Dark

INTC20261218C160
INTC Dec 18 2026 160.00 Call (INTC261218C00160000)
option OPRA

EOD

Sep 2, 2026

1.22+1.667%(+0.02)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.2000	1.2500	1.2000	1.2200	+1.667%	128	5,639	0.000%
2026-09-01	1.1800	1.2700	1.1500	1.2000	-14.894%	28	5,663	+1.667%
2026-08-31	1.5100	1.5200	1.3900	1.4100	-2.083%	33	5,652	-13.475%
2026-08-28	2.0000	2.0000	1.4400	1.4400	-22.162%	37	5,649	-15.278%
2026-08-27	1.7400	2.0300	1.6000	1.8500	+16.352%	73	5,663	-34.054%
2026-08-26	1.6100	1.6200	1.5600	1.5900	+1.274%	38	5,666	-23.270%
2026-08-25	1.7300	1.7800	1.5700	1.5700	-2.484%	12	5,652	-22.293%
2026-08-24	1.9300	1.9300	1.4500	1.6100	-25.116%	49	5,654	-24.224%
2026-08-21	2.4100	2.4100	2.0900	2.1500	-11.523%	78	5,634	-43.256%
2026-08-20	2.1600	2.4300	2.0000	2.4300	0.000%	143	5,667	-49.794%
2026-08-19	3.1000	3.1000	2.2500	2.4300	-18.729%	275	5,662	-49.794%
2026-08-18	3.8600	3.8600	2.9600	2.9900	-38.980%	69	5,659	-59.197%
2026-08-17	4.9000	5.4100	4.7500	4.9000	-1.010%	429	5,677	-75.102%
2026-08-14	6.0000	6.0000	4.9500	4.9500	-18.182%	14	5,581	-75.354%
2026-08-13	4.6600	6.3700	4.6500	6.0500	+27.907%	590	5,580	-79.835%
2026-08-12	5.1000	5.2000	4.5000	4.7300	+11.294%	420	5,361	-74.207%
2026-08-11	4.2500	4.3500	4.1500	4.2500	-5.556%	106	5,036	-71.294%
2026-08-10	5.0000	5.0000	4.4900	4.5000	-21.466%	146	4,934	-72.889%
2026-08-07	6.5000	6.5000	5.3000	5.7300	-4.500%	130	4,912	-78.709%
2026-08-06	5.3000	7.0000	5.3000	6.0000	-13.043%	1,511	6,239	-79.667%
2026-08-05	6.7500	7.1000	6.0000	6.9000	-1.429%	2,753	4,935	-82.319%
2026-08-04	5.4500	7.0000	5.2500	7.0000	+74.564%	131	2,735	-82.571%
2026-08-03	3.1500	4.0500	3.1400	4.0100	-16.458%	151	2,684	-69.576%
2026-07-31	5.2500	5.7500	4.8000	4.8000	+10.855%	18	2,598	-74.583%
2026-07-30	4.6000	5.0000	4.3300	4.3300	+45.302%	32	2,602	-71.824%
2026-07-29	3.7200	3.7200	2.9800	2.9800	-19.459%	53	2,599	-59.060%
2026-07-28	3.6200	3.8500	3.2800	3.7000	-18.681%	826	2,571	-67.027%
2026-07-27	5.2700	5.2700	4.2500	4.5500	-12.835%	464	3,341	-73.187%
2026-07-24	7.4500	7.7000	5.1000	5.2200	-37.335%	1,156	2,925	-76.628%
2026-07-23	8.9500	9.2000	8.1300	8.3300	-15.859%	56	2,026	-85.354%
2026-07-22	9.7500	10.5900	9.7500	9.9000	-5.263%	71	1,997	-87.677%
2026-07-21	9.5000	10.4500	8.9200	10.4500	+33.121%	58	2,050	-88.325%
2026-07-20	8.1000	8.6000	7.6500	7.8500	+5.369%	101	2,073	-84.459%
2026-07-17	6.5000	7.9500	6.0000	7.4500	-0.799%	98	2,037	-83.624%
2026-07-16	8.1500	8.6000	7.2500	7.5100	-19.679%	288	2,005	-83.755%
2026-07-15	10.7000	10.7000	8.5600	9.3500	-16.889%	270	1,905	-86.952%
2026-07-14	10.8500	11.6000	9.8500	11.2500	+20.968%	56	1,680	-89.156%
2026-07-13	10.2000	10.3000	8.9000	9.3000	-22.693%	150	1,672	-86.882%
2026-07-10	12.1700	12.2600	11.6100	12.0300	-11.544%	338	1,573	-89.859%
2026-07-09	15.2000	15.2000	13.6000	13.6000	+14.768%	32	1,291	-91.029%
2026-07-08	12.6000	12.8100	11.0000	11.8500	-7.925%	73	1,273	-89.705%
