Dark

INTC20261218C165
INTC Dec 18 2026 165.00 Call (INTC261218C00165000)
option OPRA

EOD

Sep 2, 2026

1.07-1.835%(-0.02)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.0500	1.1100	1.0500	1.0700	-1.835%	92	1,295	0.000%
2026-09-01	0.9900	1.0900	0.9900	1.0900	-9.917%	15	1,242	-1.835%
2026-08-31	1.2600	1.2600	1.2100	1.2100	-24.375%	7	1,256	-11.570%
2026-08-28	1.7900	1.7900	1.6000	1.6000	-5.882%	9	1,255	-33.125%
2026-08-27	1.6000	1.7200	1.5000	1.7000	+19.718%	24	1,254	-37.059%
2026-08-26	1.3100	1.4300	1.3100	1.4200	-5.960%	29	1,244	-24.648%
2026-08-25	1.5100	1.5100	1.5100	1.5100	+7.857%	3	1,263	-29.139%
2026-08-24	1.3300	1.4000	1.3300	1.4000	-25.532%	3	1,260	-23.571%
2026-08-21	1.9300	1.9300	1.8700	1.8800	-11.321%	4	1,258	-43.085%
2026-08-20	1.8100	2.1200	1.8100	2.1200	-1.852%	196	1,258	-49.528%
2026-08-19	2.2500	2.2500	1.9900	2.1600	-19.703%	318	1,263	-50.463%
2026-08-18	2.9000	2.9000	2.6900	2.6900	-38.864%	38	1,299	-60.223%
2026-08-17	4.4000	4.8000	4.1800	4.4000	-12.871%	49	1,298	-75.682%
2026-08-14	5.0500	5.0500	5.0500	5.0500	-2.885%	1	1,289	-78.812%
2026-08-13	4.8000	5.5500	4.8000	5.2000	+25.301%	13	1,288	-79.423%
2026-08-12	4.4200	4.4500	4.1100	4.1500	+7.792%	93	1,288	-74.217%
2026-08-11	3.9500	3.9500	3.8000	3.8500	-5.868%	20	1,279	-72.208%
2026-08-10	4.3000	4.3000	3.9500	4.0900	-20.117%	111	1,280	-73.839%
2026-08-07	4.9500	5.4000	4.9000	5.1200	-9.381%	58	1,284	-79.102%
2026-08-06	5.1500	5.9500	5.1500	5.6500	-10.317%	131	1,283	-81.062%
2026-08-05	6.1000	6.4100	5.5500	6.3000	-0.787%	285	1,284	-83.016%
2026-08-04	5.6000	6.3500	5.6000	6.3500	+76.389%	47	1,151	-83.150%
2026-08-03	3.4500	3.6000	3.4500	3.6000	-6.494%	5	1,153	-70.278%
2026-07-31	4.1900	4.3200	3.8500	3.8500	+25.407%	45	1,157	-72.208%
2026-07-29	2.9600	3.0700	2.9600	3.0700	+2.333%	10	1,136	-65.147%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-29.412%	3	1,134	-64.333%
2026-07-27	3.8500	4.2500	3.5800	4.2500	-9.574%	43	1,137	-74.824%
2026-07-24	5.9000	5.9000	4.7000	4.7000	-38.562%	32	1,145	-77.234%
2026-07-23	8.8000	8.8000	7.6500	7.6500	-19.474%	40	1,147	-86.013%
2026-07-22	9.5000	9.5000	9.5000	9.5000	+8.324%	1	1,147	-88.737%
2026-07-21	8.9500	9.0000	8.7700	8.7700	+20.137%	35	1,146	-87.799%
2026-07-20	7.3000	7.7500	7.2500	7.3000	+5.036%	20	1,151	-85.342%
2026-07-17	6.3500	7.4500	5.9500	6.9500	+2.206%	242	1,152	-84.604%
2026-07-16	7.7000	7.7000	6.8000	6.8000	-20.000%	15	956	-84.265%
2026-07-15	10.7500	10.7500	7.6900	8.5000	-19.962%	65	957	-87.412%
2026-07-14	9.2000	10.6200	8.9000	10.6200	+25.680%	22	985	-89.925%
2026-07-13	9.5500	9.5500	8.4000	8.4500	-23.874%	182	970	-87.337%
2026-07-10	11.8500	11.8500	10.9500	11.1000	-2.375%	12	915	-90.360%
2026-07-08	12.0000	12.0000	10.3700	11.3700	-5.408%	23	909	-90.589%
