Dark

INTC20260821C125
INTC Aug 21 2026 125.00 Call (INTC260821C00125000)
option OPRA

EOD

Aug 12, 2026

0.2100+16.667%(+0.0300)691

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3000	0.3800	0.1900	0.2100	+16.667%	691	14,867	0.000%
2026-08-11	0.2000	0.2500	0.1600	0.1800	-30.769%	1,997	14,727	+16.667%
2026-08-10	0.4900	0.4900	0.2100	0.2600	-57.377%	1,192	13,379	-19.231%
2026-08-07	0.9500	1.1200	0.4900	0.6100	-26.506%	733	14,259	-65.574%
2026-08-06	0.8700	1.2500	0.6200	0.8300	-34.127%	669	14,412	-74.699%
2026-08-05	1.6800	1.6800	0.9600	1.2600	-26.316%	947	14,425	-83.333%
2026-08-04	0.6600	1.7800	0.6600	1.7100	+280.000%	7,014	14,418	-87.719%
2026-08-03	0.4000	0.5000	0.3000	0.4500	-31.818%	272	18,743	-53.333%
2026-07-31	1.1200	1.4500	0.6600	0.6600	-8.333%	997	18,789	-68.182%
2026-07-30	0.6000	1.1100	0.2800	0.7200	+94.595%	1,073	18,912	-70.833%
2026-07-29	0.6000	0.6300	0.3600	0.3700	-38.333%	651	18,510	-43.243%
2026-07-28	0.6000	0.6600	0.4800	0.6000	-36.842%	1,707	18,277	-65.000%
2026-07-27	1.3200	1.3900	0.7100	0.9500	-28.030%	1,852	18,835	-77.895%
2026-07-24	3.0300	3.0500	1.1700	1.3200	-68.193%	9,575	20,161	-84.091%
2026-07-23	4.4600	5.1000	3.6500	4.1500	-18.146%	2,715	22,598	-94.940%
2026-07-22	4.7000	6.2000	4.7000	5.0700	-14.790%	4,925	21,705	-95.858%
2026-07-21	5.2100	6.1500	4.8500	5.9500	+58.245%	7,846	19,129	-96.471%
2026-07-20	3.9500	4.8000	3.7000	3.7600	+4.444%	4,694	13,202	-94.415%
2026-07-17	2.9600	4.2500	2.4100	3.6000	-4.000%	1,161	16,165	-94.167%
2026-07-16	4.6700	4.7000	3.4500	3.7500	-31.193%	1,211	15,915	-94.400%
2026-07-15	7.3900	7.3900	4.4000	5.4500	-25.342%	3,097	15,777	-96.147%
2026-07-14	6.5500	7.8700	5.6200	7.3000	+31.769%	7,579	17,117	-97.123%
2026-07-13	6.1000	6.3900	5.0500	5.5400	-31.180%	765	10,892	-96.209%
2026-07-10	8.4500	8.6000	7.4500	8.0500	-18.605%	5,950	10,678	-97.391%
2026-07-09	11.2500	11.9000	9.7500	9.8900	+7.500%	252	5,124	-97.877%
2026-07-08	9.1600	9.3500	7.2000	9.2000	0.000%	517	5,122	-97.717%
2026-07-07	12.0000	12.0000	8.7500	9.2000	-40.453%	772	5,040	-97.717%
2026-07-06	16.5000	18.5000	15.2500	15.4500	+4.040%	499	5,085	-98.641%
2026-07-02	18.2000	20.5500	13.8300	14.8500	-19.816%	926	5,160	-98.586%
2026-07-01	23.1500	23.1500	18.2500	18.5200	-31.407%	265	5,160	-98.866%
2026-06-30	23.3300	28.8700	22.5900	27.0000	+30.246%	167	5,136	-99.222%
2026-06-29	18.9000	21.6500	14.0000	20.7300	+3.910%	693	5,181	-98.987%
2026-06-26	20.4600	21.8500	18.7500	19.9500	-8.696%	920	5,182	-98.947%
2026-06-25	28.2500	28.2500	19.5500	21.8500	-3.956%	409	5,182	-99.039%
2026-06-24	24.7800	25.4600	20.6700	22.7500	-5.719%	122	5,084	-99.077%
2026-06-23	21.5300	27.1000	20.8500	24.1300	-17.079%	793	5,056	-99.130%
