Dark

INTC20260821C110
INTC Aug 21 2026 110.00 Call (INTC260821C00110000)
option OPRA

EOD

Aug 12, 2026

1.45+34.259%(+0.37)22,696

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.8000	2.3200	1.2800	1.4500	+34.259%	22,696	40,667	0.000%
2026-08-11	1.1600	1.3600	0.9700	1.0800	-16.923%	4,866	44,547	+34.259%
2026-08-10	1.7700	2.0000	1.2500	1.3000	-52.030%	17,775	42,060	+11.538%
2026-08-07	3.5000	4.1000	2.0000	2.7100	-4.912%	3,792	33,196	-46.494%
2026-08-06	2.8500	4.2700	2.1000	2.8500	-24.000%	6,782	33,369	-49.123%
2026-08-05	3.8500	4.6000	3.0000	3.7500	-17.401%	2,687	31,034	-61.333%
2026-08-04	2.4300	4.7000	2.2100	4.5400	+191.026%	9,676	30,929	-68.062%
2026-08-03	1.3800	1.7000	0.9300	1.5600	-12.849%	3,307	32,001	-7.051%
2026-07-31	3.3500	3.8000	1.7600	1.7900	-13.942%	36,979	32,936	-18.994%
2026-07-30	1.4300	2.9500	1.3800	2.0800	+108.000%	2,736	39,673	-30.288%
2026-07-29	1.5900	1.8600	0.9900	1.0000	-35.065%	13,209	40,550	+45.000%
2026-07-28	1.6000	1.8700	1.2400	1.5400	-39.844%	2,332	43,829	-5.844%
2026-07-27	3.1000	3.4600	1.8100	2.5600	-20.000%	13,309	43,886	-43.359%
2026-07-24	7.0000	7.0000	2.9700	3.2000	-59.027%	3,986	33,672	-54.688%
2026-07-23	8.4500	9.4500	7.1400	7.8100	-14.176%	3,464	32,282	-81.434%
2026-07-22	8.9000	11.1500	8.6500	9.1000	-14.554%	18,541	30,426	-84.066%
2026-07-21	9.3500	10.9900	8.6500	10.6500	+52.143%	2,263	15,694	-86.385%
2026-07-20	7.0500	8.5100	6.9000	7.0000	+7.692%	795	15,384	-79.286%
2026-07-17	5.3000	7.6100	4.5200	6.5000	-7.143%	3,442	15,292	-77.692%
2026-07-16	8.7000	8.8000	6.4300	7.0000	-27.984%	2,617	13,855	-79.286%
2026-07-15	12.9500	12.9500	7.9500	9.7200	-20.911%	1,119	13,846	-85.082%
2026-07-14	11.9000	13.0500	9.8000	12.2900	+24.267%	1,991	13,471	-88.202%
2026-07-13	11.2800	11.5500	9.0000	9.8900	-26.468%	1,499	12,748	-85.339%
2026-07-10	13.2000	14.1400	12.5500	13.4500	-14.603%	929	12,403	-89.219%
2026-07-09	17.6000	18.5500	15.3500	15.7500	+6.061%	900	11,995	-90.794%
2026-07-08	14.5700	14.8500	11.7500	14.8500	-1.132%	3,319	11,951	-90.236%
2026-07-07	18.5000	18.5000	13.8000	15.0200	-36.003%	1,760	11,368	-90.346%
2026-07-06	24.6000	26.5100	22.8700	23.4700	+5.483%	130	10,626	-93.822%
2026-07-02	26.5500	26.5500	20.5800	22.2500	-16.978%	324	10,786	-93.483%
2026-07-01	31.4000	32.7500	25.5000	26.8000	-27.371%	198	10,786	-94.590%
2026-06-30	32.1200	38.9000	31.9700	36.9000	+25.638%	1,045	10,755	-96.070%
2026-06-29	25.0000	30.0000	21.0500	29.3700	+5.005%	617	11,376	-95.063%
2026-06-26	28.9300	30.0000	26.5900	27.9700	-11.906%	188	11,561	-94.816%
2026-06-25	37.8000	38.2000	27.5000	31.7500	+7.993%	367	11,499	-95.433%
2026-06-24	32.3000	34.5000	28.5500	29.4000	-7.314%	353	11,382	-95.068%
2026-06-23	29.8500	36.2000	28.5500	31.7200	-17.803%	184	11,360	-95.429%
