Dark

INTC20260821C47
INTC Aug 21 2026 47.00 Call (INTC260821C00047000)
option OPRA

EOD

Aug 11, 2026

49.75-3.846%(-1.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	49.7500	49.7500	49.7500	49.7500	-3.846%	3	531	0.000%
2026-08-10	51.5300	51.7400	51.5300	51.7400	+18.615%	72	531	-3.846%
2026-08-03	43.5200	43.6200	43.5200	43.6200	-4.760%	5	583	+14.053%
2026-07-31	45.8000	45.8000	45.8000	45.8000	+19.582%	1	579	+8.624%
2026-07-29	37.4300	38.3000	37.4300	38.3000	-24.008%	6	578	+29.896%
2026-07-24	50.4000	50.4000	50.4000	50.4000	+14.079%	1	581	-1.290%
2026-07-17	44.1800	44.1800	44.1800	44.1800	-14.214%	4	582	+12.608%
2026-07-16	52.7000	52.7000	51.5000	51.5000	-16.491%	3	578	-3.398%
2026-07-14	57.4200	61.6700	57.4200	61.6700	-21.589%	2	580	-19.329%
2026-07-02	78.6500	78.6500	78.6500	78.6500	-6.658%	1	581	-36.745%
2026-06-24	84.2000	84.2600	84.1700	84.2600	+1.899%	12	581	-40.957%
2026-06-23	82.6900	82.6900	82.6900	82.6900	+10.092%	1	576	-39.836%
2026-06-17	75.1100	75.1100	75.1100	75.1100	+12.947%	10	577	-33.764%
2026-06-11	66.5000	66.5000	66.5000	66.5000	+12.788%	1	577	-25.188%
2026-06-10	58.9600	58.9600	58.9600	58.9600	-6.531%	1	576	-15.621%
2026-06-09	63.2300	63.2300	63.0800	63.0800	+14.795%	2	576	-21.132%
2026-06-05	58.9500	58.9500	54.9500	54.9500	-19.048%	3	576	-9.463%
2026-06-03	67.8800	67.8800	67.8800	67.8800	-1.337%	5	578	-26.709%
2026-05-29	68.8000	68.8000	68.8000	68.8000	-10.183%	1	573	-27.689%
2026-05-26	76.6000	76.6000	76.6000	76.6000	+2.065%	1	573	-35.052%
2026-05-22	75.0500	75.0500	75.0500	75.0500	+10.449%	1	573	-33.711%
2026-05-21	67.9500	67.9500	67.9500	67.9500	-1.465%	1	572	-26.784%
2026-05-18	68.9600	68.9600	68.9600	68.9600	-4.421%	1	572	-27.857%
2026-05-12	79.8500	79.8500	72.1500	72.1500	-10.284%	3	574	-31.046%
2026-05-11	81.2100	81.2100	80.4200	80.4200	+1.528%	2	574	-38.137%
2026-05-08	79.2000	79.2100	79.2000	79.2100	+22.540%	5	572	-37.192%
2026-05-07	64.6300	64.6400	64.6300	64.6400	-2.164%	7	577	-23.035%
2026-05-06	64.3800	66.0700	64.3800	66.0700	+6.479%	4	573	-24.701%
2026-05-05	59.2500	63.2200	59.2500	62.0500	+15.873%	10	571	-19.823%
2026-05-01	53.5500	53.5500	53.5500	53.5500	+11.169%	4	578	-7.096%
2026-04-30	46.7000	48.1700	46.7000	48.1700	+1.624%	7	578	+3.280%
2026-04-29	47.4000	47.4000	47.4000	47.4000	+26.908%	1	585	+4.958%
2026-04-28	37.3500	37.3500	37.3500	37.3500	-4.792%	1	586	+33.199%
2026-04-27	39.2300	39.2300	39.2300	39.2300	+10.632%	1	585	+26.816%
2026-04-24	36.2500	36.2800	35.4600	35.4600	+55.800%	9	584	+40.299%
2026-04-23	23.4300	23.4300	22.6000	22.7600	+5.860%	20	585	+118.585%
2026-04-20	24.4100	24.4100	21.5000	21.5000	-11.704%	4	569	+131.395%
2026-04-17	25.3000	25.3000	24.3400	24.3500	+3.047%	172	565	+104.312%
2026-04-16	23.6300	23.6300	23.6300	23.6300	+9.754%	1	734	+110.537%
2026-04-15	20.7800	21.5300	20.7800	21.5300	+7.920%	2	734	+131.073%
2026-04-14	19.9500	19.9500	19.9500	19.9500	-6.470%	1	735	+149.373%
2026-04-13	20.5800	21.5500	20.5800	21.3300	+8.439%	26	735	+133.240%
2026-04-10	19.4000	19.6700	19.4000	19.6700	+5.867%	6	742	+152.923%
