Dark

INTC20261218C175
INTC Dec 18 2026 175.00 Call (INTC261218C00175000)
option OPRA

EOD

Sep 2, 2026

0.8100-3.571%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.8500	0.8600	0.8100	0.8100	-3.571%	15	3,495	0.000%
2026-09-01	0.8400	0.8800	0.8000	0.8400	-12.500%	161	3,503	-3.571%
2026-08-31	1.1000	1.1000	0.9500	0.9600	-28.889%	1,044	3,413	-15.625%
2026-08-27	1.1200	1.3500	1.1200	1.3500	+19.469%	2	2,457	-40.000%
2026-08-26	1.0300	1.1600	1.0000	1.1300	0.000%	8	2,458	-28.319%
2026-08-25	1.2300	1.2300	1.1300	1.1300	+6.604%	7	2,456	-28.319%
2026-08-24	1.2500	1.2500	1.0600	1.0600	-28.378%	14	2,458	-23.585%
2026-08-21	1.5400	1.5500	1.4800	1.4800	-12.426%	67	2,447	-45.270%
2026-08-20	1.5700	1.6900	1.5700	1.6900	-5.587%	5	2,403	-52.071%
2026-08-19	1.9300	1.9300	1.5700	1.7900	-15.962%	465	2,399	-54.749%
2026-08-18	2.7500	2.8000	2.1300	2.1300	-40.833%	691	2,098	-61.972%
2026-08-17	3.7500	3.7500	3.6000	3.6000	-12.195%	3	1,595	-77.500%
2026-08-14	4.3000	4.3500	4.1000	4.1000	-10.675%	42	1,595	-80.244%
2026-08-13	4.4000	4.6000	4.3700	4.5900	+27.855%	26	1,596	-82.353%
2026-08-12	3.5500	3.5900	3.3300	3.5900	+17.705%	95	1,592	-77.437%
2026-08-11	3.0500	3.1300	3.0000	3.0500	-8.955%	23	1,586	-73.443%
2026-08-10	3.6500	3.6500	3.2400	3.3500	-22.989%	65	1,574	-75.821%
2026-08-07	4.1000	4.3500	4.1000	4.3500	-9.375%	11	1,572	-81.379%
2026-08-06	4.8500	4.9500	4.7500	4.8000	-11.927%	126	1,568	-83.125%
2026-08-05	5.2500	5.4500	4.6000	5.4500	-0.909%	152	1,555	-85.138%
2026-08-04	4.7500	5.5000	4.7500	5.5000	+88.356%	47	1,505	-85.273%
2026-08-03	2.5600	2.9200	2.3400	2.9200	-10.154%	12	1,500	-72.260%
2026-07-31	3.5100	3.5100	3.2000	3.2500	-10.714%	7	1,500	-75.077%
2026-07-30	3.6000	3.6400	3.6000	3.6400	+58.952%	51	1,500	-77.747%
2026-07-29	2.5500	2.5500	2.2900	2.2900	-20.486%	35	1,450	-64.629%
2026-07-28	2.9300	2.9300	2.8500	2.8800	-20.000%	59	1,429	-71.875%
2026-07-27	3.5000	3.6000	3.1000	3.6000	-7.692%	23	1,426	-77.500%
2026-07-24	6.0300	6.0300	3.9000	3.9000	-42.222%	227	1,425	-79.231%
2026-07-23	7.4000	7.4000	6.4900	6.7500	-13.015%	19	1,230	-88.000%
2026-07-22	8.3200	8.3500	7.7500	7.7600	-8.166%	16	1,224	-89.562%
2026-07-21	7.3200	8.4500	7.3000	8.4500	+30.000%	40	1,225	-90.414%
2026-07-20	6.3000	6.5000	6.3000	6.5000	+6.557%	6	1,234	-87.538%
2026-07-17	4.8000	6.4500	4.7500	6.1000	+0.826%	549	1,234	-86.721%
2026-07-16	6.9000	6.9000	5.8300	6.0500	-14.909%	94	1,746	-86.612%
2026-07-15	8.7300	8.7300	6.7000	7.1100	-23.135%	34	1,768	-88.608%
2026-07-14	8.6300	9.2500	8.6300	9.2500	+20.915%	3	1,744	-91.243%
2026-07-13	8.1000	8.1100	7.1400	7.6500	-21.134%	60	1,743	-89.412%
2026-07-10	9.9000	9.9500	9.7000	9.7000	-20.752%	19	1,700	-91.649%
