Dark

INTC20260821C40
INTC Aug 21 2026 40.00 Call (INTC260821C00040000)
option OPRA

EOD

Aug 10, 2026

58.73-4.286%(-2.63)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	58.7300	58.7300	58.7300	58.7300	-4.286%	118	665	0.000%
2026-08-07	61.3600	61.3600	61.3600	61.3600	-1.667%	50	665	-4.286%
2026-08-06	62.4000	62.4000	62.4000	62.4000	+1.761%	1	715	-5.881%
2026-08-05	61.3200	61.3200	61.3200	61.3200	+0.163%	3	715	-4.224%
2026-08-04	59.8000	61.2200	59.7400	61.2200	+28.803%	5	718	-4.067%
2026-08-03	48.2700	48.2700	47.5300	47.5300	-10.236%	3	720	+23.564%
2026-07-31	53.4100	53.4100	52.9500	52.9500	+9.175%	6	723	+10.916%
2026-07-30	48.5000	48.5000	48.5000	48.5000	+1.295%	1	721	+21.093%
2026-07-27	50.3800	50.3800	47.8800	47.8800	-22.146%	12	722	+22.661%
2026-07-23	63.9000	63.9000	61.5000	61.5000	+10.612%	11	722	-4.504%
2026-07-17	52.4500	56.4700	52.4500	55.6000	-4.138%	9	723	+5.629%
2026-07-16	58.7000	60.0000	58.0000	58.0000	-6.361%	4	721	+1.259%
2026-07-15	66.4700	66.4700	61.9400	61.9400	-7.538%	3	725	-5.182%
2026-07-14	67.4100	67.4100	66.9300	66.9900	+5.413%	3	724	-12.330%
2026-07-13	64.8800	64.8800	63.4400	63.5500	-8.561%	26	722	-7.585%
2026-07-08	70.0000	70.0000	69.5000	69.5000	-4.428%	8	699	-15.496%
2026-07-07	72.7200	72.7200	72.7200	72.7200	-23.909%	99	705	-19.238%
2026-06-24	95.5700	95.5700	95.5700	95.5700	+2.543%	1	606	-38.548%
2026-06-23	93.2000	93.2000	93.2000	93.2000	+0.964%	4	605	-36.985%
2026-06-18	92.3100	92.3100	92.3100	92.3100	+13.097%	1	598	-36.377%
2026-06-17	82.1400	82.1400	81.6200	81.6200	+5.945%	2	598	-28.045%
2026-06-11	77.0400	77.0400	77.0400	77.0400	+5.853%	1	598	-23.767%
2026-06-03	72.5000	72.7800	72.5000	72.7800	+8.822%	2	598	-19.305%
2026-06-02	66.8800	66.8800	66.8800	66.8800	-14.672%	2	599	-12.186%
2026-05-29	79.0800	79.0800	78.3800	78.3800	-4.345%	2	597	-25.070%
2026-05-22	81.9400	81.9400	81.9400	81.9400	+6.402%	10	597	-28.326%
2026-05-20	80.3800	80.3800	77.0100	77.0100	+13.668%	12	587	-23.737%
2026-05-18	67.6800	67.7500	67.6800	67.7500	-1.569%	2	594	-13.314%
2026-05-15	68.9100	69.5600	68.8300	68.8300	-16.802%	9	594	-14.674%
2026-05-13	82.2700	82.7300	82.2700	82.7300	+4.722%	4	584	-29.010%
2026-05-12	77.5500	79.0000	77.5500	79.0000	-8.268%	2	582	-25.658%
2026-05-08	87.0000	87.0000	86.1200	86.1200	+20.464%	3	582	-31.804%
2026-05-07	71.4900	71.4900	71.4900	71.4900	+1.823%	2	584	-17.849%
2026-05-05	66.5800	70.2100	66.5800	70.2100	+21.240%	9	586	-16.351%
2026-05-04	57.9100	57.9100	57.9100	57.9100	+7.500%	1	583	+1.416%
2026-04-30	54.9900	55.0100	53.8700	53.8700	-1.120%	11	582	+9.022%
2026-04-29	54.3500	54.5800	53.8700	54.4800	+21.444%	19	582	+7.801%
2026-04-28	44.9500	44.9500	44.8600	44.8600	-1.536%	11	587	+30.918%
2026-04-27	47.4900	47.4900	44.2800	45.5600	+5.953%	4	598	+28.907%
2026-04-24	45.8000	45.8000	43.0000	43.0000	+53.352%	57	597	+36.581%
2026-04-23	29.0800	29.0800	28.0400	28.0400	+4.238%	12	554	+109.451%
2026-04-22	27.0600	27.0600	26.9000	26.9000	-7.877%	6	554	+118.327%
2026-04-21	29.2000	29.2000	29.2000	29.2000	+5.606%	10	542	+101.130%
2026-04-20	27.6400	27.6500	27.6400	27.6500	-7.152%	5	542	+112.405%
2026-04-17	30.8500	30.8500	29.7800	29.7800	+1.327%	2	541	+97.213%
