Dark

INTC20260821C46
INTC Aug 21 2026 46.00 Call (INTC260821C00046000)
option OPRA

EOD

Aug 12, 2026

55.48+4.937%(+2.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	55.4800	55.4800	55.4800	55.4800	+4.937%	1	962	0.000%
2026-08-10	52.8700	52.8700	52.8700	52.8700	+2.164%	169	962	+4.937%
2026-08-04	51.7500	51.7500	51.7500	51.7500	+17.188%	1	1,131	+7.208%
2026-08-03	44.1600	44.1600	44.1600	44.1600	+14.701%	1	1,131	+25.634%
2026-07-29	38.5000	38.5000	38.5000	38.5000	-3.678%	1	1,131	+44.104%
2026-07-28	39.9700	39.9700	39.9700	39.9700	-9.159%	1	1,132	+38.804%
2026-07-27	44.5000	44.5000	44.0000	44.0000	-26.236%	2	1,133	+26.091%
2026-07-22	59.6500	59.6500	59.6500	59.6500	+15.646%	1	1,133	-6.991%
2026-07-17	47.9900	51.5800	47.9900	51.5800	-14.447%	7	1,134	+7.561%
2026-07-15	60.2900	60.2900	60.2900	60.2900	+5.017%	2	1,129	-7.978%
2026-07-13	59.6000	59.6000	57.4100	57.4100	-9.204%	5	1,128	-3.362%
2026-07-08	63.2300	63.2300	63.2300	63.2300	-1.740%	10	1,123	-12.257%
2026-07-07	66.6400	66.6400	64.3500	64.3500	-20.161%	7	1,126	-13.784%
2026-07-06	80.6000	80.6000	80.6000	80.6000	+0.349%	2	1,126	-31.166%
2026-06-29	75.9700	80.3200	75.9700	80.3200	-5.739%	2	1,126	-30.926%
2026-06-24	85.1500	85.2100	85.1400	85.2100	+11.386%	6	1,127	-34.890%
2026-06-17	76.5000	76.5000	76.5000	76.5000	+2.492%	1	1,125	-27.477%
2026-06-16	74.6400	74.6400	74.6400	74.6400	+35.635%	1	1,125	-25.670%
2026-06-09	62.9300	62.9300	55.0300	55.0300	-14.854%	3	1,124	+0.818%
2026-06-08	64.6300	64.6300	64.6300	64.6300	-6.184%	2	1,124	-14.158%
2026-06-03	68.8900	68.8900	68.8900	68.8900	-7.654%	2	1,124	-19.466%
2026-05-27	74.6000	74.6000	74.6000	74.6000	-0.427%	15	1,126	-25.630%
2026-05-22	74.9200	74.9200	74.9200	74.9200	+22.820%	1	1,126	-25.948%
2026-05-18	61.0000	61.0000	61.0000	61.0000	-3.922%	2	1,125	-9.049%
2026-05-15	63.4900	63.4900	63.4900	63.4900	-11.819%	1	1,125	-12.616%
2026-05-12	72.0000	72.0000	72.0000	72.0000	-9.148%	5	1,127	-22.944%
2026-05-08	79.2500	79.2500	79.2500	79.2500	+21.923%	5	1,127	-29.994%
2026-05-06	65.0000	65.0000	65.0000	65.0000	+1.388%	1	1,132	-14.646%
2026-05-05	61.0000	64.2000	61.0000	64.1100	+23.288%	4	1,132	-13.461%
2026-05-04	53.7800	53.7800	52.0000	52.0000	+8.333%	6	1,134	+6.692%
2026-04-29	48.0000	48.0000	48.0000	48.0000	+19.018%	2	1,130	+15.583%
2026-04-27	40.3300	40.3300	40.3300	40.3300	+5.714%	1	1,130	+37.565%
2026-04-24	39.3500	39.3500	37.0200	38.1500	+64.582%	9	1,131	+45.426%
2026-04-23	23.5400	23.5400	23.1800	23.1800	+5.220%	4	1,132	+139.344%
2026-04-20	22.5000	22.5000	22.0300	22.0300	-13.608%	3	1,129	+151.838%
2026-04-17	25.9800	25.9800	25.5000	25.5000	+3.448%	3	1,128	+117.569%
2026-04-16	23.4800	24.6500	23.4800	24.6500	+16.274%	5	1,128	+125.071%
2026-04-15	21.3800	21.3800	21.2000	21.2000	+3.415%	11	1,127	+161.698%
2026-04-14	20.5000	20.5000	20.5000	20.5000	-0.870%	1	1,118	+170.634%
2026-04-13	20.6800	20.6800	20.6800	20.6800	+7.877%	4	1,119	+168.279%
2026-04-09	18.0900	19.1700	18.0900	19.1700	+17.607%	16	1,119	+189.411%
2026-04-08	15.0000	16.8000	15.0000	16.3000	+36.402%	14	1,130	+240.368%
2026-04-07	11.7000	11.9500	11.5200	11.9500	+14.136%	5	1,134	+364.268%
