Dark

INTC20260821C48
INTC Aug 21 2026 48.00 Call (INTC260821C00048000)
option OPRA

EOD

Aug 11, 2026

49.67-2.263%(-1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	49.2400	49.6700	49.2400	49.6700	-2.263%	2	526	0.000%
2026-08-10	50.8300	50.8300	50.8200	50.8200	-3.384%	36	526	-2.263%
2026-08-04	49.8400	52.6000	49.8400	52.6000	+38.058%	5	526	-5.570%
2026-07-28	38.1000	38.1000	38.1000	38.1000	-8.961%	1	527	+30.367%
2026-07-27	41.8500	41.8500	41.8500	41.8500	-15.112%	1	527	+18.686%
2026-07-24	48.6200	49.3000	48.6200	49.3000	+3.376%	3	527	+0.751%
2026-07-17	45.5200	48.1700	45.5200	47.6900	-23.353%	6	527	+4.152%
2026-07-07	68.5500	68.5500	62.2200	62.2200	-21.241%	2	528	-20.170%
2026-07-06	79.0000	79.0000	79.0000	79.0000	+11.425%	1	528	-37.127%
2026-07-02	75.6900	75.6900	70.9000	70.9000	-16.065%	60	528	-29.944%
2026-06-25	84.4700	84.4700	84.4700	84.4700	+18.621%	1	528	-41.198%
2026-06-16	71.2100	71.2100	71.2100	71.2100	-8.175%	1	528	-30.249%
2026-06-12	77.5500	77.5500	77.5500	77.5500	+27.340%	1	527	-35.951%
2026-06-09	60.9000	60.9000	60.9000	60.9000	-8.103%	1	527	-18.440%
2026-06-03	66.2700	66.2700	66.2700	66.2700	+4.708%	2	526	-25.049%
2026-06-01	63.2900	63.2900	63.2900	63.2900	-17.986%	2	526	-21.520%
2026-05-29	77.1700	77.1700	77.1700	77.1700	+7.181%	1	528	-35.636%
2026-05-27	72.0000	72.0000	72.0000	72.0000	+1.868%	5	528	-31.014%
2026-05-20	70.6800	70.6800	70.6800	70.6800	+16.865%	2	528	-29.726%
2026-05-19	60.4800	60.4800	60.4800	60.4800	-13.390%	1	527	-17.874%
2026-05-14	69.1800	69.8300	69.1800	69.8300	-9.874%	2	527	-28.870%
2026-05-12	77.5100	77.5100	77.4800	77.4800	-3.620%	2	527	-35.893%
2026-05-11	81.7000	81.7000	80.3900	80.3900	+2.656%	6	527	-38.214%
2026-05-08	78.3000	78.3100	78.3000	78.3100	+23.032%	5	526	-36.573%
2026-05-07	63.6500	63.6500	63.6500	63.6500	-2.332%	7	529	-21.964%
2026-05-06	63.9700	65.6500	63.9700	65.1700	+27.784%	88	525	-23.784%
2026-05-04	51.0000	51.0000	51.0000	51.0000	-3.719%	1	552	-2.608%
2026-05-01	51.7800	52.9700	51.7800	52.9700	+14.902%	8	553	-6.230%
2026-04-29	46.1000	46.1000	46.1000	46.1000	+26.301%	10	553	+7.744%
2026-04-28	36.5000	36.5000	36.5000	36.5000	-5.195%	3	553	+36.082%
2026-04-27	38.4800	38.5000	38.4800	38.5000	+7.904%	4	556	+29.013%
2026-04-24	36.1300	37.0000	35.6800	35.6800	+63.295%	129	553	+39.210%
2026-04-23	21.8500	21.8500	21.8500	21.8500	+6.016%	2	436	+127.323%
2026-04-22	20.5100	20.6100	20.5100	20.6100	-3.692%	8	436	+141.000%
2026-04-21	21.3600	21.4000	21.3600	21.4000	+3.482%	6	435	+132.103%
2026-04-20	21.7500	21.7500	20.6800	20.6800	-12.853%	12	435	+140.184%
2026-04-17	23.7300	23.7300	23.7300	23.7300	+1.627%	1	433	+109.313%
2026-04-16	21.5200	23.3500	21.5200	23.3500	+13.902%	13	434	+112.719%
2026-04-15	19.5100	20.5000	19.5100	20.5000	+11.900%	3	442	+142.293%
2026-04-14	19.0200	19.0200	18.1200	18.3200	-10.808%	4	445	+171.124%
2026-04-13	19.5400	20.5400	19.5400	20.5400	+6.979%	45	444	+141.821%
2026-04-10	17.4500	19.2000	17.4500	19.2000	+11.953%	8	445	+158.698%
2026-04-09	15.5200	17.1500	15.5200	17.1500	+15.722%	5	443	+189.621%
