Dark

INTC20261218C180
INTC Dec 18 2026 180.00 Call (INTC261218C00180000)
option OPRA

EOD

Sep 2, 2026

0.7400-5.128%(-0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.7000	0.7500	0.7000	0.7400	-5.128%	8	4,119	0.000%
2026-09-01	0.7200	0.7900	0.7200	0.7800	-6.024%	179	4,124	-5.128%
2026-08-31	0.9800	0.9800	0.8300	0.8300	-12.632%	3	4,172	-10.843%
2026-08-28	1.0200	1.0200	0.9500	0.9500	-16.667%	3	4,172	-22.105%
2026-08-27	1.0500	1.2200	1.0500	1.1400	+16.327%	8	4,172	-35.088%
2026-08-26	0.8900	0.9800	0.8900	0.9800	-1.010%	2	4,172	-24.490%
2026-08-25	1.1400	1.1400	0.9900	0.9900	-5.714%	51	4,173	-25.253%
2026-08-24	1.0300	1.0500	0.9200	1.0500	-22.222%	15	4,149	-29.524%
2026-08-21	1.3900	1.3900	1.3300	1.3500	-10.596%	5	4,146	-45.185%
2026-08-20	1.3900	1.5100	1.3200	1.5100	-1.307%	15	4,147	-50.993%
2026-08-19	1.9100	1.9100	1.4400	1.5300	-23.500%	346	4,146	-51.634%
2026-08-18	2.5000	2.5900	2.0000	2.0000	-37.695%	48	4,058	-63.000%
2026-08-17	3.3000	3.6000	3.2100	3.2100	-4.464%	239	4,028	-76.947%
2026-08-14	3.4500	3.4500	3.3100	3.3600	-19.809%	1,039	3,843	-77.976%
2026-08-13	3.4000	4.2000	3.4000	4.1900	+30.938%	68	2,858	-82.339%
2026-08-12	3.2500	3.4000	2.9800	3.2000	+13.074%	161	2,861	-76.875%
2026-08-11	2.8000	2.8600	2.7300	2.8300	-3.413%	198	2,755	-73.852%
2026-08-10	3.3600	3.3600	2.9300	2.9300	-25.255%	604	2,739	-74.744%
2026-08-07	4.2000	4.2000	3.7500	3.9200	-10.909%	14	2,190	-81.122%
2026-08-06	3.7000	4.8500	3.7000	4.4000	-5.376%	142	2,194	-83.182%
2026-08-05	4.7000	4.7000	4.1800	4.6500	-5.102%	193	2,177	-84.086%
2026-08-04	3.6500	4.9000	3.6500	4.9000	+87.739%	42	2,056	-84.898%
2026-08-03	2.2100	2.6600	2.2100	2.6100	-12.709%	671	2,051	-71.648%
2026-07-31	3.3000	3.3000	2.9100	2.9900	+0.673%	12	2,003	-75.251%
2026-07-30	3.1000	3.2600	2.9700	2.9700	+44.175%	30	1,997	-75.084%
2026-07-29	2.5200	2.5200	2.0600	2.0600	-21.073%	28	1,981	-64.078%
2026-07-28	2.6500	2.6500	2.3300	2.6100	-18.944%	124	1,982	-71.648%
2026-07-27	3.9000	3.9000	2.9100	3.2200	-10.556%	70	2,008	-77.019%
2026-07-24	4.5000	4.5900	3.6000	3.6000	-42.857%	40	2,001	-79.444%
2026-07-23	6.4000	6.4000	6.3000	6.3000	-13.103%	8	2,010	-88.254%
2026-07-22	7.8500	7.9900	7.2500	7.2500	-3.333%	229	2,011	-89.793%
2026-07-21	6.9000	7.5000	6.6900	7.5000	+29.758%	25	1,922	-90.133%
2026-07-20	6.4500	6.4500	5.7800	5.7800	+2.301%	26	1,914	-87.197%
2026-07-17	5.0000	5.9500	4.4000	5.6500	+1.802%	70	1,926	-86.903%
2026-07-16	6.2000	6.2000	5.4000	5.5500	-23.448%	15	1,924	-86.667%
2026-07-15	6.7200	7.2500	6.2000	7.2500	+8.209%	63	1,922	-89.793%
2026-07-13	7.6500	7.8200	6.7000	6.7000	-27.015%	52	1,879	-88.955%
2026-07-10	9.3800	9.3800	9.0200	9.1800	-11.304%	31	1,888	-91.939%
2026-07-09	11.6900	11.6900	10.3000	10.3500	+4.125%	30	1,896	-92.850%
