Dark

INTC20261218C80
INTC Dec 18 2026 80.00 Call (INTC261218C00080000)
option OPRA

EOD

Sep 2, 2026

17.29+1.706%(+0.29)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	16.5400	17.5000	16.5400	17.2900	+1.706%	44	11,527	0.000%
2026-09-01	15.0000	17.0000	14.7500	17.0000	-1.163%	39	11,522	+1.706%
2026-08-31	17.5500	17.5500	17.0900	17.2000	-2.825%	68	11,525	+0.523%
2026-08-28	19.8000	19.8000	17.6000	17.7000	-9.786%	100	11,562	-2.316%
2026-08-27	18.8000	19.7500	18.4500	19.6200	+16.786%	101	11,583	-11.876%
2026-08-26	16.5000	16.8000	15.5000	16.8000	0.000%	31	11,620	+2.917%
2026-08-25	17.8300	17.8300	16.7800	16.8000	+0.659%	38	11,621	+2.917%
2026-08-24	17.6700	17.6700	15.8300	16.6900	-12.891%	200	11,613	+3.595%
2026-08-21	20.2700	20.2700	19.0000	19.1600	-8.106%	17	11,698	-9.760%
2026-08-20	20.7000	20.9000	19.5000	20.8500	-3.428%	44	11,692	-17.074%
2026-08-19	22.3300	22.3300	20.3900	21.5900	-9.665%	73	11,703	-19.917%
2026-08-18	26.0000	26.0000	23.9000	23.9000	-20.808%	35	11,703	-27.657%
2026-08-17	29.8000	31.1000	29.3000	30.1800	+0.100%	35	11,710	-42.710%
2026-08-14	31.6300	32.0000	29.9700	30.1500	-4.890%	14	11,701	-42.653%
2026-08-13	29.1500	33.1000	28.5900	31.7000	+11.502%	33	11,700	-45.457%
2026-08-12	29.7500	29.7500	28.4300	28.4300	+9.346%	83	11,689	-39.184%
2026-08-11	25.3000	26.7900	25.3000	26.0000	-5.489%	204	11,716	-33.500%
2026-08-10	27.9000	27.9800	27.0200	27.5100	-8.998%	516	11,914	-37.150%
2026-08-07	29.3700	30.9800	29.3500	30.2300	+0.099%	71	11,725	-42.805%
2026-08-06	31.4500	31.4500	30.2000	30.2000	-5.625%	5	11,765	-42.748%
2026-08-05	30.6300	32.0500	28.5000	32.0000	+3.627%	158	11,766	-45.969%
2026-08-04	26.5000	31.6000	26.5000	30.8800	+30.958%	331	11,782	-44.009%
2026-08-03	21.2000	23.5800	19.9400	23.5800	-3.361%	4,272	11,781	-26.675%
2026-07-31	28.7500	28.7500	24.2000	24.4000	+2.178%	15	13,612	-29.139%
2026-07-30	22.3000	25.2800	22.3000	23.8800	+30.136%	92	13,610	-27.596%
2026-07-29	20.8500	20.9500	17.8700	18.3500	-12.201%	66	13,614	-5.777%
2026-07-28	21.1300	21.2500	18.9700	20.9000	-13.458%	176	13,632	-17.273%
2026-07-27	24.9000	25.5400	21.7000	24.1500	-2.227%	133	13,540	-28.406%
2026-07-24	29.0700	29.5000	24.7000	24.7000	-23.292%	94	13,526	-30.000%
2026-07-23	33.5000	34.6000	32.1700	32.2000	-9.296%	40	13,523	-46.304%
2026-07-22	35.7000	37.0000	35.3000	35.5000	-1.114%	7	13,492	-51.296%
2026-07-21	34.1500	35.9000	34.1500	35.9000	+17.129%	3	13,494	-51.838%
2026-07-20	32.6000	32.6000	30.6500	30.6500	+4.894%	13	13,495	-43.589%
2026-07-17	26.2500	30.7000	24.7300	29.2200	+0.898%	237	13,495	-40.828%
2026-07-16	33.8000	33.8000	28.9600	28.9600	-12.242%	25	13,390	-40.297%
2026-07-15	36.0000	36.0000	31.7700	33.0000	-14.663%	60	13,388	-47.606%
