Dark

INTC20260821C50
INTC Aug 21 2026 50.00 Call (INTC260821C00050000)
option OPRA

EOD

Aug 12, 2026

51.70+8.454%(+4.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	51.5700	51.7000	51.1400	51.7000	+8.454%	3	5,143	0.000%
2026-08-11	47.6200	47.6700	47.3700	47.6700	-2.436%	8	5,145	+8.454%
2026-08-10	48.3800	48.8600	48.2300	48.8600	-4.496%	14	5,147	+5.813%
2026-08-07	51.1600	51.1600	51.1600	51.1600	+1.811%	1	5,149	+1.056%
2026-08-06	49.1200	51.1400	49.1200	50.2500	-0.218%	8	5,149	+2.886%
2026-08-05	50.7300	50.7300	50.3600	50.3600	-0.178%	2	5,153	+2.661%
2026-08-04	49.7000	50.4500	49.7000	50.4500	+23.743%	2	5,154	+2.478%
2026-08-03	41.0900	41.0900	40.6700	40.7700	-1.522%	14	5,155	+26.809%
2026-07-31	43.0000	43.0000	41.4000	41.4000	+27.975%	7	5,163	+24.879%
2026-07-29	36.2300	36.2300	32.3500	32.3500	-15.092%	6	5,164	+59.815%
2026-07-28	36.9000	38.4300	36.0300	38.1000	-4.988%	38	5,165	+35.696%
2026-07-27	43.0000	43.0000	39.7400	40.1000	-6.505%	36	5,178	+28.928%
2026-07-24	50.0200	50.0200	42.8900	42.8900	-14.816%	86	5,214	+20.541%
2026-07-23	53.5000	53.5000	50.3500	50.3500	-9.928%	3	5,215	+2.681%
2026-07-22	53.3300	56.6100	53.3300	55.9000	+1.012%	10	5,215	-7.513%
2026-07-21	54.5600	55.5300	54.5600	55.3400	+11.708%	104	5,219	-6.578%
2026-07-20	49.7400	49.7400	49.2600	49.5400	+8.450%	6	5,199	+4.360%
2026-07-17	44.0500	47.9000	41.1000	45.6800	-2.643%	81	5,202	+13.179%
2026-07-16	49.5000	50.2300	46.7500	46.9200	-10.441%	16	5,244	+10.188%
2026-07-15	58.5000	58.5000	50.0400	52.3900	-10.014%	65	5,239	-1.317%
2026-07-14	55.0500	58.2200	54.5700	58.2200	+10.244%	10	5,204	-11.199%
2026-07-13	55.8000	55.8800	52.6900	52.8100	-16.677%	97	5,194	-2.102%
2026-07-09	63.5000	63.5000	63.3800	63.3800	+7.369%	50	5,146	-18.429%
2026-07-08	55.2400	59.0300	55.2400	59.0300	-1.518%	94	5,145	-12.417%
2026-07-07	63.5000	63.5000	59.3900	59.9400	-20.609%	6	5,135	-13.747%
2026-07-06	75.9200	75.9200	75.5000	75.5000	+6.608%	2	5,136	-31.523%
2026-07-02	75.5900	75.5900	70.8200	70.8200	-22.004%	11	5,142	-26.998%
2026-06-30	84.0800	92.0000	84.0800	90.8000	+11.138%	15	5,142	-43.062%
2026-06-29	74.7600	81.7000	70.0200	81.7000	+3.720%	12	5,132	-36.720%
2026-06-26	79.5000	79.5000	77.1400	78.7700	-4.810%	4	5,129	-34.366%
2026-06-25	90.1000	90.1000	81.4700	82.7500	-0.301%	5	5,130	-37.523%
2026-06-23	87.0900	87.0900	83.0000	83.0000	-8.801%	3	5,127	-37.711%
2026-06-22	91.1000	91.1000	91.0100	91.0100	+7.437%	3	5,126	-43.193%
2026-06-18	85.3300	85.3300	80.3000	84.7100	+20.241%	18	5,133	-38.968%
2026-06-17	70.4800	70.4800	70.4500	70.4500	+0.499%	3	5,133	-26.615%
2026-06-16	71.1500	71.1500	70.1000	70.1000	-14.968%	11	5,133	-26.248%
2026-06-15	78.3100	82.5000	78.3100	82.4400	+5.355%	7	5,123	-37.288%
2026-06-12	71.2000	78.2500	71.2000	78.2500	+13.918%	4	5,122	-33.930%
2026-06-11	67.1800	68.8700	65.5900	68.6900	+22.007%	11	5,123	-24.734%
2026-06-10	56.3000	56.3000	56.3000	56.3000	-10.121%	8	5,123	-8.171%
2026-06-09	62.5500	62.6400	62.5500	62.6400	-0.366%	5	5,123	-17.465%
2026-06-08	57.9300	63.0000	57.8800	62.8700	+18.243%	8	5,119	-17.767%
