Dark

INTC20260821C43
INTC Aug 21 2026 43.00 Call (INTC260821C00043000)
option OPRA

EOD

Aug 10, 2026

55.61-2.712%(-1.55)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	55.6500	55.6500	55.5100	55.6100	-2.712%	371	1,890	0.000%
2026-08-06	57.1000	57.1600	57.1000	57.1600	+15.873%	2	1,890	-2.712%
2026-07-31	50.2400	50.2400	49.3300	49.3300	-0.444%	2	1,890	+12.731%
2026-07-30	48.8100	49.5500	48.8100	49.5500	+22.800%	3	1,892	+12.230%
2026-07-29	40.3500	40.3500	40.3500	40.3500	-7.560%	1	1,895	+37.819%
2026-07-28	43.6500	43.6500	43.6500	43.6500	-8.682%	3	1,895	+27.400%
2026-07-27	47.8000	47.8000	47.8000	47.8000	-3.532%	10	1,895	+16.339%
2026-07-24	53.3800	53.3800	49.5500	49.5500	-20.145%	6	1,895	+12.230%
2026-07-21	61.6300	62.0500	61.6300	62.0500	+7.149%	16	1,900	-10.379%
2026-07-16	57.9100	57.9100	57.9100	57.9100	-5.376%	1	1,905	-3.972%
2026-07-15	61.2000	61.2000	61.2000	61.2000	-3.500%	1	1,906	-9.134%
2026-07-14	63.4200	63.4200	63.4200	63.4200	+4.018%	1	1,906	-12.315%
2026-07-13	62.5900	62.5900	60.9700	60.9700	-7.411%	3	1,907	-8.791%
2026-07-10	65.8500	65.8500	65.8500	65.8500	-4.107%	1	1,904	-15.550%
2026-07-07	68.6700	68.6700	68.6700	68.6700	-19.684%	2	1,904	-19.018%
2026-07-01	85.5000	85.5000	85.5000	85.5000	+3.863%	2	1,904	-34.959%
2026-06-16	82.3200	82.3200	82.3200	82.3200	-3.944%	1	1,906	-32.447%
2026-06-15	86.3900	86.3900	85.7000	85.7000	+24.727%	3	1,907	-35.111%
2026-06-01	68.7100	68.7100	68.7100	68.7100	-11.989%	1	1,908	-19.066%
2026-05-27	78.0700	78.0700	78.0700	78.0700	-1.115%	32	1,907	-28.769%
2026-05-26	78.9500	78.9500	78.9500	78.9500	+29.895%	4	1,915	-29.563%
2026-05-19	60.7800	60.7800	60.7800	60.7800	-17.497%	6	1,914	-8.506%
2026-05-14	73.6700	73.6700	73.6700	73.6700	-14.107%	1	1,914	-24.515%
2026-05-08	75.0600	85.7700	75.0600	85.7700	+21.832%	4	1,914	-35.164%
2026-05-07	70.4000	70.4000	70.4000	70.4000	+3.758%	1	1,915	-21.009%
2026-05-06	67.8500	67.8500	67.8500	67.8500	+1.299%	2	1,914	-18.040%
2026-05-05	66.8700	66.9800	66.8700	66.9800	+22.674%	4	1,912	-16.975%
2026-05-04	54.6500	54.9500	54.6000	54.6000	-4.961%	63	1,908	+1.850%
2026-05-01	57.4500	57.4500	57.4400	57.4500	+10.736%	5	1,907	-3.203%
2026-04-30	51.0100	51.8800	51.0100	51.8800	+0.135%	12	1,907	+7.190%
2026-04-29	51.0200	51.8100	50.9200	51.8100	+24.185%	11	1,917	+7.334%
2026-04-27	42.3500	42.3500	41.7200	41.7200	+1.385%	4	1,907	+33.293%
2026-04-24	42.2800	42.2800	41.1500	41.1500	+66.667%	4	1,906	+35.140%
2026-04-22	24.6700	24.6900	24.6700	24.6900	-13.581%	3	1,906	+125.233%
2026-04-17	28.5700	28.5700	28.5700	28.5700	+6.525%	5	1,905	+94.645%
2026-04-16	26.8200	26.8200	26.8200	26.8200	+12.926%	1	1,900	+107.345%
2026-04-15	23.7500	23.7500	23.7500	23.7500	+4.764%	2	1,899	+134.147%
2026-04-14	22.6700	22.6700	22.6700	22.6700	-7.242%	1	1,897	+145.302%