2026-07-14	35.7000	39.0000	35.7000	38.6700	+10.517%	5	13,428	-55.288%
2026-07-13	36.0000	36.2200	34.9900	34.9900	-13.370%	22	13,428	-50.586%
2026-07-10	40.0800	40.3900	39.0000	40.3900	-6.135%	21	13,430	-57.192%
2026-07-09	44.0000	46.1500	43.0300	43.0300	+12.057%	1,207	13,445	-59.819%
2026-07-08	38.9100	38.9100	36.9300	38.4000	-4.430%	16	13,752	-54.974%
2026-07-07	44.4100	44.4100	40.0000	40.1800	-27.604%	23	13,753	-56.969%
2026-07-06	55.5000	55.5000	55.5000	55.5000	+13.358%	1	13,759	-68.847%
2026-07-02	58.6500	58.6500	48.9600	48.9600	-13.483%	220	13,778	-64.685%
2026-07-01	60.8400	60.8400	56.0000	56.5900	-16.398%	70	13,778	-69.447%
2026-06-30	62.4000	68.7100	62.4000	67.6900	+15.709%	53	13,826	-74.457%
2026-06-29	53.9000	58.5000	48.9000	58.5000	+1.739%	10	13,835	-70.444%
2026-06-26	54.9500	58.0000	54.9500	57.5000	-5.738%	4	13,838	-69.930%
2026-06-25	56.1500	61.0000	56.1500	61.0000	+3.671%	23	13,841	-71.656%
2026-06-24	64.0000	64.0000	58.2500	58.8400	-9.727%	75	13,842	-70.615%
2026-06-23	64.9800	65.1800	64.9800	65.1800	-4.916%	2	13,835	-73.473%
2026-06-22	67.0700	68.5500	66.2500	68.5500	+10.209%	91	13,835	-74.778%
2026-06-18	62.0000	63.2000	59.6500	62.2000	+21.603%	83	13,735	-72.203%
2026-06-17	49.6500	53.0000	48.6000	51.1500	+2.546%	218	13,735	-66.197%
2026-06-16	54.2900	54.6000	48.4000	49.8800	-12.430%	338	13,735	-65.337%
2026-06-15	58.2000	60.7000	56.7000	56.9600	+4.706%	47	13,813	-69.645%
2026-06-12	49.5000	54.7500	49.5000	54.4000	+21.700%	34	13,807	-68.217%
2026-06-11	46.5000	46.5000	42.3700	44.7000	+21.467%	104	13,790	-61.320%
2026-06-09	42.5000	42.5000	33.0000	36.8000	-11.047%	35	13,890	-53.016%
2026-06-08	39.5500	42.3100	39.5500	41.3700	+29.687%	52	13,890	-58.206%
2026-06-05	36.5100	36.9200	31.9000	31.9000	-24.048%	164	13,868	-45.799%
2026-06-04	39.7000	42.0000	39.6000	42.0000	-2.326%	57	13,932	-58.833%
2026-06-03	46.1500	46.1500	42.3200	43.0000	+10.003%	33	13,988	-59.791%
2026-06-02	39.5000	40.3000	37.0200	39.0900	-2.275%	55	14,001	-55.769%
2026-06-01	39.3000	43.1500	39.1200	40.0000	-11.991%	61	14,023	-56.775%
2026-05-29	53.5800	53.5800	45.4500	45.4500	-10.142%	14	14,049	-61.958%
2026-05-28	49.2500	50.5800	49.2500	50.5800	+3.541%	3	14,062	-65.817%
2026-05-27	54.0700	54.0700	48.0300	48.8500	-5.895%	42	14,062	-64.606%
2026-05-26	50.4500	52.8200	50.3100	51.9100	+5.658%	93	14,086	-66.692%
2026-05-22	50.1000	51.1300	49.1300	49.1300	+2.014%	40	14,108	-64.808%
2026-05-21	45.1300	48.1600	45.1300	48.1600	-0.946%	7	14,115	-64.099%
2026-05-20	47.9900	48.6200	46.1000	48.6200	+14.941%	11	14,115	-64.439%
2026-05-19	40.1700	42.8000	36.9900	42.3000	+6.549%	287	14,253	-59.125%
2026-05-18	44.5000	44.5000	36.5200	39.7000	-2.337%	303	14,253	-56.448%
2026-05-15	41.5000	41.5100	38.9500	40.6500	-13.511%	359	14,253	-57.466%