2026-06-05	56.1500	56.1500	53.1700	53.1700	-16.069%	4	5,121	-2.765%
2026-06-03	63.3500	63.3500	63.3500	63.3500	+7.701%	1	5,118	-18.390%
2026-06-02	56.6000	58.8200	56.6000	58.8200	-4.822%	2	5,117	-12.105%
2026-06-01	58.2600	63.2500	58.2600	61.8000	-9.991%	143	5,116	-16.343%
2026-05-29	70.7000	70.7000	68.6600	68.6600	-4.307%	58	4,990	-24.701%
2026-05-28	72.9300	72.9300	68.9900	71.7500	+4.333%	19	4,943	-27.944%
2026-05-27	70.0000	70.0000	68.7700	68.7700	-7.193%	7	4,954	-24.822%
2026-05-26	70.0000	74.1500	70.0000	74.1000	+5.062%	27	4,960	-30.229%
2026-05-22	70.5300	70.5300	70.5300	70.5300	+1.336%	4	4,957	-26.698%
2026-05-21	65.0400	69.6500	65.0100	69.6000	-0.401%	48	4,957	-25.718%
2026-05-20	67.9000	69.8800	67.9000	69.8800	+12.023%	9	4,957	-26.016%
2026-05-19	54.5000	63.1400	54.5000	62.3800	+7.645%	24	4,952	-17.121%
2026-05-18	62.7300	62.7300	57.1500	57.9500	-3.417%	41	4,952	-10.785%
2026-05-15	59.0000	61.0900	58.4700	60.0000	-10.781%	19	4,952	-13.833%
2026-05-14	68.0600	68.0600	66.6000	67.2500	-6.115%	10	4,959	-23.123%
2026-05-13	74.5800	74.5800	71.4200	71.6300	+1.964%	29	4,974	-27.824%
2026-05-12	70.7500	70.8300	67.4700	70.2500	-10.143%	42	4,974	-26.406%
2026-05-11	76.5200	79.1300	76.5200	78.1800	+2.223%	19	4,974	-33.871%
2026-05-08	64.3500	78.8600	64.3500	76.4800	+24.116%	70	4,948	-32.401%
2026-05-07	65.2900	65.2900	61.1200	61.6200	-1.123%	628	4,951	-16.099%
2026-05-06	59.1700	62.5900	59.1700	62.3200	+4.792%	8	5,249	-17.041%
2026-05-05	51.8100	61.0000	51.8100	59.4700	+20.263%	72	5,255	-13.065%
2026-05-04	50.5000	50.5000	49.4500	49.4500	-2.504%	32	5,273	+4.550%
2026-05-01	51.0000	51.1300	50.2500	50.7200	+13.978%	45	5,299	+1.932%
2026-04-30	44.5000	46.2000	44.2000	44.5000	-0.447%	34	5,299	+16.180%
2026-04-29	39.0300	44.7000	38.5000	44.7000	+25.140%	24	5,302	+15.660%
2026-04-28	33.9000	35.7200	33.8500	35.7200	+0.224%	9	5,313	+44.737%
2026-04-27	36.9100	37.1300	35.6400	35.6400	+5.757%	56	5,312	+45.062%
2026-04-24	34.6000	35.3400	32.2000	33.7000	+65.439%	457	5,340	+53.412%
2026-04-23	21.3500	21.3500	19.8000	20.3700	+7.211%	57	5,447	+153.805%
2026-04-22	20.5000	20.5000	18.9900	19.0000	-1.042%	31	5,415	+172.105%
2026-04-21	20.6000	20.6700	19.2000	19.2000	-0.415%	39	5,437	+169.271%
2026-04-20	20.3000	20.3000	19.2400	19.2800	-10.326%	47	5,437	+168.154%
2026-04-17	22.1900	23.6000	21.5000	21.5000	-0.693%	51	5,460	+140.465%
2026-04-16	20.4800	21.9500	19.8900	21.6500	+14.369%	47	5,442	+138.799%
2026-04-15	18.2700	19.2100	18.2700	18.9300	+6.648%	27	5,409	+173.111%
2026-04-14	17.8000	18.0500	16.7000	17.7500	-7.936%	106	5,390	+191.268%
2026-04-13	18.3000	19.5000	17.9800	19.2800	+10.487%	455	5,330	+168.154%
2026-04-10	16.3200	17.9500	16.2900	17.4500	+4.805%	85	5,323	+196.275%
2026-04-09	14.1300	16.6500	14.1300	16.6500	+18.505%	39	5,324	+210.511%
2026-04-08	11.4800	14.0500	11.4800	14.0500	+43.367%	150	5,329	+267.972%
2026-04-07	9.2500	10.3700	9.2500	9.8000	+14.219%	345	5,364	+427.551%
2026-04-06	8.8500	9.3500	8.1500	8.5800	+1.418%	119	5,147	+502.564%
2026-04-02	6.7500	8.6400	6.7500	8.4600	+19.155%	202	5,166	+511.111%
