Dark

INTC20261218C170
INTC Dec 18 2026 170.00 Call (INTC261218C00170000)
option OPRA

EOD

Sep 2, 2026

0.9500+1.064%(+0.0100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.9200	0.9700	0.9200	0.9500	+1.064%	56	2,312	0.000%
2026-09-01	0.9000	0.9800	0.8800	0.9400	-16.814%	191	2,305	+1.064%
2026-08-31	1.2000	1.2000	1.1100	1.1300	-5.833%	51	2,361	-15.929%
2026-08-28	1.4000	1.5500	1.2000	1.2000	-21.569%	54	2,388	-20.833%
2026-08-27	1.3900	1.5900	1.3900	1.5300	+21.429%	109	2,386	-37.908%
2026-08-26	1.1600	1.2600	1.1100	1.2600	-2.326%	48	2,417	-24.603%
2026-08-25	1.3800	1.4500	1.2900	1.2900	-1.527%	77	2,422	-26.357%
2026-08-24	1.2000	1.3400	1.1900	1.3100	-20.606%	67	2,429	-27.481%
2026-08-21	1.7200	1.7400	1.6500	1.6500	-12.698%	274	2,412	-42.424%
2026-08-20	1.7000	1.8900	1.6100	1.8900	-5.500%	162	2,396	-49.735%
2026-08-19	2.0700	2.0700	1.8100	2.0000	-18.033%	47	2,305	-52.500%
2026-08-18	3.0500	3.1000	2.3800	2.4400	-39.303%	39	2,277	-61.066%
2026-08-17	3.9500	4.2100	3.8000	4.0200	-1.951%	17	2,261	-76.368%
2026-08-14	4.3600	4.6900	4.1000	4.1000	-14.583%	20	2,260	-76.829%
2026-08-13	4.8000	5.5000	4.8000	4.8000	+17.073%	41	2,266	-80.208%
2026-08-12	4.1000	4.1000	3.6100	4.1000	+20.588%	124	2,262	-76.829%
2026-08-11	3.5000	3.6000	3.3600	3.4000	-5.556%	75	2,262	-72.059%
2026-08-10	3.7500	3.9000	3.6000	3.6000	-24.211%	18	2,275	-73.611%
2026-08-07	4.7500	4.8500	4.4000	4.7500	-10.377%	11	2,273	-80.000%
2026-08-06	5.1500	5.7500	5.1500	5.3000	-7.504%	221	2,270	-82.075%
2026-08-05	5.2600	6.0500	5.0000	5.7300	-0.693%	403	2,138	-83.421%
2026-08-04	5.0000	5.8000	5.0000	5.7700	+79.193%	255	2,092	-83.536%
2026-08-03	3.0000	3.3000	3.0000	3.2200	-5.294%	148	2,058	-70.497%
2026-07-31	4.6500	4.6500	3.4000	3.4000	-11.227%	35	1,974	-72.059%
2026-07-30	2.8300	4.1500	2.8300	3.8300	+36.299%	26	1,973	-75.196%
2026-07-29	3.2500	3.2500	2.6600	2.8100	-12.188%	28	1,994	-66.192%
2026-07-28	2.9800	3.3000	2.9800	3.2000	-5.045%	44	1,994	-70.313%
2026-07-27	4.3400	4.3400	3.3700	3.3700	-23.756%	125	1,967	-71.810%
2026-07-24	6.5000	6.5000	4.3000	4.4200	-38.611%	153	2,035	-78.507%
2026-07-23	7.7000	7.7000	7.2000	7.2000	-12.727%	5	2,090	-86.806%
2026-07-22	8.9500	8.9500	8.2500	8.2500	-7.821%	8	2,090	-88.485%
2026-07-21	8.1100	9.0400	8.1100	8.9500	+36.433%	72	2,093	-89.385%
2026-07-20	6.8000	6.9500	6.5600	6.5600	-0.606%	23	2,098	-85.518%
2026-07-17	5.4000	6.9500	5.2000	6.6000	+3.611%	361	2,094	-85.606%
2026-07-16	7.3000	7.3000	6.1000	6.3700	-21.261%	414	2,061	-85.086%
2026-07-15	8.8500	8.8500	7.1300	8.0900	-10.608%	51	2,059	-88.257%
2026-07-14	9.0500	9.4000	9.0500	9.0500	+9.697%	70	2,043	-89.503%
2026-07-13	8.9500	8.9500	7.8000	8.2500	-21.429%	78	2,043	-88.485%
2026-07-10	10.6100	10.6100	10.1500	10.5000	-13.580%	32	2,056	-90.952%
2026-07-09	13.5000	13.5000	12.1000	12.1500	+17.847%	39	2,058	-92.181%
2026-07-08	10.8800	11.2000	9.6000	10.3100	-10.348%	130	2,049	-90.786%