2026-05-14	46.1000	47.6000	46.1000	47.0000	-8.041%	218	14,652	-63.213%
2026-05-13	51.1900	52.7500	48.5000	51.1100	-0.467%	623	14,756	-66.171%
2026-05-12	54.4000	56.0500	48.0000	51.3500	-14.417%	75	14,756	-66.329%
2026-05-11	58.1500	60.0000	56.2000	60.0000	+7.469%	3,058	14,756	-71.183%
2026-05-08	44.9200	60.0000	44.9200	55.8300	+35.543%	143	15,343	-69.031%
2026-05-07	42.9500	44.0500	41.1900	41.1900	-6.386%	20	15,354	-58.024%
2026-05-06	42.0800	44.0000	39.5700	44.0000	+8.642%	57	15,348	-60.705%
2026-05-05	33.6500	42.0000	32.6000	40.5000	+35.678%	165	15,360	-57.309%
2026-05-04	31.4800	33.1800	29.8500	29.8500	-11.686%	180	15,382	-42.077%
2026-05-01	28.2500	33.8000	27.7200	33.8000	+21.626%	141	15,518	-48.846%
2026-04-30	27.9500	29.0200	27.0000	27.7900	-5.121%	166	15,518	-37.783%
2026-04-29	22.2000	29.2900	22.2000	29.2900	+43.368%	580	15,454	-40.970%
2026-04-28	19.1000	20.9600	18.7300	20.4300	+0.889%	147	15,505	-15.370%
2026-04-27	20.6500	23.3700	19.9500	20.2500	+3.001%	648	15,449	-14.617%
2026-04-24	18.6500	21.1500	18.0700	19.6600	+89.952%	3,469	15,613	-12.055%
2026-04-23	9.9000	11.1000	9.9000	10.3500	+7.813%	167	15,446	+67.053%
2026-04-22	10.3500	10.3500	9.4800	9.6000	-3.030%	200	15,434	+80.104%
2026-04-21	10.6000	10.6000	9.7600	9.9000	+2.378%	205	15,406	+74.646%
2026-04-20	11.0000	11.0000	9.5000	9.6700	-14.802%	472	15,406	+78.800%
2026-04-17	11.5700	12.2400	10.9500	11.3500	+0.710%	816	15,499	+52.335%
2026-04-16	9.4400	11.3000	9.4000	11.2700	+21.183%	1,080	14,988	+53.416%
2026-04-15	8.9000	9.8000	8.6000	9.3000	+6.286%	975	14,402	+85.914%
2026-04-14	9.6500	9.6500	8.0900	8.7500	-8.281%	1,453	14,041	+97.600%
2026-04-13	7.7300	9.7200	7.7300	9.5400	+17.778%	1,141	13,715	+81.237%
2026-04-10	7.9300	8.6300	7.8500	8.1000	+1.887%	413	13,309	+113.457%
2026-04-09	6.7000	8.0500	6.7000	7.9500	+20.821%	1,991	13,225	+117.484%
2026-04-08	5.0000	6.6200	5.0000	6.5800	+46.222%	6,371	12,304	+162.766%
2026-04-07	4.4500	4.6000	4.1000	4.5000	+20.000%	1,747	16,010	+284.222%
2026-04-06	3.9000	4.2000	3.3500	3.7500	-1.575%	346	15,252	+361.067%
2026-04-02	2.8900	3.8100	2.8900	3.8100	+24.918%	202	15,074	+353.806%
2026-04-01	2.5000	3.3200	2.5000	3.0500	+61.376%	402	15,074	+466.885%
2026-03-31	1.7300	2.0400	1.7300	1.8900	+19.620%	169	15,156	+814.815%
2026-03-30	1.9300	2.0000	1.5000	1.5800	-18.974%	18,138	15,155	+994.304%
2026-03-27	2.0000	2.1200	1.9500	1.9500	-9.302%	5,663	18,610	+786.667%
2026-03-26	2.6000	2.6000	2.1000	2.1500	-19.776%	2,196	14,000	+704.186%
2026-03-25	2.5100	3.0000	2.4500	2.6800	+24.074%	9,263	12,469	+545.149%
2026-03-24	1.9900	2.1600	1.9900	2.1600	-1.818%	126	9,066	+700.463%
2026-03-23	2.4000	2.5900	2.2000	2.2000	-3.930%	16	9,063	+685.909%
