Dark

INTC20260821C100
INTC Aug 21 2026 100.00 Call (INTC260821C00100000)
option OPRA

EOD

Aug 12, 2026

4.80+35.211%(+1.25)4,655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	5.3000	6.3500	4.4000	4.8000	+35.211%	4,655	19,518	0.000%
2026-08-11	3.4500	4.0500	3.0000	3.5500	-8.505%	5,099	19,565	+35.211%
2026-08-10	4.7300	5.1500	3.7400	3.8800	-41.212%	5,638	18,159	+23.711%
2026-08-07	6.3500	8.4000	5.0000	6.6000	+3.125%	1,298	17,390	-27.273%
2026-08-06	6.0500	8.5400	4.9000	6.4000	-16.883%	2,948	17,503	-25.000%
2026-08-05	7.4400	8.6400	6.0000	7.7000	-7.784%	1,823	17,295	-37.662%
2026-08-04	5.1500	8.6000	4.7500	8.3500	+138.571%	10,250	17,446	-42.515%
2026-08-03	3.0500	3.7500	2.0200	3.5000	-5.405%	5,194	17,057	+37.143%
2026-07-31	6.2100	7.1500	3.7000	3.7000	-11.905%	5,747	17,695	+29.730%
2026-07-30	2.9900	5.6000	2.8500	4.2000	+111.055%	10,677	17,082	+14.286%
2026-07-29	3.2000	3.4900	1.8900	1.9900	-35.806%	2,755	13,253	+141.206%
2026-07-28	3.2000	3.7000	2.4700	3.1000	-37.374%	2,757	12,943	+54.839%
2026-07-27	5.7000	6.3400	3.5500	4.9500	-12.852%	3,917	12,153	-3.030%
2026-07-24	10.2000	11.3500	5.4600	5.6800	-50.609%	4,694	10,779	-15.493%
2026-07-23	12.3500	13.8000	10.8000	11.5000	-13.534%	1,695	9,104	-58.261%
2026-07-22	12.7000	15.8300	12.3500	13.3000	-13.524%	328	8,587	-63.910%
2026-07-21	13.7300	15.7000	13.0000	15.3800	+47.885%	1,156	8,509	-68.791%
2026-07-20	10.5400	12.5600	10.1000	10.4000	+6.667%	1,454	9,093	-53.846%
2026-07-17	8.2000	11.1500	7.0000	9.7500	-7.143%	2,216	8,828	-50.769%
2026-07-16	12.7000	12.7000	9.6500	10.5000	-23.913%	1,533	8,290	-54.286%
2026-07-15	17.4000	17.5500	11.5500	13.8000	-19.298%	2,462	8,101	-65.217%
2026-07-14	16.8500	18.0000	14.2000	17.1000	+21.882%	1,690	8,088	-71.930%
2026-07-13	15.9000	15.9000	13.1000	14.0300	-23.709%	894	7,046	-65.788%
2026-07-10	18.6000	19.3000	17.7400	18.3900	-12.637%	237	6,892	-73.899%
2026-07-09	22.7000	24.1500	20.6000	21.0500	+13.294%	345	6,910	-77.197%
2026-07-08	19.0000	19.8000	16.1000	18.5800	-7.100%	321	6,938	-74.166%
2026-07-07	24.5000	24.5000	18.7400	20.0000	-31.011%	584	6,918	-76.000%
2026-07-06	29.1800	33.0100	28.9900	28.9900	+4.468%	55	6,790	-83.443%
2026-07-02	31.8500	35.8500	26.5000	27.7500	-16.916%	416	6,637	-82.703%
2026-07-01	39.6000	40.4400	33.0000	33.4000	-24.724%	129	6,637	-85.629%
2026-06-30	37.7300	46.4500	37.6500	44.3700	+21.728%	1,412	6,642	-89.182%
2026-06-29	32.2300	36.9300	26.9100	36.4500	+3.551%	360	7,552	-86.831%
2026-06-26	35.9500	36.4500	33.0000	35.2000	-4.296%	242	7,507	-86.364%
2026-06-25	46.0500	46.0500	33.5500	36.7800	+4.045%	123	7,472	-86.949%
2026-06-24	39.2000	40.8800	35.3500	35.3500	-6.233%	367	7,484	-86.421%
2026-06-23	36.4500	43.4500	36.2000	37.7000	-18.043%	66	7,181	-87.268%
2026-06-22	44.6200	46.1700	42.3000	46.0000	+14.116%	2,297	7,202	-89.565%
2026-06-18	37.8600	41.0000	36.1000	40.3100	+38.570%	480	6,041	-88.092%
2026-06-17	29.0000	32.3000	27.9500	29.0900	+9.279%	553	6,041	-83.499%
