Dark

INTC20260821C120
INTC Aug 21 2026 120.00 Call (INTC260821C00120000)
option OPRA

EOD

Aug 12, 2026

0.4000+21.212%(+0.0700)1,927

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.5500	0.7100	0.3500	0.4000	+21.212%	1,927	41,353	0.000%
2026-08-11	0.3800	0.4100	0.2800	0.3300	-19.512%	2,204	40,479	+21.212%
2026-08-10	0.6100	0.7000	0.4000	0.4100	-59.000%	8,597	40,428	-2.439%
2026-08-07	1.5500	1.7800	0.7700	1.0000	-14.530%	2,631	37,720	-60.000%
2026-08-06	1.2500	2.0000	0.8800	1.1700	-35.000%	1,820	37,484	-65.812%
2026-08-05	2.1000	2.3000	1.3800	1.8000	-23.404%	1,648	37,805	-77.778%
2026-08-04	1.1100	2.5000	1.0500	2.3500	+240.580%	17,910	38,058	-82.979%
2026-08-03	0.6500	0.7500	0.4300	0.6900	-17.857%	2,982	42,412	-42.029%
2026-07-31	1.6100	2.0000	0.8400	0.8400	-16.832%	1,422	42,328	-52.381%
2026-07-30	0.7900	1.5600	0.7000	1.0100	+102.000%	5,685	41,317	-60.396%
2026-07-29	0.8100	0.9000	0.5000	0.5000	-38.272%	814	44,203	-20.000%
2026-07-28	0.8500	0.9800	0.6400	0.8100	-38.636%	2,414	44,202	-50.617%
2026-07-27	1.7500	1.9000	0.9600	1.3200	-24.138%	16,009	44,001	-69.697%
2026-07-24	4.9000	4.9000	1.5800	1.7400	-65.882%	20,702	53,178	-77.011%
2026-07-23	5.4000	6.3000	4.6000	5.1000	-16.803%	4,576	44,571	-92.157%
2026-07-22	6.1000	7.6500	5.6900	6.1300	-14.861%	4,702	42,311	-93.475%
2026-07-21	6.3600	7.5000	5.8000	7.2000	+58.242%	8,255	42,252	-94.444%
2026-07-20	4.7500	5.8000	4.5500	4.5500	+4.598%	5,837	38,227	-91.209%
2026-07-17	3.5500	5.2000	2.9200	4.3500	-9.375%	7,002	39,631	-90.805%
2026-07-16	5.9500	6.3000	4.2500	4.8000	-27.273%	11,054	34,862	-91.667%
2026-07-15	8.8000	8.8000	5.3500	6.6000	-24.138%	3,739	26,417	-93.939%
2026-07-14	8.4000	9.4000	6.7900	8.7000	+29.851%	13,873	26,038	-95.402%
2026-07-13	7.9700	7.9700	6.1400	6.7000	-29.474%	7,064	15,742	-94.030%
2026-07-10	9.8200	10.2000	8.9500	9.5000	-18.103%	1,183	14,196	-95.789%
2026-07-09	13.0000	13.8400	11.2800	11.6000	+6.716%	1,354	13,724	-96.552%
2026-07-08	10.1500	11.0000	8.4500	10.8700	-2.511%	3,434	13,698	-96.320%
2026-07-07	14.1000	14.3500	10.2000	11.1500	-36.720%	1,337	11,308	-96.413%
2026-07-06	17.9000	20.8000	17.4000	17.6200	+4.881%	860	11,032	-97.730%
2026-07-02	20.5500	22.8000	15.7000	16.8000	-20.190%	899	11,258	-97.619%
2026-07-01	25.5500	26.7500	20.8000	21.0500	-30.066%	466	11,258	-98.100%
2026-06-30	25.9800	32.0000	25.9800	30.1000	+25.417%	323	11,330	-98.671%
2026-06-29	21.2100	24.1500	16.0000	24.0000	+6.667%	667	11,411	-98.333%
2026-06-26	22.5800	24.3000	21.2500	22.5000	-7.975%	595	11,404	-98.222%
2026-06-25	31.0000	31.5000	21.9000	24.4500	-1.610%	469	11,242	-98.364%
2026-06-24	26.2500	27.7500	23.1000	24.8500	-4.862%	318	11,047	-98.390%
2026-06-23	24.6000	30.2500	23.8500	26.1200	-18.502%	1,417	11,217	-98.469%
