Dark

INTC20260821C45
INTC Aug 21 2026 45.00 Call (INTC260821C00045000)
option OPRA

EOD

Aug 12, 2026

57.64+9.832%(+5.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	57.6400	57.6400	57.6400	57.6400	+9.832%	2	2,226	0.000%
2026-08-11	52.4800	52.4800	52.4800	52.4800	-2.217%	3	2,229	+9.832%
2026-08-10	51.9500	53.8800	51.9500	53.6700	-2.648%	737	2,232	+7.397%
2026-08-06	55.1300	55.1300	55.1300	55.1300	+2.377%	1	2,236	+4.553%
2026-08-05	55.3700	55.3700	53.8500	53.8500	-4.199%	6	2,237	+7.038%
2026-08-04	54.8500	56.2100	54.8500	56.2100	+24.496%	7	2,238	+2.544%
2026-08-03	45.1500	45.1500	45.1500	45.1500	-5.623%	1	2,243	+27.663%
2026-07-30	47.8400	47.8400	47.8400	47.8400	+25.072%	3	2,243	+20.485%
2026-07-29	38.5100	38.5100	38.2500	38.2500	-9.188%	2	2,246	+50.693%
2026-07-28	42.3400	42.4400	39.6000	42.1200	-17.412%	26	2,247	+36.847%
2026-07-24	51.1700	51.1700	51.0000	51.0000	-11.443%	2	2,246	+13.020%
2026-07-23	57.5900	57.5900	57.5900	57.5900	+6.392%	2	2,246	+0.087%
2026-07-20	52.7600	54.1300	52.7600	54.1300	+7.167%	3	2,246	+6.484%
2026-07-17	50.5100	50.5100	50.5100	50.5100	-2.017%	2	2,244	+14.116%
2026-07-16	54.3400	56.0000	51.1700	51.5500	-10.192%	33	2,243	+11.814%
2026-07-15	56.7900	57.5300	56.7900	57.4000	-10.200%	6	2,240	+0.418%
2026-07-14	61.5100	63.9200	61.5100	63.9200	+5.479%	14	2,240	-9.825%
2026-07-13	60.6000	60.6000	60.6000	60.6000	-5.857%	2	2,240	-4.884%
2026-07-10	64.3700	64.3700	64.3700	64.3700	+1.803%	1	2,241	-10.455%
2026-07-08	60.2000	63.2300	60.2000	63.2300	-20.764%	102	2,241	-8.841%
2026-07-06	81.9500	81.9500	79.8000	79.8000	+6.514%	4	2,332	-27.769%
2026-07-02	85.6600	85.6600	74.9200	74.9200	-10.554%	6	2,326	-23.065%
2026-07-01	83.7600	83.7600	83.7600	83.7600	-0.463%	1	2,326	-31.184%
2026-06-26	84.1500	84.1500	84.1500	84.1500	-2.344%	1	2,326	-31.503%
2026-06-24	86.1500	86.1700	86.1500	86.1700	-5.256%	4	2,325	-33.109%
2026-06-23	90.9500	90.9500	90.9500	90.9500	-5.172%	1	2,325	-36.625%
2026-06-22	95.9100	95.9100	95.9100	95.9100	+8.532%	1	2,324	-39.902%
2026-06-18	88.3700	88.3700	88.3700	88.3700	+18.697%	1	2,323	-34.774%
2026-06-16	74.4500	74.4500	74.4500	74.4500	+0.731%	10	2,323	-22.579%
2026-06-11	73.9100	73.9100	73.9100	73.9100	+18.105%	1	2,323	-22.013%
2026-06-10	62.0000	62.5800	62.0000	62.5800	+7.952%	6	2,322	-7.894%
2026-06-09	57.9700	57.9700	57.9700	57.9700	-11.658%	4	2,327	-0.569%
2026-06-04	65.6200	65.6200	65.6200	65.6200	+0.954%	5	2,331	-12.161%
2026-06-01	65.0000	65.0000	65.0000	65.0000	-15.099%	96	2,326	-11.323%
2026-05-28	77.5000	77.5000	76.5600	76.5600	+3.181%	5	2,326	-24.713%
