Dark

INTC20260821C55
INTC Aug 21 2026 55.00 Call (INTC260821C00055000)
option OPRA

EOD

Aug 12, 2026

46.06+7.743%(+3.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	46.0600	46.0600	46.0600	46.0600	+7.743%	1	1,897	0.000%
2026-08-11	42.8600	42.8600	42.7500	42.7500	-2.486%	3	1,897	+7.743%
2026-08-10	42.9100	44.6800	42.9100	43.8400	-4.778%	20	1,898	+5.064%
2026-08-07	44.9200	46.0400	44.9200	46.0400	+0.087%	4	1,898	+0.043%
2026-08-06	46.0000	46.0000	46.0000	46.0000	+3.139%	1	1,899	+0.130%
2026-08-05	44.6000	44.6000	44.6000	44.6000	-0.335%	1	1,900	+3.274%
2026-08-04	42.3100	44.7500	42.3100	44.7500	+24.721%	3	1,900	+2.927%
2026-08-03	35.7000	35.8800	35.7000	35.8800	-2.288%	17	1,900	+28.372%
2026-07-31	38.8000	39.0500	36.7200	36.7200	-2.857%	6	1,901	+25.436%
2026-07-30	36.8700	37.9000	36.8700	37.8000	+37.205%	8	1,902	+21.852%
2026-07-29	30.2400	30.7200	27.5500	27.5500	-14.361%	41	1,902	+67.187%
2026-07-28	32.6500	32.6700	30.3200	32.1700	-14.555%	22	1,932	+43.177%
2026-07-27	32.9000	37.6500	32.9000	37.6500	+0.080%	10	1,950	+22.337%
2026-07-24	41.8500	42.4800	37.6200	37.6200	-15.060%	3	1,960	+22.435%
2026-07-20	43.1500	44.2900	43.1500	44.2900	+5.957%	4	1,962	+3.996%
2026-07-17	39.5100	42.5500	35.9000	41.8000	-0.618%	221	1,965	+10.191%
2026-07-16	45.3800	45.3800	42.0600	42.0600	-6.947%	305	1,811	+9.510%
2026-07-15	52.6300	52.6300	45.0700	45.2000	-13.642%	77	1,843	+1.903%
2026-07-14	51.6300	52.3400	51.6300	52.3400	+9.406%	8	1,819	-11.998%
2026-07-13	50.3800	50.3800	47.8400	47.8400	-13.192%	27	1,823	-3.721%
2026-07-10	54.0000	55.1100	54.0000	55.1100	-5.130%	12	1,836	-16.422%
2026-07-09	58.0900	58.0900	58.0900	58.0900	+8.377%	1	1,848	-20.709%
2026-07-08	54.7500	54.7500	53.0000	53.6000	-3.214%	5	1,849	-14.067%
2026-07-07	59.3700	59.3700	55.1700	55.3800	-19.925%	9	1,850	-16.829%
2026-07-06	71.0700	71.0700	69.1600	69.1600	+5.027%	2	1,845	-33.401%
2026-07-02	70.6800	70.6800	65.8500	65.8500	-10.102%	3	1,845	-30.053%
2026-07-01	74.0000	75.6800	73.2500	73.2500	-14.736%	11	1,845	-37.119%
2026-06-30	84.0000	85.9100	83.0900	85.9100	+13.788%	15	1,847	-46.386%
2026-06-29	66.9800	75.5000	66.9800	75.5000	+1.738%	5	1,833	-38.993%
2026-06-26	72.0000	76.6300	72.0000	74.2100	-1.968%	7	1,830	-37.933%
2026-06-25	75.7000	75.7000	75.7000	75.7000	-0.942%	1	1,830	-39.155%
2026-06-24	78.0000	78.0000	76.4200	76.4200	-4.594%	12	1,829	-39.728%
2026-06-18	76.3500	80.6500	74.0100	80.1000	+19.749%	16	1,817	-42.497%
2026-06-17	66.5600	66.8900	66.5600	66.8900	+4.271%	7	1,817	-31.141%
2026-06-16	64.1500	64.1500	64.1500	64.1500	-11.627%	1	1,817	-28.200%
2026-06-15	74.1600	74.1600	72.5900	72.5900	+7.033%	2	1,817	-36.548%
2026-06-12	67.7500	67.8200	67.7500	67.8200	+10.008%	7	1,816	-32.085%
2026-06-11	61.3600	61.6500	61.3600	61.6500	+31.366%	2	1,814	-25.288%
2026-06-09	49.2000	49.2000	46.6000	46.9300	-17.420%	5	1,815	-1.854%
2026-06-08	56.0400	58.7000	56.0400	56.8300	+21.250%	6	1,819	-18.951%
2026-06-05	51.4000	51.4000	46.8700	46.8700	-15.762%	11	1,818	-1.728%
2026-06-04	55.6400	55.6400	55.6400	55.6400	-4.382%	1	1,816	-17.218%
