Dark

INTC20260821C49
INTC Aug 21 2026 49.00 Call (INTC260821C00049000)
option OPRA

EOD

Aug 10, 2026

49.83-5.981%(-3.17)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	49.8300	49.8500	49.6500	49.8300	-5.981%	59	1,370	0.000%
2026-08-06	53.0000	53.0000	53.0000	53.0000	-2.877%	1	1,429	-5.981%
2026-07-23	54.5700	54.5700	54.5700	54.5700	+15.934%	2	1,429	-8.686%
2026-07-17	41.4700	47.0700	41.4700	47.0700	-10.462%	3	1,430	+5.864%
2026-07-15	52.1400	52.5700	52.1400	52.5700	-2.468%	3	1,429	-5.212%
2026-07-13	53.9000	53.9000	53.9000	53.9000	-16.847%	2	1,426	-7.551%
2026-07-09	64.8200	64.8200	64.8200	64.8200	+8.576%	1	1,426	-23.126%
2026-07-08	60.0000	60.0000	59.7000	59.7000	-23.949%	2	1,426	-16.533%
2026-07-06	78.5000	78.5000	78.5000	78.5000	-0.633%	1	1,427	-36.522%
2026-07-01	79.1200	79.1500	79.0000	79.0000	-14.871%	10	1,426	-36.924%
2026-06-30	90.8000	92.8000	90.8000	92.8000	+14.272%	3	1,427	-46.304%
2026-06-26	81.2100	81.2100	81.2100	81.2100	-3.321%	1	1,430	-38.641%
2026-06-25	84.0000	84.0000	84.0000	84.0000	+2.115%	1	1,430	-40.679%
2026-06-24	82.3000	82.3000	82.2600	82.2600	-10.587%	6	1,430	-39.424%
2026-06-22	92.0900	92.0900	92.0000	92.0000	+6.358%	3	1,431	-45.837%
2026-06-18	86.5000	86.5000	86.5000	86.5000	+32.405%	1	1,434	-42.393%
2026-06-03	65.3300	65.3300	65.3300	65.3300	-7.986%	2	1,434	-23.726%
2026-05-27	71.0000	71.0000	71.0000	71.0000	-5.359%	1	1,434	-29.817%
2026-05-26	75.0700	75.0700	74.8900	75.0200	+6.381%	3	1,435	-33.578%
2026-05-21	70.5600	70.5700	70.5100	70.5200	+1.322%	5	1,434	-29.339%
2026-05-20	69.6000	69.6000	69.6000	69.6000	+9.848%	3	1,434	-28.405%
2026-05-19	56.2000	64.1200	56.2000	63.3600	+7.664%	21	1,446	-21.354%
2026-05-18	58.8600	58.8600	58.8500	58.8500	-3.965%	4	1,446	-15.327%
2026-05-15	61.3500	61.3500	61.2700	61.2800	-10.015%	6	1,446	-18.685%
2026-05-14	66.3500	69.2500	66.3500	68.1000	-6.198%	8	1,450	-26.828%
2026-05-13	73.5000	73.6900	72.3900	72.6000	+2.052%	20	1,455	-31.364%
2026-05-12	71.6500	71.7200	69.5100	71.1400	-9.526%	20	1,455	-29.955%
2026-05-11	80.1000	80.1100	78.6300	78.6300	+1.629%	16	1,455	-36.627%
2026-05-08	78.1500	78.1500	77.1900	77.3700	+21.213%	18	1,453	-35.595%
2026-05-07	63.8300	63.8300	63.8300	63.8300	+0.409%	1	1,446	-21.933%
2026-05-06	63.5700	63.5700	63.5700	63.5700	+4.936%	5	1,446	-21.614%
2026-05-05	60.5800	60.5800	60.5700	60.5800	+68.231%	5	1,451	-17.745%
2026-04-27	35.9700	36.0100	35.9700	36.0100	+3.715%	2	1,449	+38.378%
2026-04-24	36.5100	36.5100	34.7200	34.7200	+64.550%	14	1,449	+43.520%
2026-04-23	21.1000	21.1000	21.1000	21.1000	+6.404%	3	1,462	+136.161%
2026-04-22	21.4200	21.4200	19.8300	19.8300	+0.405%	3	1,465	+151.286%
2026-04-20	23.0000	23.0000	19.7500	19.7500	-13.377%	7	1,466	+152.304%
2026-04-17	23.2000	24.0000	22.8000	22.8000	+3.261%	11	1,472	+118.553%
2026-04-16	20.6200	22.0800	20.6200	22.0800	+15.602%	17	1,474	+125.679%
2026-04-15	18.6500	19.4500	18.6500	19.1000	+7.183%	8	1,478	+160.890%
2026-04-14	18.8500	18.8500	17.8200	17.8200	-9.726%	12	1,480	+179.630%
2026-04-13	18.9000	19.9000	18.9000	19.7400	+9.484%	6	1,491	+152.432%
2026-04-10	16.8000	18.1300	16.8000	18.0300	+12.899%	1,018	1,494	+176.373%
