Dark

INTC20260821C115
INTC Aug 21 2026 115.00 Call (INTC260821C00115000)
option OPRA

EOD

Aug 12, 2026

0.7100+26.786%(+0.1500)2,385

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.9200	1.3800	0.6900	0.7100	+26.786%	2,385	10,149	0.000%
2026-08-11	0.6700	0.7500	0.5200	0.5600	-25.333%	2,169	9,275	+26.786%
2026-08-10	1.0300	1.0800	0.7100	0.7500	-55.882%	1,190	9,126	-5.333%
2026-08-07	2.2900	2.7000	1.2700	1.7000	-8.602%	3,822	9,344	-58.235%
2026-08-06	1.9600	2.8800	1.4300	1.8600	-31.111%	1,502	8,815	-61.828%
2026-08-05	2.6500	3.1500	2.0400	2.7000	-17.683%	1,700	8,529	-73.704%
2026-08-04	1.6600	3.3500	1.5500	3.2800	+221.569%	1,786	8,515	-78.354%
2026-08-03	1.1000	1.1000	0.6400	1.0200	-15.702%	1,118	8,591	-30.392%
2026-07-31	2.2500	2.7100	1.2100	1.2100	-17.687%	1,845	8,695	-41.322%
2026-07-30	1.0000	2.1000	1.0000	1.4700	+101.370%	660	7,805	-51.701%
2026-07-29	1.1000	1.2800	0.7100	0.7300	-35.398%	1,422	7,781	-2.740%
2026-07-28	1.1600	1.3200	0.9100	1.1300	-38.251%	1,072	7,480	-37.168%
2026-07-27	2.3700	2.5400	1.3200	1.8300	-23.750%	618	6,799	-61.202%
2026-07-24	4.6000	5.1500	2.1700	2.4000	-61.905%	7,889	8,337	-70.417%
2026-07-23	6.6900	7.6300	5.7500	6.3000	-16.446%	8,524	9,530	-88.730%
2026-07-22	7.2000	9.2000	7.2000	7.5400	-13.829%	766	5,466	-90.584%
2026-07-21	7.8200	9.1000	7.1500	8.7500	+55.142%	1,656	5,260	-91.886%
2026-07-20	5.8000	7.1000	5.6400	5.6400	+6.415%	630	4,501	-87.411%
2026-07-17	4.5800	6.2600	3.6000	5.3000	-7.826%	1,752	4,453	-86.604%
2026-07-16	6.8000	6.9000	5.2200	5.7500	-27.215%	633	4,074	-87.652%
2026-07-15	10.7500	10.7500	6.5800	7.9000	-24.402%	741	3,977	-91.013%
2026-07-14	10.1600	11.0900	8.2600	10.4500	+28.221%	651	3,731	-93.206%
2026-07-13	9.3000	9.3000	7.4500	8.1500	-28.696%	508	3,386	-91.288%
2026-07-10	11.6900	12.0000	10.6500	11.4300	-15.333%	464	3,126	-93.788%
2026-07-09	14.7000	16.0000	13.1500	13.5000	+6.467%	482	3,018	-94.741%
2026-07-08	12.4500	12.6800	9.9000	12.6800	-1.858%	1,002	3,098	-94.401%
2026-07-07	16.0000	16.0000	11.9800	12.9200	-35.529%	1,038	3,420	-94.505%
2026-07-06	21.0000	23.5000	19.9000	20.0400	+7.453%	282	3,118	-96.457%
2026-07-02	23.8700	25.8000	18.2500	18.6500	-19.957%	505	3,125	-96.193%
2026-07-01	28.8100	29.4700	23.3000	23.3000	-30.030%	279	3,125	-96.953%
2026-06-30	28.8700	35.1500	28.7000	33.3000	+27.489%	214	3,061	-97.868%
2026-06-29	23.5000	27.0000	18.2500	26.1200	+0.772%	551	3,069	-97.282%
2026-06-26	25.8100	27.1800	23.5000	25.9200	-9.053%	236	3,090	-97.261%
2026-06-25	33.1500	33.1500	25.0500	28.5000	+2.888%	57	3,123	-97.509%
2026-06-24	29.9000	30.9000	25.6000	27.7000	-4.252%	270	3,117	-97.437%
2026-06-23	27.2500	32.5000	26.4600	28.9300	-18.507%	104	3,231	-97.546%
