Dark

INTC20261218C95
INTC Dec 18 2026 95.00 Call (INTC261218C00095000)
option OPRA

EOD

Sep 2, 2026

10.17+4.308%(+0.42)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.7000	10.3800	9.2000	10.1700	+4.308%	121	5,210	0.000%
2026-09-01	9.0500	10.0000	8.5500	9.7500	-5.797%	210	5,190	+4.308%
2026-08-31	11.5600	11.5600	10.2000	10.3500	-2.358%	210	5,130	-1.739%
2026-08-28	11.5100	13.2000	10.6000	10.6000	-14.585%	284	5,123	-4.057%
2026-08-27	11.2500	12.9200	11.0000	12.4100	+21.073%	301	5,091	-18.050%
2026-08-26	9.9500	10.6200	9.4700	10.2500	-2.844%	199	4,994	-0.780%
2026-08-25	11.2000	11.8700	10.3500	10.5500	+6.030%	2,102	4,988	-3.602%
2026-08-24	10.7500	10.8000	9.7000	9.9500	-18.107%	435	3,325	+2.211%
2026-08-21	13.9000	13.9000	12.1500	12.1500	-11.957%	160	3,217	-16.296%
2026-08-20	13.3900	13.8000	12.3500	13.8000	-0.719%	113	3,181	-26.304%
2026-08-19	15.0000	15.0000	13.3000	13.9000	-15.140%	932	3,146	-26.835%
2026-08-18	18.3500	18.3500	15.6100	16.3800	-23.350%	131	2,587	-37.912%
2026-08-17	20.9600	22.1700	20.9600	21.3700	-0.140%	20	2,571	-52.410%
2026-08-14	24.0000	24.0000	21.3500	21.4000	-9.399%	14	2,569	-52.477%
2026-08-13	23.8000	24.5500	23.2000	23.6200	+15.276%	23	2,580	-56.943%
2026-08-12	21.0900	21.2500	19.4500	20.4900	+12.582%	34	2,585	-50.366%
2026-08-11	18.3000	18.9300	18.0500	18.2000	-6.667%	36	2,573	-44.121%
2026-08-10	20.2300	20.2300	18.8800	19.5000	-12.360%	20	2,562	-47.846%
2026-08-07	22.1000	22.2500	21.0000	22.2500	-0.492%	12	2,571	-54.292%
2026-08-06	20.5200	23.9000	20.5200	22.3600	-6.247%	15	2,566	-54.517%
2026-08-05	22.5500	24.1500	22.0000	23.8500	+2.625%	42	2,570	-57.358%
2026-08-04	19.6100	23.4000	19.6100	23.2400	+43.015%	33	2,572	-56.239%
2026-08-03	14.9000	16.4000	13.9900	16.2500	-4.971%	1,382	2,570	-37.415%
2026-07-31	20.3600	20.9000	17.1000	17.1000	-1.327%	65	3,790	-40.526%
2026-07-30	16.9500	18.8500	16.9500	17.3300	+16.153%	80	3,782	-41.316%
2026-07-29	14.9100	15.4500	12.6700	14.9200	-3.742%	67	3,801	-31.836%
2026-07-28	14.8700	15.8600	13.3500	15.5000	-10.663%	63	3,778	-34.387%
2026-07-27	20.0500	20.0500	16.1900	17.3500	-9.067%	1,132	3,608	-41.383%
2026-07-24	24.3700	24.3700	18.4500	19.0800	-22.218%	118	2,925	-46.698%
2026-07-23	25.6900	27.4000	24.3300	24.5300	-10.474%	27	2,894	-58.541%
2026-07-22	27.3000	29.1300	27.3000	27.4000	-5.517%	26	2,887	-62.883%
2026-07-21	26.7700	29.0000	26.7700	29.0000	+20.783%	10	2,876	-64.931%
2026-07-20	24.7500	24.9600	24.0000	24.0100	+6.616%	5	2,876	-57.643%
2026-07-17	19.5000	22.9000	18.5000	22.5200	+0.089%	411	2,876	-54.840%
2026-07-16	24.2600	24.2600	22.0000	22.5000	-12.519%	88	2,577	-54.800%
2026-07-15	30.1000	30.1000	24.3900	25.7200	-12.218%	67	2,597	-60.459%
2026-07-14	29.3000	29.3000	29.3000	29.3000	+11.832%	1	2,561	-65.290%
2026-07-13	27.9100	28.3000	26.2000	26.2000	-17.920%	21	2,562	-61.183%
2026-07-10	30.4500	31.9200	30.4500	31.9200	-7.746%	11	2,557	-68.139%
2026-07-09	37.1900	37.1900	34.6000	34.6000	+15.333%	5	2,556	-70.607%
2026-07-08	31.9000	31.9000	30.0000	30.0000	-10.581%	4	2,559	-66.100%
2026-07-07	34.9800	34.9800	32.6400	33.5500	-27.018%	20	2,559	-69.687%
2026-07-06	45.9100	46.0300	45.9000	45.9700	+17.570%	5	2,569	-77.877%
2026-07-02	48.6500	48.6500	39.1000	39.1000	-15.037%	35	2,566	-73.990%
2026-07-01	49.0000	49.0000	46.0000	46.0200	-20.063%	19	2,566	-77.901%
2026-06-30	54.6000	58.0500	54.6000	57.5700	+16.303%	8	2,572	-82.335%
2026-06-29	43.1500	49.5000	41.2000	49.5000	-1.000%	10	2,573	-79.455%
2026-06-26	50.0000	50.0000	50.0000	50.0000	+1.461%	10	2,577	-79.660%
2026-06-25	57.0200	57.0200	49.0900	49.2800	-0.182%	7	2,577	-79.363%
