Dark

INTC20260821C35
INTC Aug 21 2026 35.00 Call (INTC260821C00035000)
option OPRA

EOD

Aug 10, 2026

63.82-2.026%(-1.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	63.8200	63.8200	63.8200	63.8200	-2.026%	10	169	0.000%
2026-08-06	66.6500	66.6500	65.1400	65.1400	-1.048%	4	179	-2.026%
2026-08-05	65.8300	65.8300	65.8300	65.8300	+14.666%	1	180	-3.053%
2026-07-31	58.3900	58.3900	57.4100	57.4100	-1.746%	19	180	+11.165%
2026-07-30	58.4300	58.4300	58.4300	58.4300	+23.270%	1	196	+9.225%
2026-07-29	47.4000	47.4000	47.4000	47.4000	-26.716%	1	197	+34.641%
2026-07-23	64.6700	64.6800	64.6700	64.6800	-5.714%	2	198	-1.330%
2026-07-22	68.6000	68.6000	68.6000	68.6000	-3.025%	1	198	-6.968%
2026-07-21	70.7400	70.7400	70.7400	70.7400	+13.202%	2	199	-9.782%
2026-07-20	62.4900	62.4900	62.4900	62.4900	+3.718%	2	199	+2.128%
2026-07-17	59.6700	60.4900	59.6700	60.2500	-1.697%	8	197	+5.925%
2026-07-16	64.3500	64.3500	61.2900	61.2900	-8.577%	2	192	+4.128%
2026-07-15	67.0400	67.0400	67.0400	67.0400	-8.565%	2	190	-4.803%
2026-07-14	69.4500	74.1500	69.4500	73.3200	+4.728%	13	192	-12.957%
2026-07-13	70.0000	70.0100	70.0000	70.0100	-6.691%	5	193	-8.842%
2026-07-10	75.0700	75.0700	75.0000	75.0300	-3.869%	8	189	-14.941%
2026-07-09	78.0500	78.0500	78.0500	78.0500	-18.058%	1	185	-18.232%
2026-07-01	95.2500	95.2500	95.2500	95.2500	-9.113%	3	185	-32.997%
2026-06-30	104.8000	104.8000	104.8000	104.8000	+10.026%	1	185	-39.103%
2026-06-26	95.2500	95.2500	95.2500	95.2500	-5.506%	2	186	-32.997%
2026-06-23	100.8000	100.8000	100.8000	100.8000	+16.062%	2	185	-36.687%
2026-06-17	86.8500	86.8500	86.8500	86.8500	-6.613%	1	182	-26.517%
2026-06-15	93.5400	93.5400	93.0000	93.0000	+35.017%	3	182	-31.376%
2026-06-05	68.8800	68.8800	68.8800	68.8800	-8.404%	7	182	-7.346%
2026-06-04	75.2000	75.2000	75.2000	75.2000	-2.754%	3	175	-15.133%
2026-05-19	77.3300	77.3300	77.3300	77.3300	+2.860%	1	172	-17.471%
2026-05-15	75.1800	75.1800	75.1800	75.1800	-10.723%	1	173	-15.110%
2026-05-12	83.9000	84.2200	83.9000	84.2100	-9.335%	6	172	-24.213%
2026-05-11	92.8800	92.8800	92.8800	92.8800	-2.631%	2	172	-31.288%
2026-05-08	91.5600	95.3900	91.5600	95.3900	+47.823%	2	166	-33.096%
2026-05-01	62.5100	64.5300	62.5100	64.5300	+10.270%	3	164	-1.100%
2026-04-30	59.9100	59.9100	58.5200	58.5200	+23.538%	6	164	+9.057%
2026-04-28	47.3700	47.3700	47.3700	47.3700	+1.002%	19	163	+34.727%
2026-04-24	48.5000	48.5500	46.9000	46.9000	+44.086%	3	163	+36.077%
2026-04-21	32.5500	32.5500	32.5500	32.5500	+2.358%	3	162	+96.068%
2026-04-20	31.8000	31.8000	31.8000	31.8000	-7.153%	1	162	+100.692%
2026-04-17	36.3000	36.3000	34.2500	34.2500	-0.983%	3	161	+86.336%
2026-04-16	34.5900	34.5900	34.5900	34.5900	+13.596%	1	159	+84.504%
