Dark

INTC20261218C195
INTC Dec 18 2026 195.00 Call (INTC261218C00195000)
option OPRA

EOD

Sep 2, 2026

0.5500-1.786%(-0.0100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.5400	0.5500	0.5400	0.5500	-1.786%	56	6,165	0.000%
2026-09-01	0.5000	0.5600	0.5000	0.5600	-6.667%	15	6,116	-1.786%
2026-08-31	0.6900	0.6900	0.6000	0.6000	-21.053%	20	6,109	-8.333%
2026-08-28	0.8500	0.8600	0.7600	0.7600	-11.628%	11	6,098	-27.632%
2026-08-27	0.8600	0.8600	0.8500	0.8600	+22.857%	9	6,093	-36.047%
2026-08-26	0.7000	0.7000	0.6500	0.7000	-6.667%	71	6,095	-21.429%
2026-08-25	0.8100	0.8100	0.7400	0.7500	0.000%	27	6,047	-26.667%
2026-08-24	0.8500	0.8500	0.6800	0.7500	-25.000%	3,293	6,045	-26.667%
2026-08-21	1.0600	1.0600	1.0000	1.0000	-3.846%	45	6,768	-45.000%
2026-08-20	1.0000	1.0900	1.0000	1.0400	-8.772%	61	6,768	-47.115%
2026-08-19	1.5000	1.5000	1.1000	1.1400	-20.280%	190	6,754	-51.754%
2026-08-18	1.6600	1.6600	1.4300	1.4300	-43.478%	20	6,746	-61.538%
2026-08-17	2.5000	2.6400	2.3900	2.5300	-0.784%	99	6,736	-78.261%
2026-08-14	3.0500	3.0500	2.5400	2.5500	-16.393%	118	6,755	-78.431%
2026-08-13	2.3500	3.3000	2.3500	3.0500	+19.141%	48	6,759	-81.967%
2026-08-12	2.4700	2.5600	2.2600	2.5600	+20.188%	315	6,775	-78.516%
2026-08-11	2.1800	2.1800	2.1300	2.1300	-5.333%	12	6,812	-74.178%
2026-08-10	2.3400	2.4500	2.2500	2.2500	-25.743%	43	6,819	-75.556%
2026-08-07	2.8500	3.1200	2.8500	3.0300	-12.174%	37	6,802	-81.848%
2026-08-06	3.5000	3.5000	3.3800	3.4500	-9.211%	33	6,775	-84.058%
2026-08-05	3.6000	3.9200	3.6000	3.8000	0.000%	63	6,763	-85.526%
2026-08-04	2.5000	3.8000	2.5000	3.8000	+90.000%	134	6,714	-85.526%
2026-08-03	1.6700	2.0000	1.5800	2.0000	-9.910%	108	6,735	-72.500%
2026-07-31	2.8500	2.8500	2.2200	2.2200	-7.500%	38	6,666	-75.225%
2026-07-30	2.7000	2.7000	2.4000	2.4000	+60.000%	77	6,632	-77.083%
2026-07-29	2.0000	2.0000	1.5000	1.5000	-28.230%	98	6,620	-63.333%
2026-07-28	1.9600	2.1600	1.8700	2.0900	-15.041%	166	6,619	-73.684%
2026-07-27	2.8700	2.9500	2.3500	2.4600	-12.766%	352	6,663	-77.642%
2026-07-24	3.6000	3.6700	2.8200	2.8200	-45.349%	141	6,516	-80.496%
2026-07-23	5.2500	5.2500	5.1200	5.1600	-14.000%	4	6,532	-89.341%
2026-07-22	5.9500	6.5000	5.9000	6.0000	-2.280%	199	6,532	-90.833%
2026-07-21	5.7600	6.1400	5.7600	6.1400	+29.263%	13	6,608	-91.042%
2026-07-20	5.2000	5.2000	4.7500	4.7500	+2.151%	25	6,610	-88.421%
2026-07-17	4.0000	5.0000	3.4800	4.6500	-1.064%	153	6,596	-88.172%
2026-07-16	5.1000	5.1000	4.3500	4.7000	-14.545%	101	6,629	-88.298%
2026-07-15	6.5000	6.5000	4.8500	5.5000	-22.207%	206	6,566	-90.000%
2026-07-14	7.1500	7.1500	5.9000	7.0700	+15.902%	72	6,477	-92.221%
2026-07-13	6.2400	6.4500	5.5000	6.1000	-20.261%	67	6,433	-90.984%
2026-07-10	7.7500	7.7500	7.5400	7.6500	-13.068%	41	6,414	-92.810%
2026-07-09	9.6200	9.7300	8.8000	8.8000	+6.409%	17	6,401	-93.750%