2026-06-22	31.3500	32.4000	28.5600	32.0500	+17.185%	970	11,781	-98.752%
2026-06-18	25.8500	28.7000	23.2000	27.3500	+45.479%	2,467	11,169	-98.537%
2026-06-17	19.5700	21.1300	17.1300	18.8000	+13.253%	1,562	11,169	-97.872%
2026-06-16	22.0000	23.6400	16.6000	16.6000	-28.999%	2,020	11,169	-97.590%
2026-06-15	24.2000	27.0900	22.8000	23.3800	+5.553%	822	10,742	-98.289%
2026-06-12	17.2300	24.1000	16.3000	22.1500	+28.406%	1,936	10,638	-98.194%
2026-06-11	15.6000	19.0000	14.0500	17.2500	+43.511%	1,716	10,012	-97.681%
2026-06-10	11.4000	14.2000	11.0600	12.0200	-1.878%	613	10,217	-96.672%
2026-06-09	15.8000	15.8000	8.9000	12.2500	-11.232%	2,205	10,207	-96.735%
2026-06-08	12.8100	15.1000	12.0200	13.8000	+60.093%	1,454	9,014	-97.101%
2026-06-05	10.9000	11.2500	8.4500	8.6200	-39.038%	1,936	8,374	-95.360%
2026-06-04	12.9900	14.9400	12.1000	14.1400	-6.974%	609	7,919	-97.171%
2026-06-03	18.8000	18.8000	14.4100	15.2000	+17.375%	1,244	7,808	-97.368%
2026-06-02	13.5200	13.5500	11.1500	12.9500	-6.835%	1,728	7,684	-96.911%
2026-06-01	13.6500	16.6000	12.3000	13.9000	-17.213%	1,622	7,385	-97.122%
2026-05-29	21.8500	23.0000	16.0500	16.7900	-16.259%	941	6,897	-97.618%
2026-05-28	21.2500	21.2500	17.4000	20.0500	-3.606%	376	6,835	-98.005%
2026-05-27	22.9500	22.9500	18.3000	20.8000	-9.368%	1,044	6,776	-98.077%
2026-05-26	21.0000	23.0200	18.9000	22.9500	+17.934%	580	6,223	-98.257%
2026-05-22	20.7100	21.7900	19.3300	19.4600	+1.992%	289	6,122	-97.945%
2026-05-21	18.9000	19.8500	16.6000	19.0800	-6.010%	458	6,071	-97.904%
2026-05-20	18.6800	22.6500	17.9200	20.3000	+32.680%	1,973	6,071	-98.030%
2026-05-19	13.7700	16.7500	11.3000	15.3000	+9.286%	1,197	4,766	-97.386%
2026-05-18	17.6000	17.9500	12.1500	14.0000	-5.405%	888	4,766	-97.143%
2026-05-15	15.4500	16.0000	14.2500	14.8000	-23.711%	407	4,766	-97.297%
2026-05-14	18.1500	21.7000	17.5000	19.4000	-13.082%	484	4,778	-97.938%
2026-05-13	24.1400	24.1500	20.4700	22.3200	-3.793%	420	4,479	-98.208%
2026-05-12	25.4500	27.9500	19.3800	23.2000	-21.780%	1,526	4,479	-98.276%
2026-05-11	29.8300	31.2900	25.6000	29.6600	+13.423%	688	4,479	-98.651%
2026-05-08	16.6500	30.3200	16.6500	26.1500	+66.561%	1,964	3,745	-98.470%
2026-05-07	16.6200	18.5500	15.5000	15.7000	-11.798%	543	3,218	-97.452%
2026-05-06	17.2500	18.2000	15.0500	17.8000	+14.543%	541	3,252	-97.753%
2026-05-05	10.8400	16.8300	10.8400	15.5400	+70.769%	2,779	3,193	-97.426%
2026-05-04	11.2000	11.2000	9.1000	9.1000	-18.386%	403	1,299	-95.604%
2026-05-01	9.0000	11.6000	9.0000	11.1500	+31.331%	821	925	-96.413%
2026-04-30	8.7000	8.9100	7.5000	8.4900	-8.216%	527	925	-95.289%
2026-04-29	5.4500	9.2500	5.4500	9.2500	+98.073%	939	735	-95.676%
2026-04-28	4.3000	4.6700	3.9500	4.6700	-2.708%	133	0	-91.435%
2026-04-27	5.3000	6.0500	4.5000	4.8000	0.000%	149	0	-91.667%