2026-06-03	58.1900	58.1900	58.1900	58.1900	+8.482%	2	1,815	-20.846%
2026-06-02	52.2700	54.3500	52.2700	53.6400	-6.142%	12	1,813	-14.131%
2026-06-01	57.1500	57.1500	57.1500	57.1500	-11.423%	1	1,818	-19.405%
2026-05-29	70.9400	70.9400	64.2500	64.5200	-3.888%	35	1,819	-28.611%
2026-05-28	68.0800	68.0800	67.1300	67.1300	+3.055%	6	1,847	-31.387%
2026-05-27	70.7000	70.7000	65.1400	65.1400	-4.877%	21	1,848	-29.291%
2026-05-26	64.6000	69.4900	64.6000	68.4800	+12.502%	7	1,863	-32.739%
2026-05-21	60.8700	60.8700	60.8700	60.8700	-2.919%	1	1,865	-24.331%
2026-05-20	64.3100	64.3100	62.7000	62.7000	+6.145%	2	1,865	-26.539%
2026-05-19	59.0700	59.0700	59.0700	59.0700	+10.103%	1	1,867	-22.025%
2026-05-18	53.2900	53.6500	53.2900	53.6500	-3.246%	8	1,867	-14.147%
2026-05-15	55.4200	55.4500	54.4200	55.4500	-10.144%	17	1,867	-16.934%
2026-05-14	63.4700	63.4700	61.7100	61.7100	-7.896%	7	1,864	-25.361%
2026-05-13	69.0000	69.0000	66.5800	67.0000	+7.717%	6	1,873	-31.254%
2026-05-12	71.2000	71.3000	62.2000	62.2000	-16.845%	11	1,873	-25.949%
2026-05-11	73.5500	74.8200	72.4500	74.8000	+5.056%	31	1,873	-38.422%
2026-05-08	62.4900	74.0000	62.4900	71.2000	+23.013%	30	1,868	-35.309%
2026-05-07	59.7000	60.0500	57.8800	57.8800	-2.641%	14	1,882	-20.422%
2026-05-06	55.6700	59.4500	55.6700	59.4500	+7.117%	5	1,889	-22.523%
2026-05-05	51.9000	56.8800	51.9000	55.5000	+29.764%	20	1,892	-17.009%
2026-05-04	45.9200	45.9200	42.7700	42.7700	-8.611%	11	1,903	+7.692%
2026-05-01	42.5000	46.8000	42.5000	46.8000	+12.934%	14	1,904	-1.581%
2026-04-30	39.7000	41.4400	39.6900	41.4400	+1.444%	19	1,904	+11.149%
2026-04-29	35.0000	41.6000	35.0000	40.8500	+31.520%	59	1,911	+12.754%
2026-04-28	30.5100	31.9500	30.2400	31.0600	-3.360%	42	1,947	+48.294%
2026-04-27	32.0700	34.0200	31.3200	32.1400	+8.949%	33	1,951	+43.311%
2026-04-24	31.5000	32.9900	28.8000	29.5000	+75.074%	273	1,960	+56.136%
2026-04-23	16.5500	18.0000	16.4500	16.8500	+5.313%	296	2,084	+173.353%
2026-04-22	17.0600	17.1200	15.8200	16.0000	-2.439%	108	2,307	+187.875%
2026-04-21	16.7100	17.3000	16.1400	16.4000	+1.737%	139	2,335	+180.854%
2026-04-20	17.7600	17.7600	15.6800	16.1200	-10.444%	33	2,335	+185.732%
2026-04-17	18.8500	19.6000	17.9000	18.0000	-1.370%	83	2,327	+155.889%
2026-04-16	16.8100	18.3400	16.4400	18.2500	+19.281%	136	2,339	+152.384%
2026-04-15	14.9800	16.0300	14.2700	15.3000	+5.082%	135	2,289	+201.046%
2026-04-14	16.0000	16.0000	13.6000	14.5600	-9.000%	162	2,235	+216.346%
2026-04-13	14.5000	16.2000	14.5000	16.0000	+15.942%	256	2,209	+187.875%
2026-04-10	12.9700	14.6500	12.8700	13.8000	+2.222%	54	2,411	+233.768%
2026-04-09	11.2900	13.5000	11.2900	13.5000	+22.505%	103	2,420	+241.185%
2026-04-08	9.7700	11.4000	8.9400	11.0200	+42.194%	332	2,379	+317.967%
2026-04-07	7.2500	8.0100	7.2000	7.7500	+17.069%	129	2,497	+494.323%
2026-04-06	6.8000	7.4500	6.3000	6.6200	+0.303%	199	2,471	+595.770%
2026-04-02	5.0000	6.8000	5.0000	6.6000	+22.905%	365	2,471	+597.879%
2026-04-01	4.4400	5.6400	4.4300	5.3700	+47.123%	252	2,471	+757.728%
