Dark

INTC20260821C105
INTC Aug 21 2026 105.00 Call (INTC260821C00105000)
option OPRA

EOD

Aug 12, 2026

2.72+39.487%(+0.77)12,271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.1000	3.9500	2.4500	2.7200	+39.487%	12,271	18,890	0.000%
2026-08-11	2.0800	2.4100	1.6100	1.9500	-15.217%	2,108	15,709	+39.487%
2026-08-10	2.8600	3.1000	2.2300	2.3000	-46.512%	6,237	15,500	+18.261%
2026-08-07	5.5000	5.9100	3.2000	4.3000	+1.176%	3,578	12,440	-36.744%
2026-08-06	4.0000	6.2500	3.2000	4.2500	-19.962%	2,623	12,751	-36.000%
2026-08-05	5.3400	6.3000	4.3400	5.3100	-14.630%	3,203	13,008	-48.776%
2026-08-04	3.6200	6.4000	3.3500	6.2200	+166.953%	2,576	13,173	-56.270%
2026-08-03	2.0900	2.5000	1.3600	2.3300	-10.039%	5,328	13,114	+16.738%
2026-07-31	4.6500	5.2500	2.5900	2.5900	-12.500%	2,324	11,743	+5.019%
2026-07-30	2.6600	4.0000	1.8700	2.9600	+111.429%	2,399	12,780	-8.108%
2026-07-29	2.3300	2.6000	1.4000	1.4000	-34.884%	750	11,601	+94.286%
2026-07-28	2.3700	2.6200	1.7400	2.1500	-38.395%	1,219	11,530	+26.512%
2026-07-27	4.3000	4.7000	2.5900	3.4900	-18.075%	3,389	11,381	-22.063%
2026-07-24	8.2000	8.4200	4.0800	4.2600	-55.158%	5,566	11,092	-36.150%
2026-07-23	10.2500	11.4900	8.8500	9.5000	-15.556%	1,232	9,143	-71.368%
2026-07-22	11.0500	13.3500	11.0000	11.2500	-11.626%	696	8,731	-75.822%
2026-07-21	11.4500	13.0200	10.5500	12.7300	+49.765%	1,011	8,581	-78.633%
2026-07-20	8.8000	10.4000	8.4500	8.5000	+7.595%	1,050	8,942	-68.000%
2026-07-17	6.6500	9.1800	5.6900	7.9000	-8.140%	3,586	8,611	-65.570%
2026-07-16	10.5900	10.7000	7.9000	8.6000	-25.990%	757	5,855	-68.372%
2026-07-15	14.6500	14.6500	9.7500	11.6200	-19.585%	1,021	5,453	-76.592%
2026-07-14	13.9300	15.3000	11.9000	14.4500	+21.838%	492	4,970	-81.176%
2026-07-13	12.8800	13.1700	10.8500	11.8600	-24.937%	742	5,015	-77.066%
2026-07-10	15.3800	16.5000	14.8600	15.8000	-12.707%	121	4,719	-82.785%
2026-07-09	20.0500	21.1500	17.8500	18.1000	+6.471%	117	4,696	-84.972%
2026-07-08	16.4500	17.0000	13.7800	17.0000	+1.251%	298	4,752	-84.000%
2026-07-07	21.1000	21.1000	16.2000	16.7900	-36.402%	741	4,640	-83.800%
2026-07-06	28.2500	29.2800	25.7800	26.4000	+7.536%	97	4,505	-89.697%
2026-07-02	31.5000	32.3300	24.1500	24.5500	-19.902%	15	4,488	-88.921%
2026-07-01	34.5000	35.5000	30.2500	30.6500	-25.389%	73	4,488	-91.126%
2026-06-30	35.3200	42.0000	35.0100	41.0800	+24.297%	753	4,462	-93.379%
2026-06-29	29.3300	33.0500	24.0000	33.0500	+4.423%	40	4,827	-91.770%
2026-06-26	32.9000	32.9000	31.0500	31.6500	-3.536%	15	4,807	-91.406%
2026-06-25	40.9500	40.9500	32.1500	32.8100	+2.692%	208	4,807	-91.710%
2026-06-24	34.6200	36.9500	31.9500	31.9500	-10.504%	40	4,613	-91.487%
2026-06-23	34.4000	38.9500	34.4000	35.7000	-14.797%	424	4,616	-92.381%
2026-06-22	40.9900	42.2700	38.5500	41.9000	+14.294%	864	4,228	-93.508%
2026-06-18	36.0000	37.5000	32.0000	36.6600	+38.340%	99	3,732	-92.580%