2026-06-22	34.6200	35.5000	32.4000	35.5000	+18.333%	708	3,253	-98.000%
2026-06-18	29.0000	31.2000	25.7500	30.0000	+41.777%	718	3,806	-97.633%
2026-06-17	20.3600	22.9700	19.3200	21.1600	+11.662%	941	3,806	-96.645%
2026-06-16	24.1800	25.6400	18.9500	18.9500	-26.919%	132	3,806	-96.253%
2026-06-15	27.0000	29.5000	25.2500	25.9300	+5.492%	261	3,754	-97.262%
2026-06-12	19.0000	26.5500	19.0000	24.5800	+26.051%	540	3,709	-97.111%
2026-06-11	17.4900	21.2500	15.8700	19.5000	+42.336%	704	3,811	-96.359%
2026-06-10	14.0000	16.0100	12.7100	13.7000	+2.239%	182	3,589	-94.818%
2026-06-09	17.2500	17.3000	10.5000	13.4000	-10.667%	358	3,549	-94.701%
2026-06-08	14.8200	17.0000	13.5600	15.0000	+51.515%	668	3,531	-95.267%
2026-06-05	11.2500	14.4500	9.9000	9.9000	-36.538%	902	3,358	-92.828%
2026-06-04	14.5500	16.7000	13.9800	15.6000	-8.451%	272	2,928	-95.449%
2026-06-03	19.6000	20.5000	16.1500	17.0400	+20.424%	482	2,845	-95.833%
2026-06-02	14.0500	15.2000	12.6900	14.1500	-9.295%	355	2,759	-94.982%
2026-06-01	15.4500	18.3800	14.0900	15.6000	-15.539%	420	2,654	-95.449%
2026-05-29	25.1000	25.9500	18.4700	18.4700	-17.249%	120	2,584	-96.156%
2026-05-28	23.2000	23.2000	19.5000	22.3200	-1.239%	384	2,552	-96.819%
2026-05-27	24.5200	24.5200	20.5000	22.6000	-9.636%	2,130	2,425	-96.858%
2026-05-26	23.3500	25.5000	20.5600	25.0100	+15.894%	609	2,637	-97.161%
2026-05-22	22.9000	24.1500	21.2500	21.5800	+0.841%	795	2,727	-96.710%
2026-05-21	20.9500	22.1000	18.4000	21.4000	-4.804%	1,967	3,276	-96.682%
2026-05-20	21.4300	24.7700	19.8500	22.4800	+31.002%	1,258	3,276	-96.842%
2026-05-19	16.2600	18.6500	12.7000	17.1600	+11.429%	200	3,290	-95.862%
2026-05-18	20.0000	20.0000	13.9000	15.4000	-6.326%	180	3,290	-95.390%
2026-05-15	17.4500	18.0000	15.7000	16.4400	-22.817%	1,719	3,290	-95.681%
2026-05-14	20.8200	23.2000	20.7300	21.3000	-13.939%	886	2,153	-96.667%
2026-05-13	25.0000	26.1200	22.6800	24.7500	-0.762%	37	1,460	-97.131%
2026-05-12	27.8100	29.8000	21.2200	24.9400	-20.951%	598	1,460	-97.153%
2026-05-11	32.1200	32.4500	27.7800	31.5500	+11.287%	77	1,460	-97.750%
2026-05-08	18.8000	32.2200	18.8000	28.3500	+58.380%	768	1,223	-97.496%
2026-05-07	18.5200	20.5000	17.2500	17.9000	-10.050%	393	1,204	-96.034%
2026-05-06	18.6000	19.9000	16.4200	19.9000	+15.832%	302	1,122	-96.432%
2026-05-05	12.7700	18.5000	12.7700	17.1800	+74.416%	342	1,061	-95.867%
2026-05-04	12.1900	12.3300	9.8500	9.8500	-22.624%	395	1,060	-92.792%
2026-05-01	10.4000	13.2000	10.4000	12.7300	+34.000%	238	790	-94.423%
2026-04-30	9.9200	10.1000	8.5400	9.5000	-8.213%	118	790	-92.526%
2026-04-29	6.1500	10.3500	5.8000	10.3500	+93.097%	876	807	-93.140%
2026-04-28	5.0000	5.5000	4.5000	5.3600	-2.545%	545	0	-86.754%
2026-04-27	6.1000	6.8000	5.2500	5.5000	0.000%	42	0	-87.091%