Dark

INTC20260821C44
INTC Aug 21 2026 44.00 Call (INTC260821C00044000)
option OPRA

EOD

Aug 12, 2026

56.93+3.584%(+1.97)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	56.9300	56.9300	56.9300	56.9300	+3.584%	5	404	0.000%
2026-08-10	54.7700	54.9600	54.7700	54.9600	+20.394%	21	404	+3.584%
2026-07-27	45.6500	45.6500	45.6500	45.6500	-18.219%	1	425	+24.710%
2026-07-23	55.8500	55.8500	55.8200	55.8200	+3.755%	2	425	+1.989%
2026-07-17	53.8000	53.8000	53.8000	53.8000	-11.367%	7	427	+5.818%
2026-07-14	60.7000	60.7000	60.7000	60.7000	-12.016%	5	424	-6.211%
2026-07-07	68.9900	68.9900	68.9900	68.9900	-13.427%	2	419	-17.481%
2026-07-06	80.9500	80.9500	79.6900	79.6900	+4.007%	15	421	-28.561%
2026-06-29	76.6200	76.6200	76.6200	76.6200	-12.042%	1	425	-25.698%
2026-06-24	87.1500	87.1500	87.1100	87.1100	-4.201%	2	425	-34.646%
2026-06-18	86.0000	90.9300	86.0000	90.9300	+42.568%	2	425	-37.391%
2026-06-09	63.7800	63.7800	63.7800	63.7800	-6.302%	2	425	-10.740%
2026-06-08	68.0700	68.0700	68.0700	68.0700	-9.781%	1	423	-16.366%
2026-05-20	75.9800	75.9800	75.4500	75.4500	+11.944%	3	422	-24.546%
2026-05-19	67.4000	67.4000	67.4000	67.4000	-3.961%	1	421	-15.534%
2026-05-18	70.1800	70.1800	70.1800	70.1800	-4.217%	1	421	-18.880%
2026-05-14	73.2700	73.2700	73.2700	73.2700	-6.994%	1	421	-22.301%
2026-05-13	78.7800	78.7800	78.7800	78.7800	-5.347%	2	419	-27.735%
2026-05-11	83.9700	83.9700	83.2300	83.2300	+23.121%	2	419	-31.599%
2026-05-07	67.6000	67.6000	67.6000	67.6000	+4.000%	1	417	-15.784%
2026-05-05	66.5000	66.5100	65.0000	65.0000	+22.066%	13	417	-12.415%
2026-05-04	54.0000	54.0000	53.2500	53.2500	-5.736%	8	422	+6.911%
2026-05-01	56.8000	56.8000	56.4900	56.4900	+12.665%	15	424	+0.779%
2026-04-30	50.9900	50.9900	50.1400	50.1400	-2.641%	8	424	+13.542%
2026-04-29	51.5000	51.5000	51.5000	51.5000	+24.697%	50	421	+10.544%
2026-04-27	41.3000	41.3000	41.3000	41.3000	+10.133%	3	471	+37.845%
2026-04-24	39.6100	40.7000	37.5000	37.5000	+55.602%	8	474	+51.813%
2026-04-23	25.6300	25.6300	24.1000	24.1000	-1.148%	32	473	+136.224%
2026-04-21	24.8500	24.8500	24.3800	24.3800	-6.231%	2	504	+133.511%
2026-04-17	27.4800	27.4800	26.0000	26.0000	-1.328%	8	504	+118.962%
2026-04-16	25.8400	26.3500	25.8400	26.3500	+12.607%	9	498	+116.053%
2026-04-15	22.4000	23.4000	22.4000	23.4000	+6.606%	3	498	+143.291%
2026-04-10	22.0500	22.0500	21.7800	21.9500	+10.691%	32	497	+159.362%
2026-04-09	19.0000	19.9900	19.0000	19.8300	+17.685%	23	473	+187.090%
2026-04-08	16.8500	16.8500	16.8500	16.8500	+29.119%	1	470	+237.864%
2026-04-07	12.7600	13.0500	12.7600	13.0500	+16.000%	4	469	+336.245%
2026-04-06	11.2500	11.2500	11.2500	11.2500	+0.267%	3	466	+406.044%
2026-04-02	11.2200	11.2200	11.2200	11.2200	+13.909%	2	466	+407.398%