2026-04-01	6.2600	7.6000	6.2600	7.1000	+43.434%	364	5,166	+628.169%
2026-03-31	4.2500	4.9500	4.1500	4.9500	+33.065%	527	5,194	+944.444%
2026-03-30	4.7300	4.7300	3.6000	3.7200	-20.851%	254	4,763	+1,289.785%
2026-03-27	4.4000	4.7200	4.4000	4.7000	-8.738%	57	4,780	+1,000.000%
2026-03-26	5.8500	5.8500	5.0200	5.1500	-21.494%	30	4,763	+903.883%
2026-03-25	5.9400	6.8100	5.6000	6.5600	+32.525%	197	4,756	+688.110%
2026-03-24	4.7500	5.0000	4.7000	4.9500	-2.941%	86	4,677	+944.444%
2026-03-23	5.7500	5.7500	4.9500	5.1000	-2.299%	48	4,666	+913.725%
2026-03-20	6.1500	6.1500	5.0500	5.2200	-16.480%	215	4,660	+890.421%
2026-03-19	5.2300	6.3000	5.2300	6.2500	+7.204%	64	4,670	+727.200%
2026-03-18	5.3000	5.9600	5.3000	5.8300	+14.314%	19	4,662	+786.792%
2026-03-17	6.1000	6.1000	5.1000	5.1000	-23.767%	304	4,653	+913.725%
2026-03-16	7.8000	7.8000	6.6900	6.6900	+6.190%	134	4,494	+672.795%
2026-03-13	6.6000	6.6000	6.1500	6.3000	+2.439%	70	4,493	+720.635%
2026-03-12	7.0900	7.1300	6.1000	6.1500	-16.892%	3,383	4,469	+740.650%
2026-03-11	7.5000	8.0000	7.4000	7.4000	+9.630%	54	1,401	+598.649%
2026-03-10	6.2500	7.4500	6.2500	6.7500	+7.143%	107	1,371	+665.926%
2026-03-09	5.5500	6.4000	5.5000	6.3000	+18.868%	52	1,343	+720.635%
2026-03-06	5.8400	6.1000	5.2800	5.3000	-15.739%	103	1,316	+875.472%
2026-03-05	6.7500	6.9500	5.8000	6.2900	+1.452%	301	1,306	+721.940%
2026-03-04	5.3000	6.4500	5.1500	6.2000	+21.569%	155	1,357	+733.871%
2026-03-03	5.0500	5.2500	4.7000	5.1000	-17.073%	172	1,366	+913.725%
2026-03-02	6.0000	6.3000	5.9000	6.1500	-3.906%	50	1,288	+740.650%
2026-02-27	6.2500	6.7000	6.2000	6.4000	+1.587%	488	1,267	+707.813%
2026-02-26	6.8500	6.9500	5.9800	6.3000	-11.888%	177	941	+720.635%
2026-02-25	6.7500	7.2500	6.5000	7.1500	+2.143%	208	813	+623.077%
2026-02-24	5.4500	7.0000	5.4500	7.0000	+34.615%	200	813	+638.571%
2026-02-23	5.5700	5.6000	4.9600	5.2000	-3.704%	53	713	+894.231%
2026-02-20	5.5000	5.5700	5.0600	5.4000	-5.594%	107	683	+857.407%
2026-02-19	5.9000	5.9000	5.6100	5.7200	-10.625%	70	640	+803.846%
2026-02-18	6.5000	6.9700	6.1900	6.4000	-7.246%	177	622	+707.813%
2026-02-17	6.8500	7.1000	6.7500	6.9000	-6.122%	19	713	+649.275%
2026-02-13	6.9500	7.7200	6.6500	7.3500	+2.797%	58	715	+603.401%
2026-02-12	8.0700	8.1000	7.0500	7.1500	-9.494%	176	715	+623.077%
2026-02-11	8.3900	8.9500	7.4500	7.9000	+4.636%	143	586	+554.430%
2026-02-10	9.1500	9.1500	7.5100	7.5500	-23.737%	44	590	+584.768%
2026-02-09	9.2400	10.0200	8.6600	9.9000	-3.415%	48	587	+422.222%
2026-02-06	9.4000	10.3500	9.4000	10.2500	+18.497%	52	582	+404.390%
2026-02-05	9.6000	9.6500	8.6500	8.6500	+12.047%	3	549	+497.688%
2026-02-04	8.0000	8.0000	7.7200	7.7200	-15.165%	2	548	+569.689%
2026-02-03	9.6000	9.8200	8.8000	9.1000	-0.546%	540	548	+468.132%
2026-02-02	6.8000	9.1500	6.8000	9.1500	+27.972%	24	107	+465.027%
2026-01-30	8.5000	8.5000	7.1500	7.1500	-15.882%	23	105	+623.077%
2026-01-29	8.0000	8.5000	7.8000	8.5000	-0.235%	109	105	+508.235%
2026-01-28	7.7900	8.7800	7.7900	8.5200	+53.237%	99	102	+506.808%
2026-01-27	5.5500	5.7000	5.5500	5.5600	0.000%	7	7	+829.856%