2026-04-09	17.5000	18.5800	17.5000	18.5800	+15.404%	16	741	+167.761%
2026-04-08	14.9000	16.1000	14.1000	16.1000	+46.098%	39	736	+209.006%
2026-04-07	11.1000	11.1000	10.9700	11.0200	+9.980%	4	734	+351.452%
2026-04-06	10.0800	10.0800	9.9700	10.0200	+3.299%	3	737	+396.507%
2026-04-02	8.2600	9.7200	8.2600	9.7000	+14.118%	92	779	+412.887%
2026-04-01	7.9800	8.5000	7.9800	8.5000	+45.299%	101	779	+485.294%
2026-03-31	5.2000	5.8500	5.0900	5.8500	+30.000%	6	721	+750.427%
2026-03-30	5.0000	5.0000	4.5000	4.5000	-19.786%	2	718	+1,005.556%
2026-03-27	5.6000	5.6100	5.6000	5.6100	-9.516%	6	718	+786.809%
2026-03-26	6.6700	6.6700	6.1900	6.2000	-13.287%	44	717	+702.419%
2026-03-25	7.1500	7.1500	7.1500	7.1500	+4.227%	1	711	+595.804%
2026-03-23	6.8600	6.8600	6.8600	6.8600	+12.459%	3	711	+625.219%
2026-03-20	8.0900	8.0900	6.1000	6.1000	-17.120%	136	711	+715.574%
2026-03-19	7.1000	7.3600	7.0000	7.3600	+8.235%	26	648	+575.951%
2026-03-18	6.5000	6.8000	6.5000	6.8000	+8.800%	4	645	+631.618%
2026-03-17	6.8000	6.9000	6.2000	6.2500	-20.886%	34	642	+696.000%
2026-03-16	9.0900	9.0900	7.9000	7.9000	+3.268%	7	643	+529.747%
2026-03-13	7.2000	7.6500	7.2000	7.6500	+2.000%	10	638	+550.327%
2026-03-12	8.1400	8.1400	7.5000	7.5000	-14.188%	8	631	+563.333%
2026-03-11	9.1800	9.1800	8.7400	8.7400	+6.846%	5	632	+469.222%
2026-03-10	8.5000	8.5000	8.1800	8.1800	+33.442%	6	629	+508.191%
2026-03-09	6.1300	6.1300	6.1300	6.1300	-5.692%	7	628	+711.582%
2026-03-06	6.9500	7.0900	6.4500	6.5000	-8.451%	26	628	+665.385%
2026-03-05	7.9000	7.9000	7.1000	7.1000	-4.698%	46	615	+600.704%
2026-03-04	6.5000	7.7500	6.1300	7.4500	+23.140%	54	615	+567.785%
2026-03-03	6.1500	6.3000	5.7000	6.0500	-16.089%	40	613	+722.314%
2026-03-02	7.0000	7.4000	6.8500	7.2100	-2.961%	13	601	+590.014%
2026-02-27	7.4500	8.0000	7.3000	7.4300	+1.088%	82	592	+569.583%
2026-02-26	7.3000	7.3500	7.1500	7.3500	-11.976%	50	563	+576.871%
2026-02-25	7.7500	8.5500	7.7500	8.3500	+5.031%	131	488	+495.808%
2026-02-24	7.8500	7.9500	7.8500	7.9500	+31.405%	7	488	+525.786%
2026-02-23	6.0500	6.0500	6.0500	6.0500	-6.923%	1	490	+722.314%
2026-02-20	6.0700	6.5900	6.0500	6.5000	-5.797%	38	491	+665.385%
2026-02-19	6.7500	6.9000	6.7000	6.9000	-7.507%	15	473	+621.014%
2026-02-18	7.9000	8.2600	7.3000	7.4600	-6.750%	89	467	+566.890%
2026-02-17	7.9500	8.0500	7.9500	8.0000	-5.882%	271	456	+521.875%
2026-02-13	8.5000	8.5000	8.5000	8.5000	+0.711%	1	194	+485.294%
2026-02-12	9.3800	9.3900	8.3000	8.4400	-11.345%	81	194	+489.455%
2026-02-11	9.4100	9.5200	9.3600	9.5200	+6.966%	35	227	+422.584%
2026-02-10	10.1400	10.1400	8.9000	8.9000	-22.067%	19	193	+458.989%
2026-02-09	9.9700	11.4500	9.9700	11.4200	+0.973%	6	190	+335.639%
2026-02-06	10.6100	11.5600	10.6100	11.3100	+22.270%	8	191	+339.876%
2026-02-05	9.5000	9.5000	9.2500	9.2500	-9.046%	20	195	+437.838%
2026-02-02	9.7300	10.1700	9.7100	10.1700	+4.308%	51	177	+389.184%
2026-01-30	9.7400	9.7500	9.7400	9.7500	+1.563%	14	162	+410.256%
2026-01-29	9.0900	9.6000	9.0600	9.6000	+7.263%	162	162	+418.229%
2026-01-28	9.1000	9.1000	8.9500	8.9500	+35.606%	2	2	+455.866%
2026-01-27	6.6000	6.6000	6.6000	6.6000	0.000%	1	1	+653.788%