Dark

INTC20261218C155
INTC Dec 18 2026 155.00 Call (INTC261218C00155000)
option OPRA

EOD

Sep 2, 2026

1.52+7.801%(+0.11)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.4000	1.5200	1.4000	1.5200	+7.801%	8	1,090	0.000%
2026-09-01	1.3200	1.4400	1.2500	1.4100	-9.615%	49	1,090	+7.801%
2026-08-31	1.5400	1.5600	1.5400	1.5600	-10.345%	3	1,114	-2.564%
2026-08-28	2.2000	2.2000	1.7200	1.7400	-15.942%	56	1,113	-12.644%
2026-08-27	2.0300	2.1500	2.0300	2.0700	+15.642%	7	1,115	-26.570%
2026-08-26	1.7900	1.8300	1.7600	1.7900	-2.717%	31	1,114	-15.084%
2026-08-25	2.0400	2.0800	1.8400	1.8400	-1.604%	38	1,114	-17.391%
2026-08-24	1.6900	1.8700	1.6800	1.8700	-22.407%	41	1,113	-18.717%
2026-08-21	2.4700	2.4700	2.3700	2.4100	-12.996%	12	1,140	-36.929%
2026-08-20	2.5300	2.7700	2.4700	2.7700	+2.593%	217	1,141	-45.126%
2026-08-19	2.7300	2.8500	2.6900	2.7000	-19.403%	31	1,041	-43.704%
2026-08-18	3.8000	3.8900	3.3500	3.3500	-39.091%	115	1,044	-54.627%
2026-08-17	5.2800	5.9000	5.2000	5.5000	+0.917%	163	1,076	-72.364%
2026-08-14	6.7500	6.7500	5.4500	5.4500	-18.045%	12	1,076	-72.110%
2026-08-13	6.4300	7.1000	6.4000	6.6500	+18.750%	231	1,079	-77.143%
2026-08-12	5.5000	5.6000	4.9700	5.6000	+20.430%	76	972	-72.857%
2026-08-11	4.8000	4.8000	4.6000	4.6500	-7.000%	24	966	-67.312%
2026-08-10	5.1500	5.1500	4.8800	5.0000	-19.872%	69	966	-69.600%
2026-08-07	6.0700	6.5100	5.9000	6.2400	-8.905%	129	963	-75.641%
2026-08-06	5.7500	7.5000	5.7500	6.8500	-9.272%	194	951	-77.810%
2026-08-05	7.2500	7.6500	6.6500	7.5500	+4.138%	69	946	-79.868%
2026-08-04	6.0500	7.3000	6.0500	7.2500	+68.605%	6	901	-79.034%
2026-08-03	4.4000	4.4000	4.2500	4.3000	-9.474%	54	901	-64.651%
2026-07-31	5.1500	5.1500	4.7500	4.7500	-9.004%	25	886	-68.000%
2026-07-30	5.1000	5.3800	5.1000	5.2200	+48.718%	15	885	-70.881%
2026-07-29	3.5100	3.5100	3.5100	3.5100	-14.599%	21	890	-56.695%
2026-07-28	3.8500	4.1500	3.8500	4.1100	-17.800%	11	881	-63.017%
2026-07-27	6.1000	6.1000	4.9500	5.0000	-16.667%	51	879	-69.600%
2026-07-24	7.0000	7.0000	6.0000	6.0000	-34.783%	4	911	-74.667%
2026-07-23	10.1000	10.1000	8.8500	9.2000	-16.364%	24	908	-83.478%
2026-07-21	10.0000	11.0000	10.0000	11.0000	+30.024%	8	910	-86.182%
2026-07-20	9.1000	9.1000	8.3900	8.4600	+3.804%	4	905	-82.033%
2026-07-17	7.8000	8.6000	7.5000	8.1500	+2.645%	42	905	-81.350%
2026-07-16	8.7000	8.7000	7.8400	7.9400	-16.421%	43	898	-80.856%
2026-07-15	12.4600	12.4600	8.9000	9.5000	-15.855%	113	895	-84.000%
2026-07-14	10.6000	11.2900	10.6000	11.2900	+15.795%	3	788	-86.537%
2026-07-13	10.8400	11.0000	9.7500	9.7500	-24.419%	194	786	-84.410%
2026-07-10	12.7500	12.9000	12.7500	12.9000	-14.626%	8	820	-88.217%
2026-07-09	16.0500	16.0500	15.0500	15.1100	+16.680%	192	825	-89.940%
2026-07-08	12.9500	12.9500	12.9500	12.9500	-8.803%	1	738	-88.263%
2026-07-07	14.8000	14.8000	13.5500	14.2000	-27.919%	25	738	-89.296%