2026-07-07	11.9500	12.6100	11.9000	12.0200	-29.501%	50	911	-91.098%
2026-07-06	18.7500	18.7500	17.0000	17.0500	+6.563%	19	931	-93.724%
2026-07-02	17.7000	17.7000	16.0000	16.0000	-15.789%	39	920	-93.313%
2026-07-01	22.8500	22.8500	19.0000	19.0000	-26.357%	29	920	-94.368%
2026-06-30	24.0000	26.3300	24.0000	25.8000	+33.679%	103	905	-95.853%
2026-06-29	18.0000	19.3000	16.9400	19.3000	-5.854%	16	902	-94.456%
2026-06-26	19.6500	20.5000	19.6500	20.5000	-5.093%	76	893	-94.780%
2026-06-25	21.7500	21.7500	20.2000	21.6000	-1.595%	76	909	-95.046%
2026-06-24	23.2200	24.2000	21.9500	21.9500	-6.873%	43	984	-95.125%
2026-06-23	22.3500	26.1000	22.3500	23.5700	-14.756%	313	966	-95.460%
2026-06-22	26.4500	27.9000	26.1700	27.6500	+14.068%	12	822	-96.130%
2026-06-18	22.0000	24.7000	21.8100	24.2400	+31.027%	64	819	-95.586%
2026-06-17	18.0500	18.5000	18.0500	18.5000	+6.936%	2	819	-94.216%
2026-06-16	19.0000	19.0000	16.7000	17.3000	-18.970%	12	819	-93.815%
2026-06-15	22.4300	23.5000	21.2500	21.3500	+3.641%	67	815	-94.988%
2026-06-12	19.1000	21.1300	19.1000	20.6000	+32.903%	15	812	-94.806%
2026-06-11	15.8500	17.1500	15.0000	15.5000	+29.707%	22	813	-93.097%
2026-06-10	12.4300	12.4300	11.9500	11.9500	+16.813%	7	817	-91.046%
2026-06-09	13.4000	13.4200	10.2300	10.2300	-28.211%	7	822	-89.541%
2026-06-08	12.1600	14.3700	12.1200	14.2500	+51.596%	11	822	-92.491%
2026-06-05	11.0000	11.0000	9.1900	9.4000	-25.809%	18	823	-88.617%
2026-06-04	12.5500	12.6700	12.5500	12.6700	-15.251%	27	820	-91.555%
2026-06-03	14.9500	14.9500	14.9500	14.9500	+24.066%	2	814	-92.843%
2026-06-02	11.8000	12.9000	11.5100	12.0500	-19.452%	54	814	-91.120%
2026-06-01	13.2000	15.1200	13.2000	14.9600	+3.889%	17	823	-92.848%
2026-05-29	16.5500	16.5500	14.4000	14.4000	-17.949%	7	808	-92.569%
2026-05-28	17.4500	17.5500	17.4000	17.5500	-7.339%	65	805	-93.903%
2026-05-26	18.2600	19.0000	17.4500	18.9400	+4.295%	49	792	-94.351%
2026-05-22	17.5000	18.1600	17.5000	18.1600	+17.922%	66	785	-94.108%
2026-05-21	15.5500	15.6000	15.3000	15.4000	-14.444%	7	785	-93.052%
2026-05-20	18.0000	18.0000	18.0000	18.0000	+29.032%	1	785	-94.056%
2026-05-19	11.8100	13.9500	10.3000	13.9500	+20.259%	85	845	-92.330%
2026-05-18	13.9600	13.9600	11.0500	11.6000	-11.787%	40	845	-90.776%
2026-05-15	13.0000	13.6000	12.7900	13.1500	-19.817%	70	845	-91.863%
2026-05-14	17.5000	17.5000	15.9700	16.4000	-15.464%	332	834	-93.476%
2026-05-13	19.8300	19.8300	19.2500	19.4000	+11.558%	242	466	-94.485%
2026-05-12	21.7000	21.7300	17.3900	17.3900	-22.539%	30	466	-93.847%
2026-05-11	23.6700	23.6700	22.2500	22.4500	+3.218%	26	466	-95.234%
2026-05-08	14.9000	22.4900	14.9000	21.7500	+58.182%	67	458	-95.080%
2026-05-07	13.9500	13.9500	13.3200	13.7500	-6.969%	27	406	-92.218%
2026-05-06	14.0300	15.2800	12.8000	14.7800	0.000%	413	393	-92.760%