2026-07-07	13.8300	14.3000	12.6800	12.8700	-28.020%	80	1,271	-90.521%
2026-07-06	20.0900	20.2500	17.8800	17.8800	+3.412%	122	1,253	-93.177%
2026-07-02	18.9500	21.0000	16.7300	17.2900	-16.875%	331	1,145	-92.944%
2026-07-01	24.4000	24.5500	20.4300	20.8000	-24.253%	118	1,145	-94.135%
2026-06-30	24.1000	28.0000	24.1000	27.4600	+23.861%	147	1,111	-95.557%
2026-06-29	20.1700	22.1700	16.8900	22.1700	+5.321%	56	993	-94.497%
2026-06-26	21.0000	23.0700	21.0000	21.0500	-7.756%	57	981	-94.204%
2026-06-25	28.2000	28.2000	21.4400	22.8200	-1.723%	37	960	-94.654%
2026-06-24	24.1500	25.8800	22.7000	23.2200	-5.263%	113	955	-94.746%
2026-06-23	23.6000	26.9000	22.7500	24.5100	-15.424%	103	917	-95.022%
2026-06-22	29.2000	29.2300	27.1000	28.9800	+18.286%	183	863	-95.790%
2026-06-18	23.9600	25.7000	22.0100	24.5000	+29.767%	101	734	-95.020%
2026-06-17	17.7000	19.2000	17.6100	18.8800	+10.733%	5	734	-93.538%
2026-06-16	21.7500	21.7500	17.0500	17.0500	-24.390%	65	734	-92.845%
2026-06-15	24.5000	24.7300	21.9500	22.5500	+4.640%	454	700	-94.590%
2026-06-12	18.0000	22.7000	18.0000	21.5500	+26.765%	48	496	-94.339%
2026-06-11	14.9900	17.7500	14.9900	17.0000	+38.211%	129	501	-92.824%
2026-06-10	11.7500	13.2000	11.7500	12.3000	+1.653%	10	528	-90.081%
2026-06-09	15.2000	15.2000	10.8300	12.1000	-20.185%	80	526	-89.917%
2026-06-08	13.3200	15.3500	12.6500	15.1600	+59.579%	13	506	-91.953%
2026-06-05	11.4000	11.6500	9.5000	9.5000	-31.209%	55	503	-87.158%
2026-06-04	13.2800	13.8100	13.1000	13.8100	-7.564%	13	510	-91.166%
2026-06-03	17.2000	17.3000	14.6900	14.9400	+16.084%	237	511	-91.834%
2026-06-02	11.9500	13.4500	11.9500	12.8700	-5.645%	80	472	-90.521%
2026-06-01	12.5500	15.9100	12.5500	13.6400	-20.928%	59	453	-91.056%
2026-05-29	17.7400	17.7400	17.2500	17.2500	-5.738%	3	446	-92.928%
2026-05-28	16.9300	18.4800	16.9300	18.3000	+3.683%	22	444	-93.333%
2026-05-27	18.0800	18.2500	17.6100	17.6500	-10.949%	11	449	-93.088%
2026-05-26	17.9500	19.8200	17.9500	19.8200	+10.234%	51	453	-93.845%
2026-05-22	17.5000	19.2500	17.5000	17.9800	+2.743%	18	429	-93.215%
2026-05-21	16.2000	17.5000	16.1700	17.5000	+0.865%	10	429	-93.029%
2026-05-20	17.3500	19.9500	17.3500	17.3500	+20.486%	36	429	-92.968%
2026-05-19	11.0000	15.0000	11.0000	14.4000	+16.599%	37	415	-91.528%
2026-05-18	16.1000	16.1000	12.0300	12.3500	-8.315%	139	415	-90.121%
2026-05-15	13.5000	13.7000	13.4700	13.4700	-20.765%	16	415	-90.943%
2026-05-14	19.0000	19.0700	16.8800	17.0000	-16.667%	193	368	-92.824%
2026-05-13	21.4000	21.4000	19.3500	20.4000	+7.368%	26	238	-94.020%
2026-05-12	21.0000	21.0000	18.6200	19.0000	-24.152%	15	238	-93.579%
2026-05-11	25.4000	26.8700	23.2000	25.0500	+10.207%	89	238	-95.130%
2026-05-08	15.0000	23.5000	15.0000	22.7300	+60.977%	202	220	-94.633%
2026-05-07	15.5500	15.6000	14.0000	14.1200	-8.903%	41	57	-91.360%
2026-05-06	15.8700	15.8700	13.3000	15.5000	0.000%	32	28	-92.129%