Dark

INTC20260821C130
INTC Aug 21 2026 130.00 Call (INTC260821C00130000)
option OPRA

EOD

Aug 12, 2026

0.1100+37.500%(+0.0300)1,770

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1100	0.2200	0.0900	0.1100	+37.500%	1,770	13,649	0.000%
2026-08-11	0.1200	0.1400	0.0800	0.0800	-42.857%	570	13,873	+37.500%
2026-08-10	0.2000	0.2700	0.1200	0.1400	-62.162%	1,915	13,723	-21.429%
2026-08-07	0.7500	0.7500	0.3100	0.3700	-26.000%	1,407	14,307	-70.270%
2026-08-06	0.6300	0.8700	0.4000	0.5000	-41.176%	1,239	14,092	-78.000%
2026-08-05	0.9400	1.0900	0.6300	0.8500	-30.328%	702	14,011	-87.059%
2026-08-04	0.5000	1.2600	0.4600	1.2200	+293.548%	2,239	13,977	-90.984%
2026-08-03	0.3300	0.3500	0.2000	0.3100	-29.545%	1,020	14,747	-64.516%
2026-07-31	0.9000	1.0500	0.4400	0.4400	-15.385%	1,166	14,812	-75.000%
2026-07-30	0.3900	0.8100	0.3600	0.5200	+85.714%	1,579	14,471	-78.846%
2026-07-29	0.4300	0.4700	0.2800	0.2800	-31.707%	863	14,345	-60.714%
2026-07-28	0.4600	0.5600	0.3500	0.4100	-41.429%	1,409	14,256	-73.171%
2026-07-27	1.0000	1.0100	0.5200	0.7000	-27.835%	4,191	14,398	-84.286%
2026-07-24	2.8900	2.8900	0.8600	0.9700	-71.045%	18,390	13,951	-88.660%
2026-07-23	3.7500	4.1500	2.9300	3.3500	-18.293%	1,602	18,834	-96.716%
2026-07-22	3.5000	5.1600	3.5000	4.1000	-16.327%	828	18,671	-97.317%
2026-07-21	4.2500	5.1000	3.8500	4.9000	+63.333%	1,015	18,615	-97.755%
2026-07-20	3.2500	3.8500	2.9300	3.0000	+2.740%	828	18,557	-96.333%
2026-07-17	2.3700	3.4700	1.9500	2.9200	-4.886%	1,177	18,658	-96.233%
2026-07-16	3.8100	3.8100	2.8300	3.0700	-33.261%	2,569	18,643	-96.417%
2026-07-15	6.3000	6.3000	3.6500	4.6000	-22.689%	12,342	18,941	-97.609%
2026-07-14	5.8000	6.6000	4.6200	5.9500	+29.348%	6,294	13,194	-98.151%
2026-07-13	5.5500	5.5500	4.1500	4.6000	-32.847%	7,610	9,538	-97.609%
2026-07-10	7.0500	7.3300	6.3000	6.8500	-18.935%	1,459	14,463	-98.394%
2026-07-09	9.6500	10.2500	8.2300	8.4500	+6.557%	1,209	15,001	-98.698%
2026-07-08	7.7500	8.0600	6.0500	7.9300	+0.253%	9,830	15,017	-98.613%
2026-07-07	10.3200	10.3200	7.5000	7.9100	-39.618%	2,994	7,789	-98.609%
2026-07-06	13.5800	16.3000	13.1000	13.1000	+1.158%	1,554	6,879	-99.160%
2026-07-02	16.1500	18.2000	11.9000	12.9500	-19.864%	1,290	5,935	-99.151%
2026-07-01	20.6400	21.2900	15.9000	16.1600	-32.807%	1,111	5,935	-99.319%
2026-06-30	19.4300	26.1500	19.2100	24.0500	+25.719%	3,724	5,695	-99.543%
2026-06-29	16.7300	19.2000	12.3500	19.1300	+7.896%	1,797	7,077	-99.425%
2026-06-26	18.0000	19.6500	16.5500	17.7300	-14.636%	393	6,925	-99.380%
2026-06-25	24.9300	25.9000	17.2000	20.7700	+2.568%	1,448	6,803	-99.470%
2026-06-24	21.1500	22.9900	18.3500	20.2500	-3.571%	694	6,846	-99.457%
2026-06-23	19.5000	24.8000	18.7000	21.0000	-21.201%	861	6,865	-99.476%