2026-06-22	37.1500	39.0000	35.0000	38.5900	+15.816%	976	11,315	-96.243%
2026-06-18	30.6000	34.5000	28.7000	33.3200	+40.531%	595	10,764	-95.648%
2026-06-17	22.8200	26.2000	21.6500	23.7100	+11.840%	157	10,764	-93.884%
2026-06-16	27.6000	29.0000	21.2000	21.2000	-26.389%	353	10,764	-93.160%
2026-06-15	30.5000	32.4000	28.2500	28.8000	+5.688%	266	10,847	-94.965%
2026-06-12	21.8100	29.3000	20.7300	27.2500	+25.866%	705	10,860	-94.679%
2026-06-11	19.4000	23.5000	17.7200	21.6500	+39.677%	2,045	11,147	-93.303%
2026-06-10	15.5000	17.8500	14.2000	15.5000	-2.023%	296	11,432	-90.645%
2026-06-09	19.2000	19.7000	11.8900	15.8200	-9.341%	900	11,410	-90.834%
2026-06-08	17.3800	19.0000	15.3000	17.4500	+58.636%	2,793	11,397	-91.691%
2026-06-05	14.6500	14.6500	11.0000	11.0000	-38.375%	1,109	13,057	-86.818%
2026-06-04	16.4800	18.7000	15.4500	17.8500	-6.397%	2,769	12,564	-91.877%
2026-06-03	22.1000	22.8500	18.0000	19.0700	+16.994%	1,312	10,571	-92.396%
2026-06-02	16.7500	17.0000	14.2200	16.3000	-7.070%	25,215	10,552	-91.104%
2026-06-01	17.0000	20.4400	15.6500	17.5400	-15.714%	13,806	29,890	-91.733%
2026-05-29	27.0000	28.1000	19.9500	20.8100	-15.578%	111	19,457	-93.032%
2026-05-28	24.5000	26.1000	22.0000	24.6500	-2.183%	85	19,433	-94.118%
2026-05-27	28.1700	28.1700	23.0000	25.2000	-8.861%	105	19,431	-94.246%
2026-05-26	23.6500	28.3400	22.3000	27.6500	+14.256%	301	19,422	-94.756%
2026-05-22	25.2000	26.3000	23.8000	24.2000	+3.198%	91	19,451	-94.008%
2026-05-21	23.6600	24.1500	20.5000	23.4500	-5.253%	504	19,478	-93.817%
2026-05-20	22.7000	26.9500	21.7500	24.7500	+30.263%	382	19,478	-94.141%
2026-05-19	16.3500	20.5000	14.4300	19.0000	+8.571%	582	19,354	-92.368%
2026-05-18	20.9000	22.0000	15.6000	17.5000	-4.424%	662	19,354	-91.714%
2026-05-15	20.0000	20.0000	17.6000	18.3100	-21.416%	628	19,354	-92.081%
2026-05-14	23.4000	24.5900	22.0000	23.3000	-14.652%	208	19,211	-93.777%
2026-05-13	28.6000	28.6000	24.8000	27.3000	-0.365%	346	19,012	-94.689%
2026-05-12	29.8400	31.7600	23.4500	27.4000	-17.221%	243	19,012	-94.708%
2026-05-11	35.2000	36.4900	30.4500	33.1000	+6.534%	291	19,012	-95.619%
2026-05-08	21.0000	34.2800	21.0000	31.0700	+60.320%	688	19,153	-95.333%
2026-05-07	20.0300	22.5900	19.1500	19.3800	-11.507%	1,156	19,350	-92.518%
2026-05-06	19.6500	22.3100	17.9000	21.9000	+15.689%	1,458	19,664	-93.379%
2026-05-05	14.4100	20.5500	14.4100	18.9300	+68.566%	1,193	19,308	-92.340%
2026-05-04	13.7700	13.8500	11.2000	11.2300	-20.748%	5,273	19,049	-87.088%
2026-05-01	10.6100	14.3500	10.5800	14.1700	+27.314%	1,928	13,438	-89.767%
2026-04-30	11.4500	11.5000	9.4500	11.1300	-3.720%	2,906	13,438	-86.972%
2026-04-29	6.9000	11.7000	6.9000	11.5600	+85.554%	6,221	11,020	-87.457%
2026-04-28	5.6000	6.3500	5.3000	6.2300	+2.975%	8,259	0	-76.726%
2026-04-27	7.1500	7.7900	6.0000	6.0500	0.000%	268	0	-76.033%