2026-04-16	29.3900	29.3900	29.3900	29.3900	+12.952%	1	541	+99.830%
2026-04-15	26.0200	26.0200	26.0200	26.0200	+2.562%	2	541	+125.711%
2026-04-14	27.7500	27.7500	24.2700	25.3700	-3.719%	24	541	+131.494%
2026-04-13	26.3900	26.3900	26.3500	26.3500	+4.980%	2	524	+122.884%
2026-04-10	25.1000	25.1000	25.1000	25.1000	+4.279%	1	523	+133.984%
2026-04-09	23.1500	24.0700	23.1500	24.0700	+21.504%	3	523	+143.997%
2026-04-08	17.5500	19.9500	17.5500	19.8100	+27.806%	6	522	+196.466%
2026-04-07	15.5000	15.5000	15.5000	15.5000	+9.929%	2	522	+278.903%
2026-04-02	11.6500	14.1000	11.6500	14.1000	+14.355%	12	514	+316.525%
2026-04-01	10.1800	12.3300	10.1800	12.3300	+43.206%	223	514	+376.318%
2026-03-31	8.5000	8.6100	8.5000	8.6100	+19.417%	221	514	+582.114%
2026-03-30	7.8900	7.8900	7.2100	7.2100	-28.614%	8	294	+714.563%
2026-03-26	10.2800	10.9900	10.1000	10.1000	-12.554%	11	291	+481.485%
2026-03-25	10.7100	11.8200	10.7100	11.5500	+25.543%	8	289	+408.485%
2026-03-24	9.0500	9.2000	9.0500	9.2000	-8.911%	3	287	+538.370%
2026-03-23	10.0000	10.1000	10.0000	10.1000	+4.016%	2	286	+481.485%
2026-03-20	10.4300	10.4300	9.6400	9.7100	-6.635%	8	285	+504.840%
2026-03-19	10.3300	10.4000	10.3300	10.4000	+6.667%	2	284	+464.712%
2026-03-18	9.7500	9.7500	9.7500	9.7500	-2.500%	1	284	+502.359%
2026-03-17	10.2700	10.2700	10.0000	10.0000	-16.388%	2	285	+487.300%
2026-03-16	12.5800	12.5800	11.9600	11.9600	+6.311%	2	284	+391.054%
2026-03-13	11.3000	11.3000	11.2500	11.2500	+1.078%	2	283	+422.044%
2026-03-12	12.1100	12.1100	11.1000	11.1300	-10.960%	3	283	+427.673%
2026-03-11	12.4000	12.5000	12.3400	12.5000	+3.907%	3	281	+369.840%
2026-03-10	11.7000	12.1100	11.7000	12.0300	+19.345%	19	281	+388.196%
2026-03-09	9.0100	10.1200	9.0100	10.0800	+5.882%	208	277	+482.639%
2026-03-06	10.3600	10.3700	9.5200	9.5200	-14.695%	8	276	+516.912%
2026-03-05	11.1500	11.1600	10.9700	11.1600	+3.911%	6	278	+426.254%
2026-03-04	9.4300	10.7400	9.4300	10.7400	+18.022%	22	277	+446.834%
2026-03-03	9.0800	9.1000	9.0800	9.1000	-11.650%	3	266	+545.385%
2026-03-02	10.2900	10.3100	10.2900	10.3000	-3.104%	17	265	+470.194%
2026-02-27	10.6000	10.7000	10.5500	10.6300	+1.046%	5	249	+452.493%
2026-02-26	11.7500	11.7500	10.5200	10.5200	-11.597%	9	251	+458.270%
2026-02-25	11.1500	11.9000	11.1500	11.9000	+7.207%	54	253	+393.529%
2026-02-24	11.1000	11.1000	11.1000	11.1000	+21.978%	1	253	+429.099%
2026-02-23	9.8000	9.8000	9.1000	9.1000	-2.465%	7	252	+545.385%
2026-02-20	9.3000	9.4000	9.2700	9.3300	-6.231%	8	252	+529.475%
2026-02-19	9.6500	10.1400	9.6500	9.9500	-12.335%	204	244	+490.251%
2026-02-18	10.8000	11.3700	10.8000	11.3500	-5.180%	13	61	+417.445%
2026-02-10	13.8200	13.8200	11.9700	11.9700	-21.867%	29	49	+390.643%
2026-02-09	14.5500	15.3200	14.5500	15.3200	+15.188%	43	62	+283.355%
2026-02-05	13.3000	13.3000	13.3000	13.3000	-6.338%	19	40	+341.579%
2026-02-04	12.5300	14.2000	12.5300	14.2000	+3.650%	12	40	+313.592%
2026-02-03	13.6500	13.8000	13.6500	13.7000	+8.129%	20	31	+328.686%
2026-01-30	12.6900	12.6900	12.6700	12.6700	-1.935%	2	11	+363.536%
2026-01-29	12.8000	12.9200	12.8000	12.9200	+4.194%	4	11	+354.567%
2026-01-28	12.8300	12.8300	12.2500	12.4000	+33.621%	12	13	+373.629%
2026-01-27	9.8000	9.8000	9.2800	9.2800	0.000%	3	3	+532.866%