2026-06-24	51.4000	51.4000	49.3700	49.3700	-4.136%	2	2,581	-79.400%
2026-06-23	51.0200	51.5000	51.0200	51.5000	-8.477%	2	2,580	-80.252%
2026-06-22	56.1300	56.2700	56.1300	56.2700	+6.998%	4	2,579	-81.926%
2026-06-18	50.1000	52.5900	48.5700	52.5900	+28.019%	17	2,568	-80.662%
2026-06-17	40.3300	42.4000	39.9200	41.0800	+4.185%	21	2,568	-75.243%
2026-06-16	46.5500	46.5500	39.4300	39.4300	-16.568%	21	2,568	-74.207%
2026-06-15	48.4500	50.8000	47.0800	47.2600	+2.851%	60	2,560	-78.481%
2026-06-12	40.2000	46.0800	40.2000	45.9500	+16.773%	3	2,553	-77.867%
2026-06-11	38.1000	39.3500	36.0700	39.3500	+30.083%	8	2,554	-74.155%
2026-06-10	30.2000	31.5200	30.2000	30.2500	+1.171%	36	2,559	-66.380%
2026-06-09	35.5000	36.0300	29.9000	29.9000	-9.858%	33	2,574	-65.987%
2026-06-08	31.1500	34.9000	30.9300	33.1700	+26.314%	15	2,575	-69.340%
2026-06-05	27.3400	28.0500	25.4900	26.2600	-18.876%	29	2,566	-61.272%
2026-06-04	32.2500	32.3700	32.2500	32.3700	-6.983%	2	2,567	-68.582%
2026-06-03	37.4500	37.5000	34.2500	34.8000	+8.750%	60	2,566	-70.776%
2026-06-02	30.8000	32.0000	29.8500	32.0000	-1.143%	21	2,623	-68.219%
2026-06-01	32.0800	34.4700	31.0000	32.3700	-17.738%	12	2,622	-68.582%
2026-05-29	45.0500	45.0500	39.0000	39.3500	-3.907%	7	2,625	-74.155%
2026-05-28	39.5000	40.9500	39.5000	40.9500	-0.122%	18	2,625	-75.165%
2026-05-27	41.0000	41.0000	41.0000	41.0000	-6.924%	1	2,625	-75.195%
2026-05-26	41.7800	44.0500	41.7800	44.0500	+9.170%	25	2,626	-76.913%
2026-05-22	42.2000	42.2000	40.3500	40.3500	+2.986%	13	2,650	-74.796%
2026-05-21	38.8500	39.1800	38.8500	39.1800	-0.986%	2	2,650	-74.043%
2026-05-20	42.1000	42.1000	39.5700	39.5700	+16.382%	5	2,650	-74.299%
2026-05-19	29.5000	34.2500	29.5000	34.0000	+11.257%	103	2,598	-70.088%
2026-05-18	32.3500	32.3500	30.4500	30.5600	-10.381%	205	2,598	-66.721%
2026-05-15	32.2000	34.1000	31.8000	34.1000	-11.429%	694	2,598	-70.176%
2026-05-14	38.0400	39.7500	37.3000	38.5000	-8.876%	371	2,963	-73.584%
2026-05-13	43.9000	44.6500	40.3000	42.2500	+4.969%	433	3,116	-75.929%
2026-05-12	47.6400	47.6400	40.0000	40.2500	-17.266%	147	3,116	-74.733%
2026-05-11	49.0400	50.9800	47.7700	48.6500	+4.042%	41	3,116	-79.096%
2026-05-08	35.2000	49.6200	35.2000	46.7600	+40.000%	57	3,117	-78.251%
2026-05-07	35.5300	35.5300	33.4000	33.4000	-6.074%	7	3,130	-69.551%
2026-05-06	34.0000	36.1000	32.0900	35.5600	+9.685%	39	3,132	-71.400%
2026-05-05	28.0200	34.1000	28.0200	32.4200	+38.134%	307	3,120	-68.630%
2026-05-04	24.8000	26.0500	23.4700	23.4700	-10.930%	92	3,291	-56.668%
2026-05-01	21.3800	26.6100	21.3800	26.3500	+18.427%	112	3,294	-61.404%
2026-04-30	22.6500	22.6500	20.4100	22.2500	-1.982%	168	3,294	-54.292%
2026-04-29	17.5900	22.7400	17.1200	22.7000	+52.043%	891	3,223	-55.198%
2026-04-28	14.8500	15.4100	13.7000	14.9300	-0.599%	21	2,857	-31.882%
2026-04-27	15.2000	17.4100	14.8200	15.0200	+10.279%	1,038	2,854	-32.290%
2026-04-24	13.7600	15.4900	13.0800	13.6200	+95.690%	1,063	1,918	-25.330%
2026-04-23	7.2000	7.4500	6.8300	6.9600	+7.242%	363	1,702	+46.121%
2026-04-22	6.5500	6.8000	6.4900	6.4900	-4.559%	124	1,434	+56.703%
2026-04-21	7.1500	7.3000	6.7100	6.8000	+3.187%	28	1,368	+49.559%
2026-04-20	7.1300	7.1300	6.4000	6.5900	-13.289%	385	1,368	+54.325%
2026-04-17	8.1500	8.4200	7.6000	7.6000	+0.132%	68	1,190	+33.816%
2026-04-16	6.9300	7.8000	6.5800	7.5900	+18.594%	356	1,178	+33.992%
2026-04-15	6.0000	6.6500	5.9000	6.4000	+10.345%	1,046	937	+58.906%
2026-04-14	5.6500	5.9000	5.3000	5.8000	-10.494%	979	0	+75.345%
2026-04-13	6.0000	6.4900	5.8000	6.4800	0.000%	322	0	+56.944%