2026-04-15	30.4500	30.4500	30.4500	30.4500	+1.669%	40	158	+109.589%
2026-04-14	29.9500	29.9500	29.9500	29.9500	-2.411%	3	158	+113.088%
2026-04-13	30.4700	30.6900	30.4700	30.6900	+6.563%	3	155	+107.950%
2026-04-10	28.3500	29.2000	28.3500	28.8000	+14.513%	25	155	+121.597%
2026-04-08	24.0700	25.1500	24.0700	25.1500	+132.870%	11	171	+153.757%
2026-03-31	10.8000	10.8000	10.8000	10.8000	+9.645%	1	165	+490.926%
2026-03-30	11.1500	11.1500	9.8500	9.8500	-17.018%	4	166	+547.919%
2026-03-27	12.1500	12.1500	11.8700	11.8700	-6.829%	7	163	+437.658%
2026-03-26	13.0400	13.0400	12.7400	12.7400	-15.963%	2	162	+400.942%
2026-03-25	14.6300	15.8500	14.6300	15.1600	+23.453%	6	162	+320.976%
2026-03-24	12.1100	12.2800	12.1100	12.2800	-1.839%	3	161	+419.707%
2026-03-23	13.2000	13.2000	12.4600	12.5100	-1.341%	18	160	+410.152%
2026-03-20	14.1800	14.1800	12.6800	12.6800	-8.315%	3	159	+403.312%
2026-03-19	13.4500	13.8300	13.4500	13.8300	+8.812%	4	158	+361.461%
2026-03-17	13.3100	13.3100	12.7100	12.7100	-19.659%	3	154	+402.124%
2026-03-16	15.8200	15.8200	15.8200	15.8200	+12.199%	1	152	+303.413%
2026-03-13	14.1000	14.1000	14.1000	14.1000	+0.642%	1	153	+352.624%
2026-03-12	14.0100	14.0100	14.0100	14.0100	-4.369%	1	152	+355.532%
2026-03-10	14.6500	14.6500	14.6500	14.6500	+17.013%	1	151	+335.631%
2026-03-06	12.2000	12.5200	12.2000	12.5200	-9.407%	36	151	+409.744%
2026-03-05	13.7000	13.9400	13.7000	13.8200	-0.861%	3	116	+361.795%
2026-03-04	14.0000	14.0200	13.9000	13.9400	+16.167%	18	116	+357.819%
2026-03-03	11.3700	12.0000	11.3700	12.0000	-12.409%	15	116	+431.833%
2026-02-27	13.4000	13.7000	13.4000	13.7000	+0.735%	2	110	+365.839%
2026-02-26	13.6000	13.6000	13.6000	13.6000	-4.695%	1	110	+369.265%
2026-02-25	14.3000	14.3000	14.2700	14.2700	+4.772%	2	110	+347.232%
2026-02-24	12.8000	13.6200	12.8000	13.6200	+12.562%	12	110	+368.576%
2026-02-23	12.6000	12.6000	12.0000	12.1000	-2.967%	76	111	+427.438%
2026-02-20	12.4700	12.4700	12.4700	12.4700	-10.929%	1	41	+411.788%
2026-02-18	14.0000	14.0000	14.0000	14.0000	-8.913%	10	41	+355.857%
2026-02-12	15.3700	15.3700	15.3700	15.3700	-2.102%	1	31	+315.224%
2026-02-11	16.0000	16.0200	15.7000	15.7000	0.000%	12	32	+306.497%
2026-02-10	15.9000	15.9000	15.7000	15.7000	-15.273%	11	22	+306.497%
2026-02-09	18.1300	18.5300	18.1300	18.5300	+2.944%	6	14	+244.414%
2026-02-06	18.0000	18.0000	18.0000	18.0000	+3.806%	25	13	+254.556%
2026-02-03	17.8500	17.9900	17.3400	17.3400	+2.604%	28	38	+268.051%
2026-02-02	16.7000	17.3000	16.7000	16.9000	+7.643%	6	31	+277.633%
2026-01-30	15.7000	15.7000	15.7000	15.7000	0.000%	25	33	+306.497%
2026-01-29	16.0000	16.0000	15.7000	15.7000	+24.603%	2	8	+306.497%
2026-01-27	12.6000	12.6000	12.6000	12.6000	0.000%	6	6	+406.508%