2026-04-09	15.9200	16.4300	15.9200	15.9700	+15.141%	1,007	1,732	+212.023%
2026-04-08	12.0000	13.8700	12.0000	13.8700	+30.357%	9	787	+259.265%
2026-04-07	10.6400	10.6400	10.6400	10.6400	+18.883%	1	790	+368.327%
2026-04-06	9.0000	10.0400	8.8500	8.9500	+4.924%	275	789	+456.760%
2026-04-02	7.1300	9.1200	6.9000	8.5300	+10.065%	96	1,022	+484.174%
2026-04-01	5.6500	8.0000	5.6500	7.7500	+58.487%	101	1,022	+542.968%
2026-03-31	4.5000	4.8900	4.5000	4.8900	+19.268%	12	959	+919.018%
2026-03-30	5.1000	5.1000	4.1000	4.1000	-12.951%	8	959	+1,115.366%
2026-03-27	5.1900	5.1900	4.7100	4.7100	-13.578%	3	963	+957.962%
2026-03-26	6.4000	6.4000	5.4500	5.4500	-22.475%	120	963	+814.312%
2026-03-25	6.2200	7.3000	6.2200	7.0300	+39.761%	231	1,046	+608.819%
2026-03-24	5.2400	5.2400	5.0300	5.0300	-8.545%	111	957	+890.656%
2026-03-23	5.5000	5.5000	5.5000	5.5000	+0.917%	1	947	+806.000%
2026-03-20	6.9000	6.9000	5.4500	5.4500	-18.657%	95	946	+814.312%
2026-03-19	6.7000	6.7000	6.7000	6.7000	+14.530%	3	854	+643.731%
2026-03-18	5.7500	5.8500	5.7500	5.8500	+4.464%	2	851	+751.795%
2026-03-17	6.3500	6.3500	5.6000	5.6000	-28.571%	24	849	+789.821%
2026-03-16	8.4300	8.4300	7.7200	7.8400	+16.148%	31	867	+535.587%
2026-03-13	6.8500	6.8500	6.7500	6.7500	+2.273%	55	861	+638.222%
2026-03-12	7.9000	7.9000	6.6000	6.6000	-17.603%	63	892	+655.000%
2026-03-11	7.5000	8.3500	7.5000	8.0100	+12.028%	436	835	+522.097%
2026-03-10	6.6500	7.6200	6.6500	7.1500	+18.771%	20	706	+596.923%
2026-03-09	4.8000	6.0200	4.8000	6.0200	+3.793%	5	697	+727.741%
2026-03-06	6.3100	6.5000	5.7500	5.8000	-15.328%	63	696	+759.138%
2026-03-05	6.7200	6.8500	6.5500	6.8500	-1.439%	21	659	+627.445%
2026-03-04	5.8000	7.0000	5.4000	6.9500	+31.132%	58	642	+616.978%
2026-03-03	5.2300	5.5000	5.2300	5.3000	-17.188%	62	587	+840.189%
2026-03-02	6.9500	6.9500	6.4000	6.4000	-5.325%	75	534	+678.594%
2026-02-27	6.7600	6.7600	6.7600	6.7600	+3.206%	3	484	+637.130%
2026-02-26	6.9000	6.9000	6.5500	6.5500	-8.392%	539	487	+660.763%
2026-02-24	6.9300	7.1500	6.9300	7.1500	+31.676%	11	156	+596.923%
2026-02-20	5.4300	5.4300	5.4300	5.4300	-23.629%	1	157	+817.680%
2026-02-18	7.0700	7.3000	6.6200	7.1100	-7.662%	40	158	+600.844%
2026-02-13	7.2700	7.7000	7.2700	7.7000	-0.130%	6	163	+547.143%
2026-02-12	8.2000	8.4300	7.7100	7.7100	-7.995%	67	163	+546.304%
2026-02-11	9.1500	9.1500	8.3500	8.3800	-5.843%	167	196	+494.630%
2026-02-10	9.0300	9.0300	8.9000	8.9000	-12.402%	2	131	+459.888%
2026-02-09	10.2500	10.3000	10.1600	10.1600	-2.308%	3	131	+390.453%
2026-02-06	10.4700	10.4700	10.4000	10.4000	+16.461%	2	131	+379.135%
2026-02-05	8.7100	8.9300	8.7100	8.9300	+2.291%	5	131	+458.007%
2026-02-04	8.7300	8.7300	8.7300	8.7300	-4.171%	1	129	+470.790%
2026-02-03	10.0800	10.0800	9.1100	9.1100	-0.437%	8	129	+446.981%
2026-02-02	8.9300	9.5500	8.9300	9.1500	+4.571%	49	134	+444.590%
2026-01-30	8.4300	8.7500	8.4300	8.7500	+2.339%	14	125	+469.486%
2026-01-29	8.8000	8.8000	8.2500	8.5500	-2.062%	8	125	+482.807%
2026-01-28	8.3500	8.9200	8.2500	8.7300	+46.231%	119	118	+470.790%
2026-01-27	5.8000	5.9700	5.8000	5.9700	0.000%	103	102	+734.673%