2026-04-08	12.7500	14.8200	12.6800	14.8200	+37.989%	4	442	+235.155%
2026-04-07	10.8500	10.8500	10.6000	10.7400	+14.621%	156	442	+362.477%
2026-04-06	10.8500	10.8500	9.3700	9.3700	+0.536%	8	446	+430.096%
2026-04-02	7.4800	9.3500	7.4800	9.3200	+16.500%	7	456	+432.940%
2026-04-01	6.7000	8.3500	6.7000	8.0000	+50.943%	30	456	+520.875%
2026-03-31	4.8500	5.3000	4.8500	5.3000	+26.190%	21	470	+837.170%
2026-03-30	4.6000	4.6000	4.2000	4.2000	-19.231%	27	489	+1,082.619%
2026-03-27	5.5000	5.5000	5.2000	5.2000	-10.653%	15	466	+855.192%
2026-03-26	6.5500	6.5500	5.8200	5.8200	-25.385%	6	453	+753.436%
2026-03-25	7.0000	7.8000	7.0000	7.8000	+43.119%	8	450	+536.795%
2026-03-24	5.4500	5.4500	5.4500	5.4500	-13.217%	1	456	+811.376%
2026-03-23	6.1500	6.2800	6.1500	6.2800	+5.546%	7	455	+690.924%
2026-03-20	6.3500	6.4000	5.8300	5.9500	-16.197%	179	453	+734.790%
2026-03-19	7.1000	7.1000	7.1000	7.1000	+7.413%	4	357	+599.577%
2026-03-18	6.6100	6.6100	6.6100	6.6100	+12.991%	4	353	+651.437%
2026-03-17	6.7000	6.7000	5.8500	5.8500	-31.176%	3	352	+749.060%
2026-03-16	8.6200	8.6400	8.3200	8.5000	+16.438%	85	352	+484.353%
2026-03-13	7.0000	7.3000	7.0000	7.3000	+5.797%	37	320	+580.411%
2026-03-12	6.9500	6.9500	6.9000	6.9000	-16.867%	34	337	+619.855%
2026-03-11	8.1000	8.9000	8.1000	8.3000	+8.924%	30	312	+498.434%
2026-03-10	7.9700	7.9700	7.6200	7.6200	+20.000%	27	324	+551.837%
2026-03-09	6.3500	6.3500	6.3500	6.3500	+3.252%	15	324	+682.205%
2026-03-06	6.5900	6.8000	6.1000	6.1500	-17.450%	138	313	+707.642%
2026-03-05	6.9800	7.4500	6.9800	7.4500	+2.055%	2	301	+566.711%
2026-03-04	6.1000	7.3000	6.1000	7.3000	+26.957%	22	301	+580.411%
2026-03-03	5.5300	5.7500	5.5300	5.7500	-17.266%	17	284	+763.826%
2026-03-02	6.7700	7.4000	6.7700	6.9500	-0.714%	48	279	+614.676%
2026-02-26	7.1500	7.1500	7.0000	7.0000	-13.043%	39	235	+609.571%
2026-02-25	7.7800	8.2000	7.3000	8.0500	+15.330%	123	114	+517.019%
2026-02-24	6.9200	7.1500	6.9200	6.9800	+20.971%	82	114	+611.605%
2026-02-23	6.2400	6.2400	5.7000	5.7700	-3.833%	16	80	+760.832%
2026-02-20	6.0000	6.0000	6.0000	6.0000	-8.953%	1	67	+727.833%
2026-02-19	6.5900	6.5900	6.5900	6.5900	-7.183%	1	67	+653.718%
2026-02-18	7.2500	7.2500	7.1000	7.1000	-11.250%	16	67	+599.577%
2026-02-17	8.0000	8.0000	8.0000	8.0000	-5.882%	3	64	+520.875%
2026-02-13	8.5000	8.5000	8.5000	8.5000	+6.383%	5	72	+484.353%
2026-02-12	8.8400	8.8400	7.9100	7.9900	-7.093%	117	72	+521.652%
2026-02-11	8.6700	8.8500	8.5700	8.6000	+3.865%	59	136	+477.558%
2026-02-10	10.5700	10.7500	8.2800	8.2800	-23.475%	40	85	+499.879%
2026-02-09	9.8500	11.0000	9.5000	10.8200	-1.277%	23	52	+359.057%
2026-02-06	10.0800	10.9600	10.0800	10.9600	+16.844%	16	52	+353.193%
2026-02-05	9.1300	9.3800	8.6500	9.3800	-3.299%	83	58	+429.531%
2026-02-04	9.8100	9.8100	8.7000	9.7000	-8.920%	10	46	+412.062%
2026-02-03	10.5300	10.6500	10.5300	10.6500	+16.776%	3	45	+366.385%
2026-02-02	7.3400	9.1200	7.3400	9.1200	+10.412%	10	46	+444.627%
2026-01-30	9.1200	9.1500	8.2600	8.2600	-5.057%	42	49	+501.332%
2026-01-29	8.6500	8.8500	8.2500	8.7000	-6.149%	38	43	+470.920%
2026-01-28	8.6500	9.3500	8.4100	9.2700	0.000%	71	65	+435.814%