Dark

INTC20261218C190
INTC Dec 18 2026 190.00 Call (INTC261218C00190000)
option OPRA

EOD

Sep 2, 2026

0.5800-3.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.5800	0.5800	0.5800	0.5800	-3.333%	1	2,550	0.000%
2026-09-01	0.5800	0.6200	0.5600	0.6000	-10.448%	97	2,550	-3.333%
2026-08-31	0.8800	0.8800	0.6500	0.6700	-33.000%	22	2,563	-13.433%
2026-08-28	1.0000	1.0000	1.0000	1.0000	+31.579%	1	2,564	-42.000%
2026-08-26	0.8000	0.8000	0.7500	0.7600	-5.000%	36	2,565	-23.684%
2026-08-25	0.8800	0.8800	0.8000	0.8000	+1.266%	7	2,537	-27.500%
2026-08-24	0.8000	0.8000	0.7900	0.7900	-28.182%	28	2,531	-26.582%
2026-08-21	1.2000	1.2000	1.0700	1.1000	-10.569%	123	2,511	-47.273%
2026-08-20	1.1000	1.2300	1.0400	1.2300	-5.385%	123	2,468	-52.846%
2026-08-19	1.6700	1.6700	1.2000	1.3000	-21.212%	69	2,351	-55.385%
2026-08-18	1.8100	1.8300	1.6500	1.6500	-42.308%	30	2,323	-64.848%
2026-08-17	2.6900	2.8600	2.6900	2.8600	+3.249%	8	2,320	-79.720%
2026-08-14	3.2100	3.2500	2.7700	2.7700	-18.529%	13	2,317	-79.061%
2026-08-13	2.6100	3.5100	2.5700	3.4000	+28.788%	24	2,325	-82.941%
2026-08-12	2.6500	2.7500	2.4900	2.6400	+14.783%	163	2,336	-78.030%
2026-08-11	2.2300	2.4100	2.2300	2.3000	-8.000%	72	2,311	-74.783%
2026-08-10	2.8800	2.8800	2.4900	2.5000	-25.373%	9	2,307	-76.800%
2026-08-07	3.3000	3.4000	3.1500	3.3500	-14.103%	9	2,309	-82.687%
2026-08-06	3.5000	4.0000	3.5000	3.9000	-7.143%	23	2,304	-85.128%
2026-08-05	3.9000	4.2000	3.5700	4.2000	+0.478%	6	2,302	-86.190%
2026-08-04	2.9200	4.2500	2.9200	4.1800	+90.868%	79	2,300	-86.124%
2026-08-03	2.0000	2.1900	2.0000	2.1900	-0.455%	2	2,242	-73.516%
2026-07-31	3.5500	3.5500	2.2000	2.2000	-12.000%	10	2,241	-73.636%
2026-07-30	2.5000	2.5000	2.5000	2.5000	+38.889%	100	2,237	-76.800%
2026-07-29	1.9200	1.9400	1.7500	1.8000	-15.094%	56	2,237	-67.778%
2026-07-28	2.1000	2.2100	2.1000	2.1200	-24.286%	43	2,268	-72.642%
2026-07-27	3.1500	3.1500	2.4000	2.8000	-6.667%	215	2,247	-79.286%
2026-07-24	5.0000	5.0000	3.0000	3.0000	-43.182%	41	2,375	-80.667%
2026-07-23	6.0000	6.0000	5.2500	5.2800	-16.190%	13	2,374	-89.015%
2026-07-22	6.8000	6.8000	6.2500	6.3000	-5.970%	89	2,374	-90.794%
2026-07-21	6.1100	6.8000	6.1100	6.7000	+34.000%	4	2,325	-91.343%
2026-07-20	5.1500	5.3000	5.0000	5.0000	-0.990%	124	2,327	-88.400%
2026-07-17	4.2000	5.3000	3.9500	5.0500	+2.642%	239	2,330	-88.515%
2026-07-16	5.5000	5.6000	4.8600	4.9200	-15.172%	798	2,116	-88.211%
2026-07-15	7.3500	7.3500	5.5000	5.8000	-23.280%	10	1,747	-90.000%
2026-07-14	6.9300	7.5600	6.9300	7.5600	+18.125%	2	1,748	-92.328%
2026-07-13	6.6800	6.9000	6.0000	6.4000	-20.000%	27	1,748	-90.938%
2026-07-10	8.0000	8.2000	8.0000	8.0000	-21.951%	16	1,761	-92.750%
2026-07-09	10.2500	10.2500	10.2500	10.2500	+17.143%	1	1,747	-94.341%