2026-06-22	28.6100	29.5000	26.4400	29.1000	+20.000%	674	4,564	-99.278%
2026-06-18	24.0000	25.8000	20.8700	24.2500	+44.259%	604	3,237	-99.134%
2026-06-17	16.8000	19.0000	15.2000	16.8100	+12.441%	2,018	3,237	-98.751%
2026-06-16	19.5000	21.0000	14.7400	14.9500	-28.911%	655	3,237	-98.595%
2026-06-15	22.7000	24.4000	20.6000	21.0300	+4.627%	553	3,118	-99.001%
2026-06-12	15.4000	21.8100	14.9000	20.1000	+28.846%	708	3,177	-98.955%
2026-06-11	13.9600	17.1000	12.4900	15.6000	+49.282%	730	3,082	-98.654%
2026-06-10	10.9500	12.4300	9.7500	10.4500	-4.566%	190	2,604	-97.990%
2026-06-09	13.3500	13.7500	7.9100	10.9500	-7.439%	221	2,579	-98.082%
2026-06-08	11.5000	13.5500	10.7600	11.8300	+58.792%	573	2,550	-98.225%
2026-06-05	9.8300	9.9500	7.4500	7.4500	-40.590%	516	2,499	-97.181%
2026-06-04	12.5000	13.1000	10.8400	12.5400	-8.199%	493	2,377	-98.325%
2026-06-03	14.4000	16.4000	13.1500	13.6600	+18.783%	220	2,214	-98.463%
2026-06-02	11.9700	12.1200	9.8000	11.5000	-7.333%	457	2,187	-98.174%
2026-06-01	11.4000	14.7500	11.0500	12.4100	-17.651%	599	1,988	-98.308%
2026-05-29	19.7500	20.9700	14.6900	15.0700	-17.198%	386	2,061	-98.607%
2026-05-28	18.9500	19.3500	16.2000	18.2000	-3.704%	200	2,019	-98.846%
2026-05-27	20.1000	20.1000	16.7200	18.9000	-8.607%	219	1,961	-98.889%
2026-05-26	17.0300	20.8000	16.8500	20.6800	+16.507%	334	1,980	-98.985%
2026-05-22	18.1500	19.6500	17.2000	17.7500	+2.601%	379	2,001	-98.817%
2026-05-21	17.5700	18.2000	14.7900	17.3000	-5.464%	136	2,088	-98.786%
2026-05-20	18.1000	20.7500	16.1800	18.3000	+32.130%	533	2,088	-98.852%
2026-05-19	12.4500	14.9000	10.0500	13.8500	+12.602%	228	1,712	-98.484%
2026-05-18	15.2500	16.0000	11.0000	12.3000	-8.209%	344	1,712	-98.293%
2026-05-15	14.0900	14.4000	12.8000	13.4000	-23.209%	305	1,712	-98.433%
2026-05-14	17.6500	19.3000	16.7500	17.4500	-13.827%	416	1,510	-98.797%
2026-05-13	22.5000	22.5000	18.7000	20.2500	-3.433%	240	1,440	-98.963%
2026-05-12	23.8500	25.9500	17.5000	20.9700	-23.187%	994	1,440	-98.999%
2026-05-11	27.9500	29.0000	23.4000	27.3000	+14.226%	361	1,440	-99.231%
2026-05-08	16.5500	26.9000	16.5500	23.9000	+71.819%	961	1,215	-99.121%
2026-05-07	15.7000	16.4300	13.9100	13.9100	-13.602%	103	760	-98.490%
2026-05-06	14.8300	16.2200	13.3400	16.1000	+14.672%	156	748	-98.696%
2026-05-05	10.0500	14.8700	10.0000	14.0400	+74.410%	310	678	-98.504%
2026-05-04	9.5000	9.9200	8.0500	8.0500	-19.500%	191	593	-97.391%
2026-05-01	8.2500	10.4500	8.2500	10.0000	+29.032%	182	342	-97.900%
2026-04-30	6.8500	7.9800	6.8000	7.7500	-5.488%	278	342	-97.290%
2026-04-29	4.9300	8.2500	4.9300	8.2000	+109.184%	144	148	-97.439%
2026-04-28	3.9000	4.1000	3.9000	3.9200	-3.686%	17	0	-94.643%
2026-04-27	4.3000	5.2500	4.0300	4.0700	0.000%	74	0	-94.840%