2026-04-01	10.0700	10.0700	9.8500	9.8500	+38.928%	3	466	+477.970%
2026-03-31	6.1200	7.0900	6.1200	7.0900	+28.675%	16	464	+702.962%
2026-03-30	6.3600	6.3600	5.5100	5.5100	-18.370%	64	449	+933.212%
2026-03-27	6.8500	6.8500	6.7500	6.7500	-8.784%	2	410	+743.407%
2026-03-26	7.4000	7.4000	7.4000	7.4000	-19.913%	1	409	+669.324%
2026-03-25	8.3600	9.2400	8.3600	9.2400	+24.027%	21	409	+516.126%
2026-03-24	7.1500	7.4500	7.1500	7.4500	-1.974%	3	419	+664.161%
2026-03-23	8.0000	8.0000	7.6000	7.6000	+0.662%	63	419	+649.079%
2026-03-20	8.3000	8.3000	7.4900	7.5500	-9.797%	59	418	+654.040%
2026-03-19	8.1300	8.8500	8.1300	8.3700	+3.975%	7	397	+580.167%
2026-03-18	8.0000	8.0500	7.8500	8.0500	+8.054%	70	395	+607.205%
2026-03-17	8.2200	8.2200	7.4500	7.4500	-24.823%	16	330	+664.161%
2026-03-16	10.2000	10.3300	9.9100	9.9100	+10.111%	6	320	+474.470%
2026-03-13	9.0600	9.0600	9.0000	9.0000	-0.881%	4	319	+532.556%
2026-03-12	9.0800	9.0800	9.0800	9.0800	-12.943%	1	319	+526.982%
2026-03-11	10.2400	10.4400	10.2400	10.4300	+15.249%	3	319	+445.829%
2026-03-10	9.0500	9.0500	9.0500	9.0500	+16.026%	1	318	+529.061%
2026-03-09	7.1600	7.8000	7.1600	7.8000	-6.475%	237	319	+629.872%
2026-03-06	8.2800	8.3400	8.2800	8.3400	-4.138%	3	341	+582.614%
2026-03-05	8.7000	8.7000	8.7000	8.7000	-3.333%	1	339	+554.368%
2026-03-04	7.4600	9.0500	7.4600	9.0000	+25.698%	27	340	+532.556%
2026-03-03	7.4300	7.4300	7.1600	7.1600	-15.266%	34	323	+695.112%
2026-03-02	8.2000	8.4500	8.2000	8.4500	-1.400%	6	330	+573.728%
2026-02-26	8.2000	8.5700	8.2000	8.5700	-7.451%	2	330	+564.294%
2026-02-25	9.1000	9.2600	9.0600	9.2600	+8.941%	3	330	+514.795%
2026-02-24	7.7500	8.5000	7.7500	8.5000	+18.056%	44	330	+569.765%
2026-02-23	7.9200	7.9200	7.2000	7.2000	-6.977%	80	338	+690.694%
2026-02-20	7.5000	7.9000	7.2000	7.7400	-5.263%	277	266	+635.530%
2026-02-19	8.1500	8.1700	8.1000	8.1700	-12.620%	114	192	+596.818%
2026-02-17	9.3500	9.3500	9.3500	9.3500	-7.334%	10	79	+508.877%
2026-02-13	9.7800	10.0900	9.7800	10.0900	-5.258%	4	78	+464.222%
2026-02-11	10.6500	10.6500	10.6500	10.6500	-2.294%	23	78	+434.554%
2026-02-10	10.9000	10.9000	10.9000	10.9000	-16.475%	1	79	+422.294%
2026-02-09	12.6500	13.0500	12.6500	13.0500	+0.230%	30	80	+336.245%
2026-02-06	13.0200	13.0200	13.0200	13.0200	+3.333%	1	55	+337.250%
2026-02-05	12.6000	12.6000	12.6000	12.6000	+12.299%	1	55	+351.825%
2026-02-04	11.5000	11.5000	11.2200	11.2200	-2.435%	3	55	+407.398%
2026-02-03	12.5000	12.5000	11.4000	11.5000	+18.679%	10	56	+395.043%
2026-01-30	10.9500	10.9500	9.6800	9.6900	-8.325%	53	54	+487.513%
2026-01-29	10.5700	10.5700	10.5700	10.5700	-3.822%	1	31	+438.600%
2026-01-28	10.2900	10.9900	10.0000	10.9900	+40.717%	8	31	+418.016%
2026-01-27	7.9400	8.0000	7.5000	7.8100	0.000%	47	34	+628.937%