Dark

INTC20261218C75
INTC Dec 18 2026 75.00 Call (INTC261218C00075000)
option OPRA

EOD

Sep 2, 2026

19.85+1.795%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	20.0000	20.0000	19.8500	19.8500	+1.795%	2	2,738	0.000%
2026-09-01	18.3500	19.9900	18.0000	19.5000	-4.318%	142	2,739	+1.795%
2026-08-31	20.3600	20.4400	20.0000	20.3800	-1.783%	33	2,702	-2.601%
2026-08-28	22.8000	23.0000	20.7500	20.7500	-6.951%	7	2,700	-4.337%
2026-08-27	22.5500	22.5500	22.2300	22.3000	+17.368%	28	2,703	-10.987%
2026-08-26	19.0000	19.0000	19.0000	19.0000	-2.813%	2	2,701	+4.474%
2026-08-25	20.1300	20.1300	19.5500	19.5500	-2.591%	9	2,701	+1.535%
2026-08-24	19.1500	20.2500	18.3000	20.0700	-9.309%	80	2,701	-1.096%
2026-08-21	23.0500	23.0500	21.9000	22.1300	-7.792%	91	2,685	-10.303%
2026-08-20	23.2500	24.0000	22.2800	24.0000	-1.356%	28	2,673	-17.292%
2026-08-19	27.5000	27.5000	23.5000	24.3300	-9.889%	20	2,670	-18.413%
2026-08-18	28.0000	28.0000	26.9300	27.0000	-20.071%	14	2,671	-26.481%
2026-08-17	34.9000	34.9000	33.7800	33.7800	+3.303%	14	2,666	-41.237%
2026-08-14	32.7000	32.7000	32.7000	32.7000	-9.418%	1	2,666	-39.297%
2026-08-13	34.0000	37.8100	34.0000	36.1000	+12.813%	24	2,666	-45.014%
2026-08-12	33.4400	33.5000	32.0000	32.0000	+7.853%	7	2,669	-37.969%
2026-08-11	29.0400	29.6700	29.0400	29.6700	-0.503%	2	2,666	-33.097%
2026-08-10	30.7200	31.4500	29.3000	29.8200	-11.038%	35	2,667	-33.434%
2026-08-06	33.2800	33.5200	33.2800	33.5200	-3.373%	4	2,657	-40.782%
2026-08-05	34.6900	34.6900	34.6900	34.6900	+2.542%	1	2,658	-42.779%
2026-08-04	33.1000	34.0700	33.1000	33.8300	+31.379%	80	2,659	-41.324%
2026-08-03	23.8000	26.1800	22.3500	25.7500	-4.204%	2,177	2,677	-22.913%
2026-07-31	31.2900	31.4600	26.8800	26.8800	-2.714%	15	3,026	-26.153%
2026-07-30	26.8000	28.2500	26.1000	27.6300	+37.190%	95	3,020	-28.158%
2026-07-29	21.5500	21.5500	20.1400	20.1400	-14.225%	39	3,016	-1.440%
2026-07-28	22.2700	24.2000	21.6700	23.4800	-12.616%	26	3,008	-15.460%
2026-07-27	28.2000	28.2000	23.9500	26.8700	-12.504%	197	3,000	-26.126%
2026-07-24	32.1000	32.1000	30.7100	30.7100	-11.473%	12	2,998	-35.363%
2026-07-23	35.8400	36.7000	34.5800	34.6900	-10.800%	12	2,993	-42.779%
2026-07-22	38.9000	38.9000	38.8900	38.8900	+1.223%	2	2,990	-48.959%
2026-07-21	38.4200	38.4200	38.4200	38.4200	+11.362%	1	2,990	-48.334%
2026-07-20	35.4000	35.4000	34.5000	34.5000	+9.005%	86	2,990	-42.464%
2026-07-17	29.9000	32.7500	29.8800	31.6500	-2.375%	63	2,984	-37.283%
2026-07-16	35.0500	35.0500	32.4200	32.4200	-11.854%	3	2,968	-38.772%