2026-04-13	24.5900	24.5900	24.4400	24.4400	+7.665%	7	1,896	+127.537%
2026-04-10	22.7000	22.7000	22.7000	22.7000	+6.224%	1	1,894	+144.978%
2026-04-09	20.8500	21.4000	20.8500	21.3700	+13.852%	8	1,893	+160.225%
2026-04-08	16.0300	18.7700	16.0300	18.7700	+34.552%	3	1,895	+196.271%
2026-04-07	13.1500	13.9500	13.1500	13.9500	+11.155%	29	1,897	+298.638%
2026-04-06	13.0100	13.0100	11.8500	12.5500	+16.636%	33	1,897	+343.108%
2026-04-02	10.7600	10.7600	10.7600	10.7600	+4.466%	4	1,896	+416.822%
2026-04-01	10.0000	10.5200	10.0000	10.3000	+40.327%	28	1,896	+439.903%
2026-03-31	6.4500	7.3400	6.4500	7.3400	+25.470%	298	1,896	+657.629%
2026-03-30	6.8500	6.8500	5.8500	5.8500	-18.750%	68	1,623	+850.598%
2026-03-27	7.1500	7.5700	7.1500	7.2000	-7.692%	24	1,636	+672.361%
2026-03-26	8.4000	8.8200	7.8000	7.8000	-23.153%	125	1,621	+612.949%
2026-03-25	8.8700	10.1500	8.8500	10.1500	+29.795%	220	1,721	+447.882%
2026-03-24	7.6100	7.8200	7.4000	7.8200	-5.212%	114	1,628	+611.125%
2026-03-23	8.2500	8.2500	8.2500	8.2500	+5.769%	2	1,627	+574.061%
2026-03-20	8.3900	8.3900	7.8000	7.8000	-13.333%	27	1,627	+612.949%
2026-03-19	8.0000	9.0000	8.0000	9.0000	+5.263%	42	1,625	+517.889%
2026-03-18	8.0000	8.5500	8.0000	8.5500	+6.875%	32	1,622	+550.409%
2026-03-17	8.1000	8.1500	8.0000	8.0000	-26.606%	289	1,622	+595.125%
2026-03-16	10.9000	10.9400	10.6200	10.9000	+14.136%	13	1,510	+410.183%
2026-03-13	9.6000	9.6000	9.5500	9.5500	-2.352%	3	1,508	+482.304%
2026-03-12	9.7800	9.7800	9.7800	9.7800	-10.357%	1	1,509	+468.609%
2026-03-11	10.8800	10.9800	10.8800	10.9100	+5.309%	13	1,508	+409.716%
2026-03-10	10.3600	10.3600	10.3600	10.3600	+41.337%	1	1,508	+436.776%
2026-03-09	7.3300	7.3300	7.3300	7.3300	-14.269%	7	1,508	+658.663%
2026-03-06	8.4500	8.7700	8.4500	8.5500	-7.568%	15	1,515	+550.409%
2026-03-04	7.7900	9.3500	7.7600	9.2500	+23.333%	1,586	1,515	+501.189%
2026-03-03	8.0000	8.0000	7.3500	7.5000	-17.310%	90	158	+641.467%
2026-02-26	9.3000	9.3000	9.0700	9.0700	-9.209%	3	77	+513.120%
2026-02-25	9.5000	10.0000	9.5000	9.9900	+11.620%	36	72	+456.657%
2026-02-24	8.8000	9.3000	8.8000	8.9500	+16.234%	54	72	+521.341%
2026-02-20	7.8500	7.8500	7.6400	7.7000	-16.757%	17	20	+622.208%
2026-02-19	9.2500	9.2500	9.2500	9.2500	-0.538%	1	15	+501.189%
2026-02-18	9.5700	9.5700	9.3000	9.3000	-6.155%	4	14	+497.957%
2026-02-17	9.9100	9.9100	9.9100	9.9100	-14.495%	1	14	+461.150%
2026-02-11	11.5900	11.5900	11.5900	11.5900	+10.381%	1	14	+379.810%
2026-02-10	10.5000	10.5000	10.5000	10.5000	-13.934%	6	13	+429.619%
2026-02-03	13.1800	13.1800	12.2000	12.2000	+2.007%	7	12	+355.820%
2026-02-02	11.9600	11.9600	11.9600	11.9600	+2.485%	4	7	+364.967%
2026-01-28	11.7500	11.7500	11.6500	11.6700	+29.667%	18	6	+376.521%
2026-01-27	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+517.889%