2026-04-06	10.9500	10.9500	10.4700	10.4700	+23.905%	5	1,136	+429.895%
2026-04-02	8.4500	8.4500	8.4500	8.4500	-4.195%	1	1,137	+556.568%
2026-04-01	7.5900	9.1000	7.5400	8.8200	+40.000%	78	1,137	+529.025%
2026-03-31	5.7000	6.3000	5.7000	6.3000	+32.353%	14	1,164	+780.635%
2026-03-30	5.5900	5.5900	4.7600	4.7600	-20.667%	47	1,150	+1,065.546%
2026-03-27	6.1800	6.1800	5.8000	6.0000	-7.264%	26	1,145	+824.667%
2026-03-26	6.6000	6.6000	6.4700	6.4700	-23.432%	55	1,133	+757.496%
2026-03-25	7.8000	8.5700	7.4500	8.4500	+34.984%	20	1,103	+556.568%
2026-03-24	6.2600	6.2600	6.2600	6.2600	-5.581%	1	1,101	+786.262%
2026-03-23	7.1300	7.1300	6.4300	6.6300	-0.450%	86	1,102	+736.802%
2026-03-20	8.2100	8.2100	6.5400	6.6600	-14.943%	31	1,068	+733.033%
2026-03-19	6.9000	8.0500	6.9000	7.8300	+10.282%	15	1,043	+608.557%
2026-03-18	7.1000	7.1000	7.0500	7.1000	+4.412%	152	1,043	+681.408%
2026-03-17	7.4400	7.4400	6.8000	6.8000	-26.882%	7	988	+715.882%
2026-03-16	9.5000	9.5000	9.0000	9.3000	+15.528%	16	985	+496.559%
2026-03-13	8.1000	8.1000	8.0500	8.0500	+4.545%	39	980	+589.193%
2026-03-12	8.1500	8.1500	7.6500	7.7000	-14.349%	143	970	+620.519%
2026-03-11	9.1500	9.1500	8.9900	8.9900	+0.559%	2	852	+517.130%
2026-03-10	8.3600	8.9400	8.1900	8.9400	+15.953%	12	853	+520.582%
2026-03-09	6.1300	7.9000	6.1300	7.7100	+13.382%	40	853	+619.585%
2026-03-06	8.2000	8.2000	6.8000	6.8000	-14.465%	129	829	+715.882%
2026-03-05	7.4500	7.9500	7.4500	7.9500	-1.852%	5	829	+597.862%
2026-03-04	8.1500	8.1500	8.1000	8.1000	+32.353%	20	824	+584.938%
2026-03-03	6.1700	7.2000	6.1200	6.1200	-19.580%	13	807	+806.536%
2026-03-02	7.5500	7.7000	7.5500	7.6100	-3.914%	49	808	+629.041%
2026-02-27	7.5000	7.9200	7.5000	7.9200	+3.529%	60	806	+600.505%
2026-02-26	8.9500	8.9500	7.6000	7.6500	-13.068%	53	765	+625.229%
2026-02-25	8.2300	8.8000	8.0000	8.8000	+6.667%	47	721	+530.455%
2026-02-24	7.2000	8.3500	6.9500	8.2500	+25.954%	16	721	+572.485%
2026-02-23	6.5500	6.5500	6.5500	6.5500	-5.072%	16	714	+747.023%
2026-02-20	6.7200	7.0000	6.4700	6.9000	-6.122%	47	709	+704.058%
2026-02-19	7.3500	7.5400	7.1000	7.3500	-8.125%	798	701	+654.830%
2026-02-18	8.1500	8.1500	8.0000	8.0000	-5.882%	25	138	+593.500%
2026-02-17	8.6000	8.6000	8.5000	8.5000	-5.134%	15	114	+552.706%
2026-02-13	8.4500	9.1800	8.4500	8.9600	-0.111%	14	109	+519.196%
2026-02-12	9.4900	9.5200	8.9000	8.9700	-8.563%	53	109	+518.506%
2026-02-11	9.8200	9.8300	9.7300	9.8100	-4.106%	36	142	+465.545%
2026-02-10	10.4400	10.5700	10.2300	10.2300	-13.452%	14	113	+442.326%
2026-02-09	11.6000	11.9500	11.6000	11.8200	+2.783%	16	101	+369.374%
2026-02-06	11.3000	11.5000	11.2100	11.5000	+11.542%	105	99	+382.435%
2026-02-05	10.3600	10.3900	9.5200	10.3100	+8.185%	73	106	+438.118%
2026-02-04	9.5300	9.5300	9.5300	9.5300	-13.127%	10	104	+482.162%
2026-02-03	11.7100	11.7100	10.9700	10.9700	+3.005%	92	107	+405.743%
2026-02-02	10.6500	10.6500	10.6500	10.6500	+8.896%	1	16	+420.939%
2026-01-30	9.9800	9.9800	9.7800	9.7800	+3.383%	36	15	+467.280%
2026-01-29	9.5700	9.5700	9.4600	9.4600	-3.959%	2	12	+486.469%
2026-01-28	9.8500	9.8500	9.8500	9.8500	0.000%	10	10	+463.249%