2026-07-15	39.2000	39.2000	36.7800	36.7800	-12.220%	97	2,968	-46.030%
2026-07-14	38.1600	42.0500	38.1600	41.9000	+6.643%	7	3,065	-52.625%
2026-07-13	39.5000	39.5000	39.2900	39.2900	-7.335%	3	3,060	-49.478%
2026-07-08	40.7500	42.4000	40.7500	42.4000	-1.624%	11	3,060	-53.184%
2026-07-07	47.5000	47.5000	43.1000	43.1000	-20.917%	14	3,060	-53.944%
2026-07-02	59.3700	61.6000	54.5000	54.5000	-10.081%	9	3,062	-63.578%
2026-07-01	67.1000	67.1000	59.8500	60.6100	+12.241%	14	3,062	-67.250%
2026-06-29	55.0000	55.0000	54.0000	54.0000	-14.381%	5	3,069	-63.241%
2026-06-26	59.6500	63.0700	59.6000	63.0700	+2.088%	4	3,069	-68.527%
2026-06-25	61.7800	61.7800	61.7800	61.7800	+0.948%	8	3,071	-67.870%
2026-06-24	61.2000	61.2000	61.1500	61.2000	-4.984%	10	3,075	-67.565%
2026-06-23	69.5000	69.5000	64.4100	64.4100	-10.888%	5	3,083	-69.182%
2026-06-22	71.7900	72.2800	69.0600	72.2800	+9.965%	13	3,083	-72.537%
2026-06-18	61.5500	65.7300	61.5500	65.7300	+21.948%	7	3,085	-69.801%
2026-06-17	54.4300	54.4300	53.9000	53.9000	-13.344%	9	3,085	-63.173%
2026-06-15	62.7000	64.7500	60.8000	62.2000	+6.379%	24	3,085	-68.087%
2026-06-12	55.5000	60.2000	55.5000	58.4700	+14.850%	29	3,086	-66.051%
2026-06-11	49.1000	50.9100	45.8800	50.9100	+14.533%	30	3,088	-61.010%
2026-06-10	44.4500	44.4500	44.4500	44.4500	+7.888%	1	3,077	-55.343%
2026-06-09	46.0000	46.0000	36.2800	41.2000	-9.847%	13	3,077	-51.820%
2026-06-08	44.5500	45.7500	44.5500	45.7000	+32.464%	12	3,078	-56.565%
2026-06-05	40.4000	40.4000	34.5000	34.5000	-21.857%	21	3,078	-42.464%
2026-06-04	44.1500	44.1500	44.1500	44.1500	-3.328%	5	3,075	-55.040%
2026-06-03	48.2500	48.2500	45.6700	45.6700	+7.434%	8	3,070	-56.536%
2026-06-02	40.0000	42.5100	40.0000	42.5100	-2.500%	5	3,071	-53.305%
2026-06-01	42.1300	45.3600	42.0000	43.6000	-14.877%	167	3,067	-54.472%
2026-05-29	56.4000	56.4000	51.2200	51.2200	-2.438%	4	3,214	-61.246%
2026-05-27	51.0000	52.5000	51.0000	52.5000	-6.250%	5	3,213	-62.190%
2026-05-26	56.0000	56.0000	56.0000	56.0000	+2.470%	1	3,210	-64.554%
2026-05-22	53.0000	54.6500	53.0000	54.6500	+11.988%	3	3,211	-63.678%
2026-05-21	48.4000	48.8000	48.4000	48.8000	-5.371%	10	3,210	-59.324%
2026-05-20	51.5700	51.5700	51.5700	51.5700	+12.255%	2	3,210	-61.509%
2026-05-19	39.8000	45.9400	39.8000	45.9400	+9.904%	106	3,207	-56.791%
2026-05-18	44.8700	44.8700	40.5500	41.8000	-4.457%	210	3,207	-52.512%
2026-05-15	45.1600	45.1600	42.7500	43.7500	-12.570%	376	3,207	-54.629%
2026-05-14	50.5200	51.6200	49.6000	50.0400	-7.675%	297	3,234	-60.332%
2026-05-13	54.3200	55.9000	54.2000	54.2000	+8.400%	273	3,220	-63.376%