2026-05-27	74.2000	74.2000	74.2000	74.2000	-2.892%	1	2,331	-22.318%
2026-05-26	76.4100	76.4100	76.4100	76.4100	+1.380%	1	2,332	-24.565%
2026-05-22	77.1500	77.1500	75.3700	75.3700	+28.838%	25	2,332	-23.524%
2026-05-19	58.5000	58.5000	58.5000	58.5000	-10.055%	9	2,357	-1.470%
2026-05-15	64.0500	65.0400	64.0500	65.0400	-21.402%	7	2,357	-11.378%
2026-05-11	83.9600	83.9600	82.7500	82.7500	+1.149%	7	2,356	-30.344%
2026-05-08	73.0600	81.8100	73.0600	81.8100	+21.272%	3	2,362	-29.544%
2026-05-06	65.0000	68.0000	65.0000	67.4600	+3.435%	10	2,362	-14.557%
2026-05-05	61.0000	65.5300	61.0000	65.2200	+24.561%	9	2,363	-11.622%
2026-05-04	53.1100	53.1100	52.3600	52.3600	-6.131%	8	2,366	+10.084%
2026-05-01	55.0000	55.8400	55.0000	55.7800	+13.236%	9	2,365	+3.335%
2026-04-30	48.7300	50.1200	48.7300	49.2600	+0.265%	15	2,365	+17.012%
2026-04-29	47.7000	49.1300	47.7000	49.1300	+28.478%	55	2,358	+17.321%
2026-04-28	38.5000	38.5000	38.2400	38.2400	+0.632%	2	2,385	+50.732%
2026-04-24	38.1500	38.7500	36.3000	38.0000	+57.807%	121	2,387	+51.684%
2026-04-23	24.2000	24.2000	23.9300	24.0800	+0.125%	12	2,477	+139.369%
2026-04-21	24.0500	24.0500	24.0500	24.0500	+4.565%	1	2,488	+139.667%
2026-04-20	23.0000	23.0000	23.0000	23.0000	-9.270%	2	2,488	+150.609%
2026-04-17	26.6000	26.8500	25.3500	25.3500	+0.515%	23	2,488	+127.377%
2026-04-16	25.2200	25.2200	25.2200	25.2200	+14.376%	1	2,487	+128.549%
2026-04-15	21.9500	22.0500	21.9200	22.0500	+6.676%	8	2,486	+161.406%
2026-04-14	23.1500	23.1500	20.3000	20.6700	-10.790%	511	2,482	+178.858%
2026-04-13	22.1000	23.4500	22.1000	23.1700	+12.476%	803	2,800	+148.770%
2026-04-10	20.9200	20.9200	20.6000	20.6000	+10.753%	18	2,495	+179.806%
2026-04-09	17.8000	19.3500	17.8000	18.6000	+8.772%	21	2,477	+209.892%
2026-04-08	14.9000	17.2300	14.3500	17.1000	+32.558%	1,014	2,485	+237.076%
2026-04-07	12.2000	13.0500	12.1000	12.9000	+13.656%	1,290	2,718	+346.822%
2026-04-06	11.4000	11.8200	11.0300	11.3500	+3.558%	27	3,311	+407.841%
2026-04-02	10.5000	10.9600	10.5000	10.9600	+14.764%	25	3,322	+425.912%
2026-04-01	7.4300	9.7500	7.4300	9.5500	+41.481%	353	3,322	+503.560%
2026-03-31	5.5900	6.7500	5.4500	6.7500	+32.353%	378	3,624	+753.926%
2026-03-30	6.0500	6.2500	5.1000	5.1000	-21.538%	48	3,610	+1,030.196%
2026-03-27	6.5000	6.6800	6.5000	6.5000	-6.069%	7	3,566	+786.769%
2026-03-26	8.0000	8.0000	6.9200	6.9200	-21.808%	123	3,561	+732.948%
2026-03-25	8.7500	9.1400	8.0100	8.8500	+28.261%	7	3,459	+551.299%
2026-03-24	6.9000	6.9000	6.9000	6.9000	-1.849%	1	3,457	+735.362%