2026-03-31	2.8000	3.6500	2.8000	3.6500	+44.269%	282	2,326	+1,161.918%
2026-03-30	3.1200	3.1200	2.5300	2.5300	-23.333%	42	2,102	+1,720.553%
2026-03-27	3.3500	3.5000	3.2700	3.3000	-10.811%	66	2,089	+1,295.758%
2026-03-26	4.3500	4.3500	3.6500	3.7000	-24.490%	85	2,098	+1,144.865%
2026-03-25	4.3500	5.1800	4.0500	4.9000	+33.515%	99	2,075	+840.000%
2026-03-24	3.4000	3.6700	3.3500	3.6700	+0.548%	59	2,037	+1,155.041%
2026-03-23	3.8600	4.2000	3.5000	3.6500	-2.667%	245	2,020	+1,161.918%
2026-03-20	4.8000	4.8000	3.7400	3.7500	-15.730%	56	2,010	+1,128.267%
2026-03-19	4.1000	4.5000	4.1000	4.4500	+5.952%	38	1,962	+935.056%
2026-03-18	3.8000	4.4400	3.8000	4.2000	+12.000%	39	1,950	+996.667%
2026-03-17	4.3200	4.4500	3.7500	3.7500	-28.977%	242	1,937	+1,128.267%
2026-03-16	5.9000	6.1200	5.1000	5.2800	+11.158%	108	1,821	+772.348%
2026-03-13	5.0000	5.0000	4.7200	4.7500	+2.151%	33	1,799	+869.684%
2026-03-12	5.3400	5.3400	4.6000	4.6500	-19.550%	66	1,779	+890.538%
2026-03-11	5.4300	6.1000	5.4300	5.7800	+11.154%	182	1,763	+696.886%
2026-03-10	5.0000	5.5900	5.0000	5.2000	+15.556%	35	1,647	+785.769%
2026-03-09	3.5000	4.5000	3.5000	4.5000	+12.500%	62	1,626	+923.556%
2026-03-06	4.5200	4.5600	4.0000	4.0000	-18.200%	53	1,652	+1,051.500%
2026-03-05	5.2000	5.2000	4.6500	4.8900	+0.205%	121	1,623	+841.922%
2026-03-04	3.8500	5.1000	3.8500	4.8800	+31.892%	83	1,669	+843.852%
2026-03-03	3.8100	3.9500	3.7000	3.7000	-21.277%	69	1,646	+1,144.865%
2026-03-02	4.5000	4.7000	4.5000	4.7000	-4.082%	95	1,602	+880.000%
2026-02-27	4.8000	5.0000	4.6000	4.9000	+1.031%	161	1,685	+840.000%
2026-02-26	4.9400	4.9500	4.7500	4.8500	-13.393%	129	1,598	+849.691%
2026-02-25	5.2200	5.7000	5.0500	5.6000	+1.818%	200	1,378	+722.500%
2026-02-24	4.1500	5.5500	4.1500	5.5000	+45.889%	279	1,378	+737.455%
2026-02-23	4.2000	4.2500	3.7700	3.7700	-8.049%	22	1,243	+1,121.751%
2026-02-20	4.2100	4.2100	3.8100	4.1000	-8.072%	29	1,262	+1,023.415%
2026-02-19	4.5000	4.5000	4.4000	4.4600	-7.660%	36	1,243	+932.735%
2026-02-18	5.0000	5.4100	4.8300	4.8300	-12.182%	54	1,209	+853.623%
2026-02-17	5.3400	5.6100	5.3400	5.5000	-5.172%	29	1,171	+737.455%
2026-02-13	5.4300	5.9200	5.4300	5.8000	+3.571%	19	1,147	+694.138%
2026-02-12	6.2000	6.2000	5.4500	5.6000	-12.500%	55	1,147	+722.500%
2026-02-11	6.5300	6.5300	6.2000	6.4000	+2.400%	111	1,109	+619.688%
2026-02-10	7.2900	7.3800	6.2500	6.2500	-20.382%	54	1,009	+636.960%
2026-02-09	6.4400	8.0500	6.4300	7.8500	-1.875%	159	1,017	+486.752%
2026-02-06	7.7000	8.4000	7.7000	8.0000	+23.077%	121	1,048	+475.750%
2026-02-05	6.7600	7.4300	6.5000	6.5000	-1.515%	277	932	+608.615%
2026-02-04	6.1500	6.6000	6.1500	6.6000	-6.117%	21	670	+597.879%
2026-02-03	7.6300	7.7000	7.0300	7.0300	-0.284%	57	652	+555.192%
2026-02-02	6.3000	7.4100	6.2700	7.0500	+28.182%	1,001	618	+553.333%
2026-01-30	7.2000	7.2000	5.5000	5.5000	-15.123%	93	123	+737.455%
2026-01-29	6.8000	6.8000	6.2000	6.4800	-2.849%	75	96	+610.802%
2026-01-28	6.1300	6.6700	6.1300	6.6700	+47.894%	88	83	+590.555%
2026-01-27	5.5000	5.5000	4.5100	4.5100	0.000%	2	2	+921.286%