2026-07-08	8.4000	8.7500	7.8000	8.7500	+2.941%	536	1,746	-93.371%
2026-07-07	10.8000	10.8000	8.5000	8.5000	-32.000%	232	1,759	-93.176%
2026-07-06	13.5000	14.1500	12.5000	12.5000	+11.111%	31	1,846	-95.360%
2026-07-02	13.5000	15.2200	11.2000	11.2500	-21.983%	82	1,803	-94.844%
2026-07-01	17.6100	17.6100	14.4200	14.4200	-30.506%	206	1,803	-95.978%
2026-06-30	18.5500	20.7500	18.4000	20.7500	+27.692%	72	1,908	-97.205%
2026-06-29	13.6000	16.2500	11.8000	16.2500	+8.333%	80	1,883	-96.431%
2026-06-26	16.7000	16.7000	15.0000	15.0000	-9.091%	13	1,839	-96.133%
2026-06-25	20.6300	20.6300	15.5000	16.5000	+0.733%	85	1,840	-96.485%
2026-06-24	17.6500	18.6900	16.3800	16.3800	-11.935%	5	1,910	-96.459%
2026-06-23	17.0000	20.8000	17.0000	18.6000	-14.286%	208	1,908	-96.882%
2026-06-22	20.8000	22.0000	20.7000	21.7000	+14.211%	73	1,926	-97.327%
2026-06-18	19.0500	19.2500	16.7000	19.0000	+41.264%	204	1,682	-96.947%
2026-06-17	13.0300	13.8500	12.9000	13.4500	+10.246%	14	1,682	-95.688%
2026-06-16	14.8000	14.8600	12.1500	12.2000	-27.164%	397	1,682	-95.246%
2026-06-15	17.5700	18.1500	16.0000	16.7500	+5.346%	206	1,544	-96.537%
2026-06-12	14.4000	16.8500	14.4000	15.9000	+25.197%	95	1,550	-96.352%
2026-06-11	11.9800	13.0000	11.3500	12.7000	+43.018%	43	1,486	-95.433%
2026-06-10	9.8200	9.8200	8.8800	8.8800	+27.770%	4	1,501	-93.468%
2026-06-09	8.5000	8.5000	6.9500	6.9500	-31.188%	301	1,499	-91.655%
2026-06-08	9.4100	10.9000	9.0000	10.1000	+55.385%	52	1,204	-94.257%
2026-06-05	7.7000	8.3300	6.5000	6.5000	-37.198%	269	1,171	-91.077%
2026-06-04	9.3100	10.3500	9.3100	10.3500	-2.999%	102	963	-94.396%
2026-06-03	12.5500	12.5500	10.5500	10.6700	+10.000%	4	978	-94.564%
2026-06-02	9.7000	9.7000	9.7000	9.7000	-4.433%	18	976	-94.021%
2026-06-01	10.1600	11.6000	9.8000	10.1500	-22.222%	159	976	-94.286%
2026-05-29	14.8600	14.8600	13.0500	13.0500	-0.685%	11	916	-95.556%
2026-05-28	12.9800	13.5500	12.8100	13.1400	+5.542%	134	915	-95.586%
2026-05-27	15.1000	15.1000	12.4500	12.4500	-15.878%	7	882	-95.341%
2026-05-26	13.2500	14.8000	13.1600	14.8000	+18.400%	120	878	-96.081%
2026-05-22	13.2700	14.0000	12.5000	12.5000	-3.101%	19	891	-95.360%
2026-05-21	12.1500	12.9000	10.8000	12.9000	+0.389%	239	883	-95.504%
2026-05-20	13.3000	14.2300	12.5500	12.8500	+21.226%	108	883	-95.486%
2026-05-19	9.6500	10.6600	7.6500	10.6000	+20.867%	132	824	-94.528%
2026-05-18	11.0500	11.5300	8.6000	8.7700	-10.783%	59	824	-93.387%
2026-05-15	10.0000	10.2000	9.5400	9.8300	-20.917%	54	824	-94.100%
2026-05-14	12.7000	13.7000	12.1000	12.4300	-17.682%	266	775	-95.334%
2026-05-13	15.5000	15.7000	13.7000	15.1000	+0.667%	412	237	-96.159%
2026-05-12	17.5000	17.6500	12.8500	15.0000	-23.077%	163	237	-96.133%
2026-05-11	18.7500	19.7000	17.2000	19.5000	0.000%	147	237	-97.026%