2026-03-23	7.2900	7.6000	6.8500	7.0300	-0.986%	387	3,457	+719.915%
2026-03-20	7.9500	7.9500	7.0700	7.1000	-15.274%	125	3,171	+711.831%
2026-03-19	7.0000	8.3800	7.0000	8.3800	+8.549%	15	3,168	+587.828%
2026-03-18	7.1000	7.8000	7.1000	7.7200	+7.972%	12	3,164	+646.632%
2026-03-17	7.6000	7.6700	7.0800	7.1500	-14.371%	882	3,164	+706.154%
2026-03-16	9.9700	10.3300	8.3500	8.3500	+0.481%	36	2,412	+590.299%
2026-03-13	8.5600	8.6000	8.1300	8.3100	+1.589%	28	2,397	+593.622%
2026-03-12	9.0000	9.0000	8.1500	8.1800	-14.256%	21	2,393	+604.645%
2026-03-11	9.9000	10.0400	9.5400	9.5400	+7.191%	7	2,372	+504.193%
2026-03-10	8.6500	9.2900	8.6000	8.9000	+15.435%	113	2,373	+547.640%
2026-03-09	6.5100	7.7100	6.5100	7.7100	+7.832%	47	2,416	+647.601%
2026-03-06	7.6900	7.9400	7.0500	7.1500	-13.017%	100	2,420	+706.154%
2026-03-05	8.5500	8.5500	7.8000	8.2200	-1.909%	148	2,324	+601.217%
2026-03-04	8.0000	8.5000	7.7000	8.3800	+23.235%	1,568	2,398	+587.828%
2026-03-03	6.5000	6.8800	6.3500	6.8000	-15.737%	24	1,023	+747.647%
2026-03-02	7.9900	8.1000	7.8400	8.0700	-2.182%	336	1,026	+614.250%
2026-02-27	8.4300	8.5100	8.0000	8.2500	+1.227%	35	980	+598.667%
2026-02-26	7.7000	8.2000	7.7000	8.1500	-10.143%	46	970	+607.239%
2026-02-25	8.4000	9.0700	8.4000	9.0700	+2.718%	35	946	+535.502%
2026-02-24	7.6500	8.9600	7.6500	8.8300	+28.530%	165	946	+552.775%
2026-02-23	7.2800	7.5000	6.7000	6.8700	-8.400%	127	884	+739.010%
2026-02-20	7.0300	7.5000	6.8000	7.5000	-0.662%	187	770	+668.533%
2026-02-19	7.7800	7.9400	7.4500	7.5500	-8.485%	537	681	+663.444%
2026-02-18	8.1000	8.2500	8.0500	8.2500	-6.780%	4	205	+598.667%
2026-02-17	8.6400	8.9000	8.6400	8.8500	-7.427%	17	204	+551.299%
2026-02-12	9.6300	9.6300	9.5300	9.5600	-4.112%	8	204	+502.929%
2026-02-11	10.9400	11.1300	9.8000	9.9700	+3.316%	5	203	+478.134%
2026-02-10	10.3200	10.3200	9.6500	9.6500	-22.552%	12	202	+497.306%
2026-02-09	11.6400	12.4600	11.6400	12.4600	+0.484%	10	200	+362.600%
2026-02-06	11.7000	12.4000	11.7000	12.4000	+19.461%	6	197	+364.839%
2026-02-05	10.3800	10.3800	10.3800	10.3800	+4.322%	1	196	+455.299%
2026-02-04	10.9100	10.9100	9.7500	9.9500	-10.522%	3	196	+479.296%
2026-02-03	11.4700	11.4700	10.9000	11.1200	+2.018%	32	195	+418.345%
2026-02-02	10.1500	10.9500	10.1500	10.9000	+18.478%	250	196	+428.807%
2026-01-30	10.4800	10.4800	9.2000	9.2000	-6.218%	22	20	+526.522%
2026-01-29	10.0900	10.0900	9.8100	9.8100	-2.775%	3	19	+487.564%
2026-01-28	9.6000	10.0900	8.9500	10.0900	+36.906%	3	16	+471.259%
2026-01-27	7.3500	7.5900	7.3500	7.3700	0.000%	16	16	+682.090%