2026-06-22	25.4500	27.0000	23.5000	26.6500	+19.507%	1,072	6,928	-99.587%
2026-06-18	20.8500	23.6500	18.6500	22.3000	+49.664%	2,863	6,700	-99.507%
2026-06-17	15.3500	17.0000	13.4500	14.9000	+14.615%	1,519	6,700	-99.262%
2026-06-16	17.7600	19.1000	13.0000	13.0000	-31.579%	1,615	6,700	-99.154%
2026-06-15	20.6200	22.3500	18.5500	19.0000	+6.742%	1,001	6,089	-99.421%
2026-06-12	14.2000	19.7500	13.0000	17.8000	+29.927%	1,289	6,139	-99.382%
2026-06-11	12.1000	15.1500	11.4000	13.7000	+48.108%	684	5,819	-99.197%
2026-06-10	9.7000	11.1500	8.6000	9.2500	+5.114%	970	5,955	-98.811%
2026-06-09	11.1500	12.2000	6.9500	8.8000	-18.140%	2,855	6,015	-98.750%
2026-06-08	10.5500	12.2000	9.4000	10.7500	+61.898%	1,233	5,166	-98.977%
2026-06-05	8.0500	8.7000	6.6100	6.6400	-40.448%	1,088	4,961	-98.343%
2026-06-04	10.5900	11.5000	9.6000	11.1500	-8.607%	303	4,657	-99.013%
2026-06-03	13.8100	14.9000	11.5900	12.2000	+20.197%	605	4,564	-99.098%
2026-06-02	10.8000	10.9000	8.7500	10.1500	-10.097%	949	4,645	-98.916%
2026-06-01	11.0900	13.5000	10.0500	11.2900	-16.370%	538	4,375	-99.026%
2026-05-29	18.0000	19.0000	13.1500	13.5000	-16.923%	447	4,264	-99.185%
2026-05-28	17.5000	17.5000	14.2500	16.2500	-2.108%	203	4,073	-99.323%
2026-05-27	18.2000	18.2000	15.3000	16.6000	-11.702%	849	3,997	-99.337%
2026-05-26	16.8500	19.2300	15.0000	18.8000	+18.239%	262	3,551	-99.415%
2026-05-22	16.5500	17.8100	15.6500	15.9000	+1.274%	1,054	3,513	-99.308%
2026-05-21	15.7000	16.0800	13.2000	15.7000	-5.422%	230	3,467	-99.299%
2026-05-20	16.1400	18.6400	15.0000	16.6000	+32.588%	589	3,467	-99.337%
2026-05-19	10.6500	13.5800	8.7500	12.5200	+13.303%	660	3,159	-99.121%
2026-05-18	13.8000	14.8500	9.6000	11.0500	-6.593%	235	3,159	-99.005%
2026-05-15	12.8000	13.8000	11.5000	11.8300	-25.127%	713	3,159	-99.070%
2026-05-14	16.1000	18.1500	15.3800	15.8000	-14.595%	353	2,979	-99.304%
2026-05-13	19.8900	20.5500	17.0000	18.5000	-3.495%	284	2,942	-99.405%
2026-05-12	22.3000	23.9000	16.2000	19.1700	-24.379%	842	2,942	-99.426%
2026-05-11	26.3600	27.0500	21.5000	25.3500	+14.810%	2,714	2,942	-99.566%
2026-05-08	13.6500	25.8500	13.6500	22.0800	+68.550%	1,218	3,482	-99.502%
2026-05-07	13.4400	15.2000	12.5700	13.1000	-10.089%	740	2,918	-99.160%
2026-05-06	13.8500	15.1000	11.7400	14.5700	+15.087%	451	2,974	-99.245%
2026-05-05	8.0000	13.5000	8.0000	12.6600	+77.311%	696	2,746	-99.131%
2026-05-04	8.2000	8.7700	7.0000	7.1400	-20.667%	435	2,512	-98.459%
2026-05-01	7.3000	9.2500	6.9000	9.0000	+30.435%	514	2,210	-98.778%
2026-04-30	7.5000	7.5000	5.8000	6.9000	-5.479%	214	2,210	-98.406%
2026-04-29	4.4000	7.3300	4.0500	7.3000	+114.706%	2,492	2,166	-98.493%
2026-04-28	3.5000	3.5500	3.0500	3.4000	0.000%	28	0	-96.765%