2026-07-08	8.2500	8.2700	7.0000	8.2700	+2.733%	122	6,407	-93.349%
2026-07-07	9.8000	9.8000	8.0000	8.0500	-32.805%	634	6,305	-93.168%
2026-07-06	13.5000	13.5000	11.8000	11.9800	+9.908%	170	6,753	-95.409%
2026-07-02	12.8500	13.9500	10.9000	10.9000	-19.557%	73	6,763	-94.954%
2026-07-01	15.9000	16.5500	13.4000	13.5500	-27.618%	245	6,763	-95.941%
2026-06-30	17.6000	19.6500	17.3500	18.7200	+23.646%	539	6,741	-97.062%
2026-06-29	12.7000	15.2500	10.9500	15.1400	+5.505%	261	7,041	-96.367%
2026-06-26	15.0000	16.0000	14.2000	14.3500	-11.420%	73	7,045	-96.167%
2026-06-25	19.8500	20.0000	14.5000	16.2000	+1.250%	1,193	7,071	-96.605%
2026-06-24	17.5000	18.2200	15.3000	16.0000	-8.728%	99	7,183	-96.563%
2026-06-23	16.0000	19.4000	16.0000	17.5300	-15.314%	554	7,201	-96.863%
2026-06-22	20.0000	21.0000	19.0000	20.7000	+14.365%	364	7,254	-97.343%
2026-06-18	16.5000	18.5000	15.0000	18.1000	+46.559%	694	7,000	-96.961%
2026-06-17	12.3200	14.1000	12.2500	12.3500	+8.333%	505	7,000	-95.547%
2026-06-16	14.9500	15.5000	11.4000	11.4000	-28.166%	740	7,000	-95.175%
2026-06-15	16.9700	17.7600	15.5400	15.8700	+3.793%	891	6,738	-96.534%
2026-06-12	12.2000	16.0000	11.6000	15.2900	+30.684%	469	6,974	-96.403%
2026-06-11	10.0000	12.8000	9.8000	11.7000	+37.647%	841	6,728	-95.299%
2026-06-10	8.6100	9.7000	7.9000	8.5000	0.000%	791	6,535	-93.529%
2026-06-09	10.0000	10.0000	6.8000	8.5000	-10.526%	548	6,224	-93.529%
2026-06-08	8.7400	10.6000	8.3200	9.5000	+42.857%	586	6,160	-94.211%
2026-06-05	7.5000	7.7500	6.5000	6.6500	-30.657%	288	5,989	-91.729%
2026-06-04	8.5000	9.8000	8.5000	9.5900	-4.100%	152	5,771	-94.265%
2026-06-03	11.7400	12.0000	10.0000	10.0000	+15.075%	192	5,727	-94.500%
2026-06-02	9.2000	9.3600	8.0000	8.6900	-9.195%	156	5,726	-93.671%
2026-06-01	8.6700	11.0500	8.2500	9.5700	-11.389%	484	5,619	-94.253%
2026-05-29	14.0000	14.3500	10.8000	10.8000	-12.195%	3,421	5,529	-94.907%
2026-05-28	12.9500	12.9500	11.2500	12.3000	-4.429%	356	4,900	-95.528%
2026-05-27	13.6500	13.8200	11.8000	12.8700	-9.366%	231	4,806	-95.726%
2026-05-26	12.0000	14.2000	11.9500	14.2000	+20.339%	2,717	4,823	-96.127%
2026-05-22	12.0300	13.1000	11.8000	11.8000	+0.426%	650	2,382	-95.339%
2026-05-21	12.0000	12.0000	10.2500	11.7500	-3.689%	283	2,225	-95.319%
2026-05-20	10.8000	13.4600	10.7500	12.2000	+22.613%	1,030	2,225	-95.492%
2026-05-19	8.3500	10.2500	7.2500	9.9500	+13.068%	1,314	1,084	-94.472%
2026-05-18	10.3800	10.6000	7.9200	8.8000	-7.271%	416	1,084	-93.750%
2026-05-15	10.0500	10.0500	9.0000	9.4900	-19.916%	459	1,084	-94.204%
2026-05-14	12.0000	13.0000	11.6500	11.8500	-15.957%	220	618	-95.359%
2026-05-13	15.3000	15.3000	13.0500	14.1000	+2.920%	299	382	-96.099%
2026-05-12	17.8000	17.8000	12.2500	13.7000	-25.745%	252	382	-95.985%
2026-05-11	18.0400	19.2400	16.0900	18.4500	0.000%	462	382	-97.019%