2026-07-07	12.1500	12.5000	11.0000	11.5000	-28.793%	40	2,048	-91.739%
2026-07-06	16.9100	16.9100	15.9500	16.1500	+12.153%	16	2,037	-94.118%
2026-07-02	17.3000	18.7800	14.4000	14.4000	-19.418%	260	2,012	-93.403%
2026-07-01	21.3800	21.3800	17.8700	17.8700	-26.461%	157	2,012	-94.684%
2026-06-30	22.7000	25.6000	22.7000	24.3000	+27.895%	109	2,081	-96.091%
2026-06-29	15.9900	19.0000	15.0000	19.0000	-1.042%	35	1,992	-95.000%
2026-06-26	19.0500	20.4600	18.7500	19.2000	-4.478%	38	1,979	-95.052%
2026-06-25	20.6900	21.0000	20.0000	20.1000	-3.966%	11	1,972	-95.274%
2026-06-24	21.4000	22.9600	20.9000	20.9300	-4.079%	31	1,971	-95.461%
2026-06-23	21.2500	25.1000	20.2500	21.8200	-17.505%	142	1,959	-95.646%
2026-06-22	24.9000	26.6500	24.4100	26.4500	+17.556%	182	1,910	-96.408%
2026-06-18	22.0000	23.4500	20.0500	22.5000	+35.706%	103	1,803	-95.778%
2026-06-17	16.6000	16.9000	16.5800	16.5800	+6.282%	25	1,803	-94.270%
2026-06-16	19.2000	19.8000	15.4200	15.6000	-23.902%	264	1,803	-93.910%
2026-06-15	22.1700	22.1800	19.8800	20.5000	+5.616%	152	1,903	-95.366%
2026-06-12	15.0000	20.8000	15.0000	19.4100	+36.211%	456	1,946	-95.106%
2026-06-11	14.0000	15.9000	14.0000	14.2500	+35.714%	235	1,799	-93.333%
2026-06-10	12.4000	12.6000	10.5000	10.5000	-5.830%	385	1,625	-90.952%
2026-06-09	12.2500	12.2500	9.7100	11.1500	-11.648%	213	1,585	-91.480%
2026-06-08	12.9000	13.7500	12.6200	12.6200	+46.744%	338	1,767	-92.472%
2026-06-05	10.2000	10.3500	8.6000	8.6000	-30.645%	92	1,660	-88.953%
2026-06-04	11.8100	13.0000	11.4500	12.4000	-8.487%	31	1,679	-92.339%
2026-06-03	14.8200	15.0500	13.4000	13.5500	+16.010%	15	1,685	-92.989%
2026-06-02	10.7500	12.1800	10.7500	11.6800	-4.026%	260	1,690	-91.866%
2026-06-01	11.9000	14.2600	11.3000	12.1700	-9.852%	336	1,666	-92.194%
2026-05-29	18.0000	18.0000	13.5000	13.5000	-16.409%	25	1,614	-92.963%
2026-05-28	17.0000	17.0000	14.7000	16.1500	+0.435%	11	1,604	-94.118%
2026-05-27	17.2000	17.2000	15.5000	16.0800	-8.114%	17	1,602	-94.092%
2026-05-26	15.5100	18.0000	15.0000	17.5000	+9.856%	38	1,602	-94.571%
2026-05-22	15.5800	17.1100	15.5800	15.9300	+4.118%	78	1,594	-94.036%
2026-05-21	14.6500	15.6500	13.4300	15.3000	-4.075%	80	1,595	-93.791%
2026-05-20	16.1400	17.1000	14.6000	15.9500	+19.476%	200	1,595	-94.044%
2026-05-19	10.7500	13.3500	9.6000	13.3500	+15.086%	291	1,358	-92.884%
2026-05-18	14.3500	14.3500	11.0000	11.6000	-4.918%	493	1,358	-91.810%
2026-05-15	12.8500	12.9000	11.8900	12.2000	-21.036%	236	1,358	-92.213%
2026-05-14	15.5000	16.9300	14.9000	15.4500	-16.260%	134	1,119	-93.851%
2026-05-13	18.8300	19.8500	16.5000	18.4500	+2.900%	35	1,073	-94.851%
2026-05-12	21.5000	22.0000	15.9600	17.9300	-23.376%	149	1,073	-94.702%
2026-05-11	21.9500	24.2300	20.5800	23.4000	+13.262%	528	1,073	-95.940%
2026-05-08	13.9500	23.5500	13.5500	20.6600	+64.360%	1,193	0	-95.402%
2026-05-07	14.1000	14.6000	12.3600	12.5700	0.000%	261	0	-92.442%