2026-07-08	9.9100	9.9400	8.4000	9.9400	+0.607%	38	1,897	-92.555%
2026-07-07	11.9400	11.9400	9.7300	9.8800	-30.423%	158	1,904	-92.510%
2026-07-06	15.2500	15.3800	14.1000	14.2000	+8.812%	57	1,896	-94.789%
2026-07-02	15.6000	17.0000	13.0500	13.0500	-18.944%	88	1,954	-94.330%
2026-07-01	18.7300	18.8000	16.1000	16.1000	-25.977%	166	1,954	-95.404%
2026-06-30	20.0900	23.1400	20.0900	21.7500	+39.155%	206	2,009	-96.598%
2026-06-29	16.0000	16.0000	13.3200	15.6300	-6.964%	14	1,885	-95.266%
2026-06-26	17.9000	17.9000	16.8000	16.8000	-7.182%	15	1,880	-95.595%
2026-06-25	19.7500	19.7500	17.4000	18.1000	-6.218%	25	1,881	-95.912%
2026-06-24	19.5500	20.6900	17.8500	19.3000	-4.408%	21	1,879	-96.166%
2026-06-23	18.2000	22.7500	18.2000	20.1900	-15.346%	116	1,881	-96.335%
2026-06-22	23.9900	24.0000	21.9500	23.8500	+14.940%	167	1,867	-96.897%
2026-06-18	21.0000	21.0000	18.4000	20.7500	+44.097%	59	1,750	-96.434%
2026-06-17	14.3000	15.7300	14.0700	14.4000	+4.348%	45	1,750	-94.861%
2026-06-16	17.3000	18.1400	13.8000	13.8000	-25.000%	142	1,750	-94.638%
2026-06-15	19.0000	20.3000	18.0000	18.4000	+4.131%	144	1,795	-95.978%
2026-06-12	14.7000	17.9900	14.7000	17.6700	+32.857%	47	1,792	-95.812%
2026-06-11	12.5000	14.1500	12.1500	13.3000	+33.668%	497	1,783	-94.436%
2026-06-10	10.2500	10.7000	9.8500	9.9500	+8.152%	633	1,660	-92.563%
2026-06-09	11.4500	11.4500	9.2000	9.2000	-25.142%	106	1,085	-91.957%
2026-06-08	10.5000	12.3500	9.8000	12.2900	+55.570%	234	1,062	-93.979%
2026-06-05	9.2000	9.2000	7.9000	7.9000	-31.661%	292	1,032	-90.633%
2026-06-04	10.6000	11.5600	10.4000	11.5600	-2.857%	11	1,093	-93.599%
2026-06-03	13.0000	14.0000	11.9000	11.9000	+16.098%	61	1,090	-93.782%
2026-06-02	9.9200	11.0000	9.8000	10.2500	-5.093%	86	1,098	-92.780%
2026-06-01	10.3400	12.8500	10.3400	10.8000	-14.422%	417	1,070	-93.148%
2026-05-29	16.0500	16.0500	12.6200	12.6200	-12.845%	8	881	-94.136%
2026-05-28	13.5000	14.7000	13.5000	14.4800	+0.486%	136	878	-94.890%
2026-05-27	14.7300	14.7300	13.8500	14.4100	-12.667%	23	829	-94.865%
2026-05-26	14.4000	16.5000	14.4000	16.5000	+14.983%	29	815	-95.515%
2026-05-22	14.1500	14.9500	14.0600	14.3500	+4.364%	9	805	-94.843%
2026-05-21	12.9000	13.9200	12.1500	13.7500	-4.181%	273	807	-94.618%
2026-05-20	14.8000	15.4000	13.2000	14.3500	+21.404%	127	807	-94.843%
2026-05-19	10.0000	11.8200	8.6000	11.8200	+15.882%	271	418	-93.739%
2026-05-18	11.0000	11.1000	9.2000	10.2000	-5.556%	119	418	-92.745%
2026-05-15	11.0000	11.5700	10.6000	10.8000	-22.414%	73	418	-93.148%
2026-05-14	13.5500	14.4500	13.5500	13.9200	-16.647%	67	313	-94.684%
2026-05-13	17.2500	17.2500	16.6700	16.7000	+6.167%	15	271	-95.569%
2026-05-12	18.7300	18.7300	14.3000	15.7300	-24.156%	39	271	-95.296%
2026-05-11	20.7000	21.0000	18.9500	20.7400	0.000%	270	271	-96.432%