2026-06-17	24.4600	28.9500	24.4600	26.5000	+9.053%	52	3,732	-89.736%
2026-06-16	31.0200	31.0200	24.3000	24.3000	-24.768%	24	3,732	-88.807%
2026-06-15	33.5500	34.1400	32.0000	32.3000	+5.418%	32	3,728	-91.579%
2026-06-12	23.0000	31.9000	23.0000	30.6400	+23.698%	150	3,753	-91.123%
2026-06-11	22.5500	26.2000	20.0500	24.7700	+40.023%	562	3,831	-89.019%
2026-06-10	18.1500	20.5000	16.4500	17.6900	-2.427%	270	3,739	-84.624%
2026-06-09	20.0000	20.0000	13.5000	18.1300	-9.801%	334	3,688	-84.997%
2026-06-08	19.2000	21.3600	17.5800	20.1000	+51.927%	348	3,741	-86.468%
2026-06-05	16.4500	16.5500	13.2300	13.2300	-34.015%	389	3,688	-79.441%
2026-06-04	20.3000	20.9000	17.7500	20.0500	-5.201%	45	3,449	-86.434%
2026-06-03	24.7900	25.0500	20.2200	21.1500	+18.025%	162	3,449	-87.139%
2026-06-02	18.0000	19.1000	16.1000	17.9200	-7.150%	187	3,516	-84.821%
2026-06-01	18.3000	21.1000	18.2000	19.3000	-16.846%	1,194	3,408	-85.907%
2026-05-29	29.6000	29.6000	23.2100	23.2100	-15.292%	840	2,439	-88.281%
2026-05-28	28.7000	28.7000	24.7600	27.4000	-0.725%	128	1,752	-90.073%
2026-05-27	26.6500	27.6000	26.0700	27.6000	-8.000%	81	1,746	-90.145%
2026-05-26	28.6500	30.1000	26.0000	30.0000	+12.360%	1,207	1,804	-90.933%
2026-05-22	27.0100	29.3500	26.7000	26.7000	+0.565%	34	1,105	-89.813%
2026-05-21	25.8800	26.5500	23.8000	26.5500	-2.640%	100	1,097	-89.755%
2026-05-20	27.5000	29.6100	24.8000	27.2700	+24.521%	88	1,097	-90.026%
2026-05-19	20.0500	22.5000	16.4000	21.9000	+11.849%	340	954	-87.580%
2026-05-18	24.2400	24.2400	17.4000	19.5800	-3.309%	391	954	-86.108%
2026-05-15	21.4200	21.6500	19.6100	20.2500	-21.815%	136	954	-86.568%
2026-05-14	24.8700	26.7600	23.9000	25.9000	-12.203%	126	942	-89.498%
2026-05-13	28.9000	30.8700	28.2800	29.5000	+2.967%	29	959	-90.780%
2026-05-12	32.5900	33.7200	25.8000	28.6500	-20.417%	67	959	-90.506%
2026-05-11	37.5700	39.0000	33.5000	36.0000	+7.303%	170	959	-92.444%
2026-05-08	24.3700	36.3000	24.3700	33.5500	+56.996%	180	926	-91.893%
2026-05-07	22.3800	24.9000	21.3000	21.3700	-10.735%	152	998	-87.272%
2026-05-06	21.5500	23.9400	19.9900	23.9400	+13.729%	133	1,046	-88.638%
2026-05-05	15.2000	22.4500	15.2000	21.0500	+64.197%	489	1,072	-87.078%
2026-05-04	15.6800	15.6800	12.8200	12.8200	-19.371%	110	1,104	-78.783%
2026-05-01	12.0500	16.1300	11.1500	15.9000	+35.089%	281	1,074	-82.893%
2026-04-30	12.0000	12.8800	11.0500	11.7700	-10.698%	222	1,074	-76.890%
2026-04-29	8.5000	13.1900	8.4200	13.1800	+85.634%	877	1,004	-79.363%
2026-04-28	5.9500	7.3000	5.9500	7.1000	-7.190%	91	717	-61.690%
2026-04-27	7.5000	9.0000	7.0000	7.6500	+11.679%	236	704	-64.444%
2026-04-24	6.8200	7.7500	6.0000	6.8500	+162.452%	967	653	-60.292%
2026-04-23	2.3100	2.7000	2.3100	2.6100	+20.833%	160	354	+4.215%
2026-04-22	2.4500	2.4500	2.1600	2.1600	-5.263%	256	0	+25.926%
2026-04-21	2.4000	2.4200	2.2700	2.2800	+3.636%	21	0	+19.298%
2026-04-20	2.3500	2.3500	2.2000	2.2000	0.000%	22	0	+23.636%