.3800	6.9000	7.2900	-11.636%	240	5,221	-77.503%
2026-08-05	8.1000	8.4000	7.2900	8.2500	-2.941%	166	5,219	-80.121%
2026-08-04	6.0000	8.5000	6.0000	8.5000	+78.947%	247	5,213	-80.706%
2026-08-03	4.0800	5.0000	3.7900	4.7500	-4.040%	573	5,146	-65.474%
2026-07-31	6.1900	6.7500	4.9500	4.9500	-6.604%	607	5,094	-66.869%
2026-07-30	4.6000	6.1000	4.4700	5.3000	+43.243%	216	4,713	-69.057%
2026-07-29	4.5200	4.7000	3.6700	3.7000	-19.565%	141	4,689	-55.676%
2026-07-28	4.4500	4.7800	3.9600	4.6000	-13.208%	303	4,814	-64.348%
2026-07-27	6.0000	6.6000	4.8000	5.3000	-14.516%	399	4,763	-69.057%
2026-07-24	9.0000	9.2000	6.0600	6.2000	-36.735%	343	4,737	-73.548%
2026-07-23	10.5000	11.1100	9.5000	9.8000	-9.259%	94	4,736	-83.265%
2026-07-22	10.4200	12.4700	10.4200	10.8000	-8.707%	632	4,719	-84.815%
2026-07-21	11.0100	12.0000	10.4000	11.8300	+30.718%	137	4,565	-86.137%
2026-07-20	9.3400	10.2000	9.0000	9.0500	+2.144%	185	4,543	-81.878%
2026-07-17	7.5500	9.4500	6.7500	8.8600	+0.113%	1,838	4,540	-81.490%
2026-07-16	9.7500	10.1000	8.4800	8.8500	-20.628%	777	3,750	-81.469%
2026-07-15	12.8000	12.8000	9.5500	11.1500	-15.080%	489	3,640	-85.291%
2026-07-14	12.5000	13.4500	11.0000	13.1300	+18.288%	235	3,734	-87.510%
2026-07-13	11.6800	11.9000	10.3500	11.1000	-19.682%	418	3,675	-85.225%
2026-07-10	14.0000	14.2100	13.4500	13.8200	-10.376%	123	3,868	-88.133%
2026-07-09	16.3500	17.3000	15.4200	15.4200	+4.684%	163	3,864	-89.364%
2026-07-08	14.3100	14.7400	12.5700	14.7300	+0.409%	106	3,825	-88.866%
2026-07-07	15.9800	17.0000	14.2000	14.6700	-29.301%	395	3,801	-88.821%
2026-07-06	21.3800	22.7000	20.3500	20.7500	+6.301%	128	3,663	-92.096%
2026-07-02	23.6000	24.5500	18.5500	19.5200	-14.498%	352	3,647	-91.598%
2026-07-01	26.8200	27.4600	22.8000	22.8300	-23.645%	333	3,647	-92.816%
2026-06-30	26.6000	31.9500	26.5400	29.9000	+20.711%	429	3,666	-94.515%
2026-06-29	23.2000	25.1400	18.9900	24.7700	+3.208%	305	3,494	-93.379%
2026-06-26	23.5600	25.8000	23.1700	24.0000	-11.111%	83	3,454	-93.167%
2026-06-25	31.0000	31.9100	23.6200	27.0000	+3.846%	257	3,459	-93.926%
2026-06-24	28.0000	29.0500	24.6700	26.0000	-3.166%	140	3,438	-93.692%
2026-06-23	26.1000	30.8100	25.0000	26.8500	-16.822%	151	3,437	-93.892%
2026-06-22	31.0000	32.4800	29.8800	32.2800	+14.468%	337	3,462	-94.919%
2026-06-18	26.2500	29.0000	24.6900	28.2000	+35.187%	443	3,373	-94.184%
2026-06-17	21.0000	23.0000	20.0000	20.8600	+9.789%	198	3,373	-92.138%
2026-06-16	24.0000	24.5000	19.0000	19.0000	-25.197%	201	3,373	-91.368%
2026-06-15	26.0500	27.4400	24.6000	25.4000	+5.263%	330	3,326	-93.543%
2026-06-12	19.2200	25.5600	18.4000	24.1300	+25.939%	551	3,300	-93.203%
2026-06-11	17.2000	20.5200	16.5000	19.1600	+32.138%	283	3,331	-91.441%
2026-06-10	15.1000	16.2200	13.4500	14.5000	-1.828%	112	3,427	-88.690%
2026-06-09	17.0000	17.0000	11.3500	14.7700	-8.261%	316	3,443	-88.896%
2026-06-08	15.0000	17.3000	14.5000	16.1000	+45.307%	254	3,391	-89.814%
2026-06-05	13.3000	13.4300	11.0800	11.0800	-30.227%	320	3,344	-85.199%
2026-06-04	15.0000	16.4000	14.3000	15.8800	-6.036%	53	3,412	-89.673%
2026-06-03	18.7000	19.6200	16.3000	16.9000	+13.423%	442	3,387	-90.296%
2026-06-02	14.1500	15.5000	13.3000	14.9000	-2.932%	247	3,195	-88.993%
2026-06-01	16.0000	18.1500	14.4500	15.3500	-14.246%	326	3,229	-89.316%
2026-05-29	23.0500	23.0500	17.7300	17.9000	-11.386%	169	3,130	-90.838%
2026-05-28	19.5400	21.1000	18.6300	20.2000	-4.717%	84	3,182	-91.881%
2026-05-27	22.0000	22.0000	19.5000	21.2000	-6.195%	151	3,178	-92.264%
2026-05-26	19.5600	23.0000	19.5600	22.6000	+13.000%	316	3,146	-92.743%
2026-05-22	20.2500	21.6500	20.0000	20.0000	+3.199%	93	3,055	-91.800%
2026-05-21	18.0000	19.7800	17.5000	19.3800	-3.582%	307	3,056	-91.538%
2026-05-20	19.7000	21.9000	18.2000	20.1000	+30.350%	317	3,056	-91.841%
2026-05-19	14.5000	17.2000	12.6500	15.4200	+2.458%	275	2,720	-89.364%
2026-05-18	17.9500	18.2200	13.2000	15.0500	-3.587%	152	2,720	-89.103%
2026-05-15	16.7200	16.7200	15.0000	15.6100	-19.328%	172	2,720	-89.494%
2026-05-14	19.4000	20.8300	18.3000	19.3500	-14.381%	275	2,642	-91.525%
2026-05-13	23.5500	23.5500	21.3000	22.6000	+0.668%	228	2,663	-92.743%
2026-05-12	25.0000	27.1000	19.5000	22.4500	-20.811%	288	2,663	-92.695%
2026-05-11	27.8500	29.3700	24.4000	28.3500	+13.174%	1,611	2,663	-94.215%
2026-05-08	17.2000	28.8000	17.2000	25.0500	+56.955%	990	1,707	-93.453%
2026-05-07	17.6500	18.5000	15.8800	15.9600	-8.539%	119	1,091	-89.724%
2026-05-06	16.0000	18.0500	14.9500	17.4500	+10.303%	293	1,078	-90.602%
2026-05-05	11.6000	17.0000	11.6000	15.8200	+58.200%	922	998	-89.633%
2026-05-04	12.0000	12.0000	10.0000	10.0000	0.000%	363	353	-83.600%