2026-07-06	20.0000	20.5000	19.1500	19.7000	+9.444%	32	735	-92.284%
2026-07-02	20.8400	22.0500	17.8000	18.0000	-18.882%	23	726	-91.556%
2026-07-01	24.7000	24.9000	22.1500	22.1900	-23.165%	35	726	-93.150%
2026-06-30	27.2800	29.5100	26.7500	28.8800	+20.585%	89	712	-94.737%
2026-06-29	21.8600	23.9500	18.6500	23.9500	+6.444%	10	699	-93.653%
2026-06-26	22.6500	22.6500	22.3500	22.5000	-7.025%	14	698	-93.244%
2026-06-25	22.5500	24.9000	22.5500	24.2000	-1.826%	38	696	-93.719%
2026-06-24	26.0000	27.0000	24.6000	24.6500	-6.981%	23	694	-93.834%
2026-06-23	24.7500	29.2000	24.7500	26.5000	-12.829%	131	686	-94.264%
2026-06-22	28.9300	30.8500	28.9300	30.4000	+13.433%	84	626	-95.000%
2026-06-18	25.1000	26.9500	25.1000	26.8000	+36.874%	35	555	-94.328%
2026-06-17	20.8000	20.8000	19.5700	19.5800	+2.245%	18	555	-92.237%
2026-06-16	19.7000	19.7000	19.1500	19.1500	-19.874%	3	555	-92.063%
2026-06-15	23.9500	24.3000	23.6300	23.9000	+4.458%	49	554	-93.640%
2026-06-12	23.1900	23.1900	22.8800	22.8800	+22.027%	22	538	-93.357%
2026-06-11	17.5000	18.7500	17.5000	18.7500	+31.303%	5	532	-91.893%
2026-06-10	14.2800	14.2800	14.2800	14.2800	-3.186%	1	530	-89.356%
2026-06-09	15.0500	15.0900	14.7500	14.7500	-9.287%	22	530	-89.695%
2026-06-08	14.1400	16.2600	13.6200	16.2600	+50.416%	11	519	-90.652%
2026-06-05	12.5900	12.5900	10.8100	10.8100	-21.667%	6	519	-85.939%
2026-06-04	13.8000	13.8000	13.8000	13.8000	-12.989%	1	522	-88.986%
2026-06-03	16.0000	16.0000	15.6000	15.8600	+16.618%	185	522	-90.416%
2026-06-02	12.6200	13.6000	12.6200	13.6000	-13.870%	11	529	-88.824%
2026-06-01	14.8000	17.0700	14.3000	15.7900	-13.003%	44	536	-90.374%
2026-05-29	21.4300	21.4300	18.1500	18.1500	-4.724%	6	557	-91.625%
2026-05-28	18.0000	19.6000	18.0000	19.0500	-2.057%	27	562	-92.021%
2026-05-27	20.5000	20.5000	18.8500	19.4500	-7.381%	42	563	-92.185%
2026-05-26	21.6000	21.6400	21.0000	21.0000	+11.702%	15	560	-92.762%
2026-05-22	19.6000	19.6000	18.7500	18.8000	+1.402%	125	547	-91.915%
2026-05-21	17.3000	18.6000	17.2000	18.5400	+6.736%	285	526	-91.802%
2026-05-20	19.0000	19.0000	17.3700	17.3700	+44.149%	3	526	-91.249%
2026-05-19	12.0000	12.0500	12.0000	12.0500	-8.015%	41	352	-87.386%
2026-05-18	15.9500	15.9500	12.3000	13.1000	-9.655%	17	352	-88.397%
2026-05-15	17.5000	17.5000	14.3000	14.5000	-19.668%	19	352	-89.517%
2026-05-14	18.0000	18.4500	18.0000	18.0500	-15.258%	21	346	-91.579%
2026-05-13	20.4700	21.7500	20.4700	21.3000	-0.467%	15	333	-92.864%
2026-05-12	19.1200	21.4000	19.0300	21.4000	-19.910%	13	333	-92.897%
2026-05-11	25.1400	26.7500	24.8200	26.7200	+10.642%	353	333	-94.311%
2026-05-08	17.0500	25.9500	17.0500	24.1500	+57.022%	29	74	-93.706%
2026-05-07	16.4200	16.4200	15.3800	15.3800	-2.038%	66	60	-90.117%
2026-05-06	15.5500	16.5400	15.5500	15.7000	0.000%	14	14	-90.318%