Dark

INTC20261218C90
INTC Dec 18 2026 90.00 Call (INTC261218C00090000)
option OPRA

EOD

Sep 2, 2026

12.26+5.690%(+0.66)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.4600	12.6000	11.1000	12.2600	+5.690%	405	4,092	0.000%
2026-09-01	10.8000	12.0200	10.2000	11.6000	-2.521%	1,146	4,023	+5.690%
2026-08-31	12.8000	13.7500	11.9000	11.9000	-4.800%	227	3,852	+3.025%
2026-08-28	13.6700	15.3500	12.5000	12.5000	-14.089%	241	3,789	-1.920%
2026-08-27	13.5000	15.1300	12.5000	14.5500	+17.814%	515	3,742	-15.739%
2026-08-26	12.0000	12.5500	11.1000	12.3500	+1.147%	127	3,806	-0.729%
2026-08-25	13.9000	13.9000	12.1500	12.2100	-1.532%	578	3,764	+0.410%
2026-08-24	12.2800	12.6400	11.3000	12.4000	-12.676%	281	3,668	-1.129%
2026-08-21	16.0000	16.0000	14.1000	14.2000	-11.194%	410	3,576	-13.662%
2026-08-20	14.9600	15.9900	14.3700	15.9900	-1.600%	167	3,380	-23.327%
2026-08-19	18.8000	18.8000	15.3400	16.2500	-13.102%	614	3,322	-24.554%
2026-08-18	20.4100	20.4100	17.9900	18.7000	-22.823%	255	2,864	-34.439%
2026-08-17	24.8900	25.0700	23.7000	24.2300	+2.669%	63	2,808	-49.402%
2026-08-14	25.6200	25.6200	23.6000	23.6000	-10.538%	34	2,807	-48.051%
2026-08-13	23.9500	26.8000	23.9500	26.3800	+13.707%	43	2,831	-53.525%
2026-08-12	24.0000	24.2500	22.7200	23.2000	+11.005%	22	2,845	-47.155%
2026-08-11	21.0500	21.2500	20.5100	20.9000	-5.941%	76	2,845	-41.340%
2026-08-10	21.4800	22.5500	21.0000	22.2200	-8.934%	125	2,798	-44.824%
2026-08-07	23.5000	25.0000	23.5000	24.4000	-1.334%	70	2,783	-49.754%
2026-08-06	21.6000	26.6500	21.6000	24.7300	-5.790%	22	2,786	-50.425%
2026-08-05	24.6000	26.5000	23.5000	26.2500	+3.878%	31	2,792	-53.295%
2026-08-04	22.0000	25.5800	22.0000	25.2700	+37.337%	204	2,801	-51.484%
2026-08-03	16.9000	18.5700	15.5000	18.4000	-4.416%	1,377	2,730	-33.370%
2026-07-31	23.0000	23.3700	19.2500	19.2500	0.000%	65	3,875	-36.312%
2026-07-30	16.7000	20.8500	16.4500	19.2500	+32.759%	193	3,885	-36.312%
2026-07-29	17.1100	17.1100	14.3000	14.5000	-13.017%	359	3,799	-15.448%
2026-07-28	16.7200	17.5800	14.9200	16.6700	-14.731%	253	3,554	-26.455%
2026-07-27	21.1500	22.0000	16.8100	19.5500	-4.167%	517	3,444	-37.289%
2026-07-24	26.0500	26.0500	20.3000	20.4000	-24.640%	67	3,314	-39.902%
2026-07-23	29.0000	29.0000	26.0000	27.0700	-9.917%	21	3,291	-54.710%
2026-07-22	31.3000	31.4500	30.0500	30.0500	-4.147%	21	3,298	-59.201%
2026-07-21	28.2700	31.3500	28.2700	31.3500	+19.977%	57	3,306	-60.893%
2026-07-20	26.6800	27.1000	26.0000	26.1300	+2.190%	27	3,293	-53.081%
2026-07-17	23.1500	25.5700	20.2500	25.5700	+6.497%	33	3,284	-52.053%
2026-07-16	25.7300	26.9900	23.7700	24.0100	-14.858%	88	3,275	-48.938%
2026-07-15	33.8500	33.8500	26.1000	28.2000	-11.599%	89	3,282	-56.525%
2026-07-14	32.3000	32.3000	30.0000	31.9000	+11.969%	13	3,262	-61.567%
2026-07-13	30.0000	31.1000	28.4900	28.4900	-17.372%	66	3,255	-56.967%
2026-07-10	33.8700	35.0000	33.0000	34.4800	-7.087%	36	3,241	-64.443%
2026-07-09	38.7900	38.7900	37.1100	37.1100	+11.946%	24	3,240	-66.963%
2026-07-08	34.4400	34.4400	31.4000	33.1500	-4.741%	9	3,236	-63.017%
2026-07-07	37.2500	37.4000	34.4000	34.8000	-24.577%	33	3,235	-64.770%
2026-07-06	47.0100	47.0200	45.2500	46.1400	+8.006%	55	3,216	-73.429%
2026-07-02	48.2000	48.2000	42.0500	42.7200	-14.303%	56	3,167	-71.301%
2026-07-01	53.6700	53.6700	49.8500	49.8500	+1.859%	7	3,167	-75.406%
2026-06-29	44.8400	48.9400	43.5900	48.9400	-3.319%	10	3,165	-74.949%
2026-06-26	50.7000	50.8000	50.6200	50.6200	-1.613%	4	3,162	-75.780%
2026-06-25	51.4500	51.4500	51.4500	51.4500	+1.319%	1	3,161	-76.171%
2026-06-24	56.0000	56.0000	50.7800	50.7800	-6.102%	9	3,162	-75.857%