2026-07-09	12.2400	12.2400	12.2400	12.2400	+24.898%	1	1,694	-93.382%
2026-07-08	10.1500	10.4600	8.9800	9.8000	-12.500%	11	1,694	-91.735%
2026-07-07	11.5000	11.5000	10.3100	11.2000	-26.316%	11	1,690	-92.768%
2026-07-06	15.7000	17.0000	15.0000	15.2000	+10.545%	36	1,691	-94.671%
2026-07-02	15.3900	15.5000	13.7500	13.7500	-19.355%	13	1,683	-94.109%
2026-07-01	19.0000	19.0000	17.0500	17.0500	-26.190%	781	1,683	-95.249%
2026-06-30	20.1500	23.4400	20.1500	23.1000	+20.313%	13	1,076	-96.494%
2026-06-29	14.7600	19.2000	14.4000	19.2000	+6.371%	315	1,071	-95.781%
2026-06-26	18.6000	19.4600	18.0500	18.0500	-6.525%	19	781	-95.512%
2026-06-25	23.5300	23.5300	18.4500	19.3100	-0.974%	25	778	-95.805%
2026-06-24	20.3000	21.7900	19.1100	19.5000	-7.143%	26	786	-95.846%
2026-06-23	18.5000	23.4000	18.5000	21.0000	-15.459%	74	774	-96.143%
2026-06-22	24.5100	25.3500	23.0000	24.8400	+15.912%	37	756	-96.739%
2026-06-18	21.1600	22.3000	20.0100	21.4300	+33.938%	52	731	-96.220%
2026-06-17	15.6500	17.0400	15.6500	16.0000	+10.345%	33	731	-94.938%
2026-06-16	17.4000	17.4200	14.5000	14.5000	-23.684%	186	731	-94.414%
2026-06-15	20.7000	20.7000	18.7000	19.0000	+2.592%	56	730	-95.737%
2026-06-12	14.6700	19.4000	14.6700	18.5200	+36.377%	102	711	-95.626%
2026-06-11	13.9000	15.0500	12.5700	13.5800	+28.477%	21	672	-94.035%
2026-06-10	11.1500	11.2000	9.9600	10.5700	+4.861%	59	670	-92.337%
2026-06-09	12.8500	12.8500	9.1500	10.0800	-13.920%	13	690	-91.964%
2026-06-08	11.0200	13.0500	11.0200	11.7100	+22.490%	229	691	-93.083%
2026-06-05	9.5000	9.5600	9.5000	9.5600	-19.120%	5	550	-91.527%
2026-06-04	10.7900	12.2600	10.7900	11.8200	-7.148%	20	548	-93.147%
2026-06-03	12.7300	12.7300	12.7300	12.7300	+18.199%	1	539	-93.637%
2026-06-02	11.0000	11.0000	10.4000	10.7700	-8.418%	6	538	-92.479%
2026-06-01	11.0000	13.3000	11.0000	11.7600	-27.228%	29	535	-93.112%
2026-05-29	16.1500	16.1600	16.1500	16.1600	+7.375%	8	530	-94.988%
2026-05-27	15.8000	15.8000	15.0500	15.0500	-10.682%	4	529	-94.618%
2026-05-26	14.5500	17.1000	14.3100	16.8500	+13.698%	31	528	-95.193%
2026-05-22	14.8600	16.3000	14.8200	14.8200	+0.135%	32	530	-94.534%
2026-05-21	12.9500	14.8000	12.9500	14.8000	-3.141%	17	521	-94.527%
2026-05-20	15.6000	16.0100	15.1000	15.2800	+22.731%	125	521	-94.699%
2026-05-19	9.6500	12.4500	9.0900	12.4500	+16.901%	210	296	-93.494%
2026-05-18	13.5500	13.5500	10.3000	10.6500	-10.729%	220	296	-92.394%
2026-05-15	11.3500	11.9300	11.2500	11.9300	-19.392%	57	296	-93.210%
2026-05-14	15.5800	15.5800	14.8000	14.8000	-15.670%	11	132	-94.527%
2026-05-13	16.9500	18.1500	16.9500	17.5500	+11.287%	14	133	-95.385%
2026-05-12	20.0000	20.0000	15.0500	15.7700	-24.905%	14	133	-94.864%
2026-05-11	22.0000	22.0000	20.2500	21.0000	0.000%	120	133	-96.143%