2026-03-20	2.8000	2.9400	2.2900	2.2900	-8.032%	127	9,065	+655.022%
2026-03-19	2.2700	2.5900	2.2700	2.4900	+3.320%	54	9,060	+594.378%
2026-03-18	2.1900	2.4600	2.1900	2.4100	+10.046%	148	9,054	+617.427%
2026-03-17	2.4900	2.4900	2.1800	2.1900	-21.786%	24	9,031	+689.498%
2026-03-16	3.3500	3.3500	2.7700	2.8000	+4.089%	70	9,008	+517.500%
2026-03-13	2.6200	2.7000	2.6200	2.6900	+2.672%	103	9,006	+542.751%
2026-03-12	3.2000	3.2000	2.6200	2.6200	-20.606%	4	8,907	+559.924%
2026-03-11	3.5000	3.5000	3.2900	3.3000	+8.197%	60	8,906	+423.939%
2026-03-10	3.0200	3.3000	2.8500	3.0500	+12.963%	337	8,906	+466.885%
2026-03-09	2.2000	2.7000	2.1500	2.7000	+15.385%	22	8,808	+540.370%
2026-03-06	2.6200	2.7400	2.3200	2.3400	-11.027%	51	8,794	+638.889%
2026-03-05	2.8200	3.1000	2.6200	2.6300	-6.738%	34	8,755	+557.414%
2026-03-04	2.4000	2.8200	2.3500	2.8200	+18.487%	4	8,750	+513.121%
2026-03-03	2.4500	2.4500	2.3500	2.3800	-20.667%	320	8,749	+626.471%
2026-03-02	2.7800	3.1000	2.7300	3.0000	+0.671%	35	8,437	+476.333%
2026-02-27	2.8400	3.1500	2.8400	2.9800	+4.930%	73	8,435	+480.201%
2026-02-26	3.2400	3.2500	2.7400	2.8400	-14.970%	13	8,449	+508.803%
2026-02-25	3.2300	3.3400	3.0000	3.3400	+4.050%	120	8,520	+417.665%
2026-02-24	2.6400	3.3000	2.5000	3.2100	+33.750%	511	8,520	+438.629%
2026-02-23	2.7500	2.7500	2.3900	2.4000	-5.882%	114	8,371	+620.417%
2026-02-20	2.5900	2.6100	2.3000	2.5500	-5.556%	66	8,342	+578.039%
2026-02-19	2.8600	2.8600	2.6900	2.7000	-8.475%	159	8,450	+540.370%
2026-02-18	3.2500	3.2500	2.9500	2.9500	-11.940%	5	8,411	+486.102%
2026-02-17	3.5000	3.5000	3.3200	3.3500	-6.944%	15	8,408	+416.119%
2026-02-13	3.2500	3.8000	3.2500	3.6000	-2.703%	2,597	6,209	+380.278%
2026-02-12	4.1000	4.1000	3.5000	3.7000	-7.500%	124	6,209	+367.297%
2026-02-11	4.3600	4.3600	3.7500	4.0000	+9.589%	222	6,171	+332.250%
2026-02-10	4.6500	4.7000	3.6500	3.6500	-22.340%	271	6,084	+373.699%
2026-02-09	4.3800	5.0000	4.1400	4.7000	-4.082%	558	5,942	+267.872%
2026-02-06	4.3500	5.2000	4.3500	4.9000	+16.667%	59	5,589	+252.857%
2026-02-05	4.1500	4.9500	4.0000	4.2000	-9.677%	1,656	5,588	+311.667%
2026-02-04	4.7000	4.7500	4.0000	4.6500	-1.064%	3,642	3,620	+271.828%
2026-02-03	5.2000	5.2000	4.4000	4.7000	+9.813%	418	3,062	+267.872%
2026-02-02	3.4500	4.5900	3.4500	4.2800	+18.889%	839	2,806	+303.972%
2026-01-30	4.5500	4.5500	3.4500	3.6000	-13.253%	131	2,320	+380.278%
2026-01-29	3.8600	4.1600	3.6000	4.1500	-3.488%	150	2,277	+316.627%
2026-01-28	4.0000	4.5000	3.6600	4.3000	+52.482%	461	2,142	+302.093%
2026-01-27	2.8200	2.9000	2.6900	2.8200	+17.500%	1,054	1,876	+513.121%
2026-01-26	2.7000	2.7000	2.4000	2.4000	-22.581%	187	876	+620.417%
2026-01-23	4.0000	4.9000	2.9100	3.1000	-52.308%	598	764	+457.742%
2026-01-22	6.2700	6.6000	5.8500	6.5000	0.000%	386	286	+166.000%