2026-06-23	56.8200	56.8200	54.0800	54.0800	-12.036%	10	3,162	-77.330%
2026-06-22	60.3500	61.4800	59.2000	61.4800	+11.276%	50	3,154	-80.059%
2026-06-18	52.8500	56.0000	50.5600	55.2500	+25.597%	47	3,158	-77.810%
2026-06-17	44.5000	46.6700	43.9900	43.9900	+2.302%	14	3,158	-72.130%
2026-06-16	45.9200	45.9200	43.0000	43.0000	-14.632%	7	3,158	-71.488%
2026-06-15	51.9000	52.2100	50.0500	50.3700	0.000%	35	3,161	-75.660%
2026-06-12	44.0000	50.3700	44.0000	50.3700	+19.871%	25	3,149	-75.660%
2026-06-11	41.9100	42.0200	38.0500	42.0200	+28.935%	123	3,140	-70.823%
2026-06-10	35.4100	35.4100	32.2500	32.5900	-2.774%	14	3,144	-62.381%
2026-06-09	33.0800	33.5200	29.3500	33.5200	-6.811%	46	3,145	-63.425%
2026-06-08	34.1000	37.5000	34.0900	35.9700	+32.340%	51	3,151	-65.916%
2026-06-05	31.0000	31.0000	27.0000	27.1800	-22.343%	80	3,142	-54.893%
2026-06-04	35.0000	35.0000	35.0000	35.0000	-5.508%	1	3,152	-64.971%
2026-06-03	38.4400	38.4400	37.0400	37.0400	+11.533%	2	3,151	-66.901%
2026-06-02	33.3000	34.2500	32.0000	33.2100	-2.324%	7	3,151	-63.083%
2026-06-01	33.0000	37.1300	33.0000	34.0000	-17.073%	22	3,150	-63.941%
2026-05-29	42.5200	42.5200	41.0000	41.0000	-5.725%	17	3,150	-70.098%
2026-05-28	45.8000	45.8000	43.3500	43.4900	+1.423%	41	3,146	-71.810%
2026-05-27	47.7200	47.7200	42.8000	42.8800	-5.758%	18	3,156	-71.409%
2026-05-26	45.4000	46.3300	44.7000	45.5000	+5.202%	4	3,172	-73.055%
2026-05-22	43.0800	43.2500	43.0800	43.2500	+10.191%	8	3,174	-71.653%
2026-05-21	39.2500	39.2500	39.2500	39.2500	-8.037%	2	3,180	-68.764%
2026-05-20	42.0200	44.9000	42.0200	42.6800	+15.134%	6	3,180	-71.275%
2026-05-19	33.4300	37.0700	30.7600	37.0700	+10.988%	16	3,177	-66.927%
2026-05-18	40.0000	40.0000	32.3500	33.4000	-4.843%	138	3,177	-63.293%
2026-05-15	36.4500	36.4500	34.1800	35.1000	-13.653%	167	3,177	-65.071%
2026-05-14	41.2000	41.5000	40.3200	40.6500	-9.907%	100	3,240	-69.840%
2026-05-13	46.5000	46.5000	42.3500	45.1200	+4.662%	290	3,173	-72.828%
2026-05-12	49.5800	51.4000	42.3000	43.1100	-14.464%	35	3,173	-71.561%
2026-05-11	52.2500	53.6700	50.4000	50.4000	+2.335%	44	3,173	-75.675%
2026-05-08	39.3000	53.1800	39.3000	49.2500	+38.343%	177	3,181	-75.107%
2026-05-07	39.3300	39.3300	35.5000	35.6000	-6.586%	70	3,280	-65.562%
2026-05-06	36.6300	38.3900	35.2000	38.1100	+8.730%	679	3,298	-67.830%
2026-05-05	29.1000	36.8800	29.1000	35.0500	+38.812%	233	3,331	-65.021%
2026-05-04	28.2000	28.4400	25.2500	25.2500	-11.559%	101	3,319	-51.446%
2026-05-01	25.1000	28.7300	25.1000	28.5500	+18.958%	101	3,386	-57.058%
2026-04-30	23.6700	24.8300	22.0000	24.0000	-2.637%	187	3,386	-48.917%
2026-04-29	18.8000	24.6500	18.2100	24.6500	+49.123%	1,837	3,394	-50.264%
2026-04-28	15.4000	16.9000	15.0500	16.5300	-4.506%	37	3,597	-25.832%
2026-04-27	16.7000	18.8400	16.5000	17.3100	+8.187%	994	3,586	-29.174%
2026-04-24	15.3700	17.0000	14.5100	16.0000	+102.532%	1,380	3,145	-23.375%
2026-04-23	8.4000	8.6000	7.8300	7.9000	+7.483%	1,602	2,720	+55.190%
2026-04-22	8.5000	8.5000	7.2900	7.3500	-2.000%	320	1,620	+66.803%
2026-04-21	7.9500	8.1500	7.5000	7.5000	+1.351%	31	1,420	+63.467%
2026-04-20	7.9200	7.9200	7.3000	7.4000	-13.953%	112	1,420	+65.676%
2026-04-17	8.9500	9.5500	8.5000	8.6000	-1.714%	385	1,367	+42.558%
2026-04-16	7.7200	8.7500	7.5500	8.7500	+23.239%	267	1,422	+40.114%
2026-04-15	6.9500	7.5500	6.9000	7.1000	+6.447%	76	1,269	+72.676%
2026-04-14	6.7000	6.8000	6.1300	6.6700	-9.252%	550	0	+83.808%
2026-04-13	6.3000	7.4000	6.2500	7.3500	+17.600%	357	0	+66.803%
2026-04-10	5.8000	6.5000	5.8000	6.2500	0.000%	686	0	+96.160%