2026-05-12	57.5900	59.3700	50.0000	50.0000	-17.355%	5	3,220	-60.300%
2026-05-11	63.0000	63.1400	58.5000	60.5000	+2.508%	91	3,220	-67.190%
2026-05-08	47.0500	62.0000	47.0500	59.0200	+32.332%	308	3,231	-66.367%
2026-05-07	46.7800	47.4200	44.6000	44.6000	-5.927%	64	3,240	-55.493%
2026-05-06	44.9000	47.4100	44.1000	47.4100	+9.517%	16	3,261	-58.131%
2026-05-05	40.9600	44.9000	40.9600	43.2900	+31.182%	70	3,270	-54.146%
2026-05-04	33.2100	35.6000	33.0000	33.0000	-9.166%	30	3,286	-39.848%
2026-05-01	32.0500	36.5500	32.0500	36.3300	+15.260%	102	3,312	-45.362%
2026-04-30	30.5500	31.8000	29.9200	31.5200	+0.159%	9	3,312	-37.024%
2026-04-29	24.7500	31.7000	24.7500	31.4700	+37.484%	66	3,310	-36.924%
2026-04-28	21.5000	22.8900	20.8000	22.8900	-1.633%	18	3,335	-13.281%
2026-04-27	22.3300	24.5500	22.3300	23.2700	+6.207%	168	3,334	-14.697%
2026-04-24	21.0500	23.1400	20.1000	21.9100	+87.907%	843	3,485	-9.402%
2026-04-23	11.9100	12.3500	11.6600	11.6600	+5.330%	73	3,436	+70.240%
2026-04-22	11.8000	11.9000	11.0300	11.0700	-2.639%	47	3,432	+79.313%
2026-04-21	11.6000	11.6000	11.2000	11.3700	+3.552%	60	3,415	+74.582%
2026-04-20	13.0000	13.0000	10.9800	10.9800	-12.160%	38	3,415	+80.783%
2026-04-17	13.1300	13.8600	12.4500	12.5000	-1.961%	735	3,410	+58.800%
2026-04-16	10.6800	12.7900	10.6600	12.7500	+19.831%	663	2,950	+55.686%
2026-04-15	10.0000	11.1200	10.0000	10.6400	+6.935%	23	2,680	+86.560%
2026-04-14	11.1000	11.1000	9.3200	9.9500	-8.716%	437	2,669	+99.497%
2026-04-13	9.4600	11.1500	9.4000	10.9000	+11.795%	914	2,352	+82.110%
2026-04-10	9.1500	10.0500	9.1500	9.7500	+6.557%	228	1,883	+103.590%
2026-04-09	7.6500	9.2500	7.6500	9.1500	+20.395%	288	1,771	+116.940%
2026-04-08	6.0000	7.7000	6.0000	7.6000	+46.154%	281	1,619	+161.184%
2026-04-07	5.0000	5.4000	4.9800	5.2000	+19.540%	50	1,515	+281.731%
2026-04-06	5.0000	5.0000	4.1000	4.3500	-3.333%	60	1,529	+356.322%
2026-04-02	3.5000	4.5500	3.5000	4.5000	+21.622%	107	1,574	+341.111%
2026-04-01	3.1000	3.8500	3.1000	3.7000	+42.308%	187	1,574	+436.486%
2026-03-31	2.2200	2.6000	2.1600	2.6000	+33.333%	15	1,498	+663.462%
2026-03-30	2.3000	2.3000	1.9500	1.9500	-18.750%	2	1,496	+917.949%
2026-03-27	2.5100	2.5100	2.4000	2.4000	-30.836%	51	1,494	+727.083%
2026-03-25	3.0500	3.5000	3.0500	3.4700	+38.247%	27	1,544	+472.046%
2026-03-24	2.4100	2.5100	2.4100	2.5100	-5.993%	13	1,519	+690.837%
2026-03-23	2.9500	2.9500	2.6700	2.6700	-11.000%	3	1,518	+643.446%
2026-03-20	3.2000	3.2000	3.0000	3.0000	-5.660%	10	1,517	+561.667%
2026-03-19	3.0900	3.1800	3.0900	3.1800	+15.636%	2	1,508	+524.214%