2026-06-16	33.3500	35.1700	26.6200	26.6200	-23.285%	325	6,041	-81.968%
2026-06-15	37.1000	39.7000	34.6600	34.7000	+4.834%	231	6,013	-86.167%
2026-06-12	27.3000	35.6000	27.3000	33.1000	+22.050%	444	5,957	-85.498%
2026-06-11	24.2000	29.1500	23.1000	27.1200	+36.970%	137	5,964	-82.301%
2026-06-10	19.4000	22.6000	18.7500	19.8000	-2.846%	573	5,935	-75.758%
2026-06-09	24.0000	24.4300	15.4500	20.3800	-7.783%	405	6,139	-76.447%
2026-06-08	21.9000	23.7000	19.8000	22.1000	+49.324%	348	6,221	-78.281%
2026-06-05	18.8500	18.8500	14.5500	14.8000	-33.632%	1,440	6,252	-67.568%
2026-06-04	22.3100	23.0000	20.1400	22.3000	-5.468%	68	5,444	-78.475%
2026-06-03	26.7000	27.9500	22.9500	23.5900	+17.422%	787	5,446	-79.652%
2026-06-02	20.0000	21.3100	18.3000	20.0900	-8.013%	230	5,283	-76.108%
2026-06-01	20.0000	24.6400	20.0000	21.8400	-15.611%	1,189	5,247	-78.022%
2026-05-29	32.8400	32.8400	25.8800	25.8800	-14.784%	726	4,664	-81.453%
2026-05-28	31.1500	31.5000	27.5000	30.3700	-2.190%	131	3,997	-84.195%
2026-05-27	32.5000	32.5000	28.2500	31.0500	-6.476%	90	3,982	-84.541%
2026-05-26	31.6000	33.4100	28.0200	33.2000	+11.973%	1,129	3,988	-85.542%
2026-05-22	30.7000	31.8000	29.4000	29.6500	+2.666%	294	3,062	-83.811%
2026-05-21	26.8000	29.2700	25.8000	28.8800	-3.830%	721	2,911	-83.380%
2026-05-20	28.5000	32.6000	27.0300	30.0300	+20.120%	908	2,911	-84.016%
2026-05-19	20.6500	25.1700	18.4600	25.0000	+17.371%	189	2,265	-80.800%
2026-05-18	24.6000	24.6000	19.5000	21.3000	-6.579%	252	2,265	-77.465%
2026-05-15	23.0500	24.0000	22.0000	22.8000	-17.867%	306	2,265	-78.947%
2026-05-14	28.7500	29.9000	26.5500	27.7600	-12.567%	222	1,984	-82.709%
2026-05-13	33.2100	33.7400	30.5000	31.7500	+1.082%	99	1,971	-84.882%
2026-05-12	35.5700	38.6500	28.0000	31.4100	-23.015%	573	1,971	-84.718%
2026-05-11	40.7200	41.0000	35.7000	40.8000	+12.242%	557	1,971	-88.235%
2026-05-08	25.4000	40.4200	25.4000	36.3500	+51.965%	708	2,139	-86.795%
2026-05-07	25.7200	27.0000	23.7000	23.9200	-9.702%	245	1,896	-79.933%
2026-05-06	24.3000	26.5000	22.0000	26.4900	+13.935%	1,661	1,921	-81.880%
2026-05-05	17.0000	25.0000	17.0000	23.2500	+59.247%	1,092	1,916	-79.355%
2026-05-04	17.6000	17.6000	14.6000	14.6000	-17.978%	554	2,198	-67.123%
2026-05-01	14.7500	18.0400	14.7500	17.8000	+24.389%	1,213	1,971	-73.034%
2026-04-30	14.9500	14.9700	12.5300	14.3100	-3.311%	1,082	1,971	-66.457%
2026-04-29	9.5000	14.8200	9.1700	14.8000	+75.148%	1,370	1,503	-67.568%
2026-04-28	7.4500	8.5300	6.4000	8.4500	-4.412%	424	1,033	-43.195%
2026-04-27	8.6000	10.4500	8.0000	8.8400	+10.362%	882	739	-45.701%
2026-04-24	7.2000	8.9000	6.8000	8.0100	+156.731%	794	483	-40.075%
2026-04-23	3.0000	3.2000	2.9500	3.1200	+20.930%	34	163	+53.846%
2026-04-22	3.2200	3.2200	2.5300	2.5800	-11.340%	123	151	+86.047%
2026-04-21	3.0500	3.0600	2.7300	2.9100	+10.646%	20	179	+64.948%
2026-04-20	2.7400	2.8000	2.6100	2.6300	-22.647%	68	179	+82.510%
2026-04-17	3.6400	3.9000	3.3000	3.4000	0.000%	133	113	+41.176%