2026-03-17	2.7200	2.7500	2.7200	2.7500	-16.667%	42	1,507	+621.818%
2026-03-16	3.5500	3.5500	3.3000	3.3000	+1.538%	55	1,508	+501.515%
2026-03-13	3.3000	3.3500	3.2500	3.2500	-8.451%	331	1,557	+510.769%
2026-03-10	3.6000	3.9000	3.5500	3.5500	+18.333%	128	1,759	+459.155%
2026-03-09	2.6800	3.0000	2.6800	3.0000	+3.448%	9	1,759	+561.667%
2026-03-06	3.0100	3.1200	2.9000	2.9000	-14.706%	100	1,758	+584.483%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+20.567%	1	1,664	+483.824%
2026-03-04	2.8200	2.8200	2.8200	2.8200	0.000%	1	1,665	+603.901%
2026-03-03	2.7500	2.8200	2.7500	2.8200	-12.963%	5	1,664	+603.901%
2026-03-02	3.4500	3.4500	3.2400	3.2400	-4.142%	60	1,665	+512.654%
2026-02-27	3.3200	3.6100	3.3200	3.3800	-2.029%	76	1,703	+487.278%
2026-02-26	3.4500	3.4500	3.4500	3.4500	-10.390%	2	1,650	+475.362%
2026-02-24	3.0000	3.8500	3.0000	3.8500	+38.489%	86	1,650	+415.584%
2026-02-23	3.0500	3.0500	2.7800	2.7800	-8.553%	8	1,573	+614.029%
2026-02-20	2.9100	3.0600	2.9100	3.0400	-3.492%	30	1,569	+552.961%
2026-02-19	3.2200	3.3000	3.0900	3.1500	-11.517%	111	1,579	+530.159%
2026-02-18	3.7100	3.8100	3.5600	3.5600	-8.718%	72	1,623	+457.584%
2026-02-17	3.6500	3.9900	3.6500	3.9000	-9.302%	72	1,560	+408.974%
2026-02-13	4.2200	4.3000	4.2200	4.3000	+3.614%	136	1,436	+361.628%
2026-02-12	4.4600	4.4600	4.1500	4.1500	-12.632%	46	1,436	+378.313%
2026-02-11	4.8800	5.2000	4.3000	4.7500	+10.465%	747	1,390	+317.895%
2026-02-10	5.0000	5.0000	4.2900	4.3000	-21.101%	63	1,948	+361.628%
2026-02-09	4.7000	5.4500	4.4500	5.4500	-2.679%	1,010	1,903	+264.220%
2026-02-06	5.6500	5.8500	5.2000	5.6000	+14.053%	1,753	2,011	+254.464%
2026-02-05	4.8100	4.9100	4.8100	4.9100	-3.725%	2	1,412	+304.277%
2026-02-04	4.5500	5.1000	4.5500	5.1000	+0.990%	128	1,410	+289.216%
2026-02-03	5.7500	5.7700	5.0500	5.0500	-1.559%	157	1,292	+293.069%
2026-02-02	5.0000	5.2500	4.9700	5.1300	+20.706%	156	1,441	+286.940%
2026-01-30	5.2000	5.2000	4.2500	4.2500	-5.765%	80	1,317	+367.059%
2026-01-29	4.8000	4.8000	4.5100	4.5100	-9.800%	61	1,317	+340.133%
2026-01-28	4.6000	5.0000	4.6000	5.0000	+49.701%	446	1,358	+297.000%
2026-01-27	3.3000	3.3400	3.1300	3.3400	+15.571%	188	1,139	+494.311%
2026-01-26	3.2500	3.2500	2.8100	2.8900	-20.822%	233	1,084	+586.851%
2026-01-23	5.0000	5.0000	3.4700	3.6500	-50.676%	943	938	+443.836%
2026-01-22	7.5000	7.5000	7.2000	7.4000	-1.987%	649	1,081	+168.243%
2026-01-21	5.5000	7.6000	5.5000	7.5500	+55.670%	963	922	+162.914%
2026-01-20	4.8500	5.7000	4.6500	4.8500	+3.412%	235	224	+309.278%
2026-01-16	5.3000	5.4000	4.5200	4.6900	0.000%	41	0	+323.241%