Dark

INTC20260821C60
INTC Aug 21 2026 60.00 Call (INTC260821C00060000)
option OPRA

EOD

Aug 12, 2026

41.70+10.434%(+3.94)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	40.9300	41.7000	40.7700	41.7000	+10.434%	13	1,816	0.000%
2026-08-11	37.7500	38.1000	37.1000	37.7600	-0.632%	15	1,817	+10.434%
2026-08-10	37.3400	38.8700	37.3400	38.0000	-7.946%	157	1,817	+9.737%
2026-08-07	41.6000	41.6000	39.0000	41.2800	+1.077%	29	1,962	+1.017%
2026-08-06	41.3100	41.3100	40.8400	40.8400	-2.854%	29	1,938	+2.106%
2026-08-05	40.5200	42.0400	38.7600	42.0400	+1.570%	17	1,925	-0.809%
2026-08-04	37.7400	41.3900	37.7400	41.3900	+32.873%	12	1,929	+0.749%
2026-08-03	31.1500	31.1500	31.1500	31.1500	-5.175%	1	1,933	+33.868%
2026-07-31	32.8500	32.8500	32.2500	32.8500	+1.640%	13	1,933	+26.941%
2026-07-30	31.6500	33.5000	31.6500	32.3200	+33.333%	15	1,935	+29.022%
2026-07-29	27.9500	27.9500	23.2200	24.2400	-6.265%	49	1,948	+72.030%
2026-07-28	26.4900	26.4900	25.8600	25.8600	-22.342%	7	1,965	+61.253%
2026-07-27	31.0500	33.3000	29.6300	33.3000	+2.053%	112	1,969	+25.225%
2026-07-24	36.5000	37.5100	32.6300	32.6300	-20.647%	41	1,992	+27.797%
2026-07-23	41.1400	41.6100	41.1200	41.1200	-7.988%	21	2,002	+1.411%
2026-07-22	45.4800	46.9000	44.6900	44.6900	-3.519%	19	2,012	-6.691%
2026-07-21	43.3500	46.3200	43.3500	46.3200	+20.625%	5	2,023	-9.974%
2026-07-20	38.6000	41.3000	38.4000	38.4000	+5.205%	33	2,020	+8.594%
2026-07-17	33.8500	38.0000	33.8100	36.5000	-3.106%	60	2,020	+14.247%
2026-07-16	42.3300	42.3300	37.5000	37.6700	-11.510%	333	1,994	+10.698%
2026-07-15	48.1300	48.1300	40.4000	42.5700	-9.038%	37	2,059	-2.044%
2026-07-14	48.0400	48.0400	45.6000	46.8000	+7.020%	13	2,051	-10.897%
2026-07-13	46.3300	46.3300	43.7300	43.7300	-14.171%	10	2,049	-4.642%
2026-07-10	49.9100	51.5000	49.7000	50.9500	-4.499%	33	2,044	-18.155%
2026-07-09	54.1500	54.3800	53.3000	53.3500	+10.045%	28	2,057	-21.837%
2026-07-08	49.3000	49.9500	45.9700	48.4800	-2.807%	33	2,059	-13.985%
2026-07-07	52.6500	54.4200	49.8700	49.8800	-26.647%	42	2,076	-16.399%
2026-07-06	67.1200	68.0000	67.1200	68.0000	+12.527%	3	2,094	-38.676%
2026-07-02	63.3200	63.3200	59.7500	60.4300	-14.296%	16	2,096	-30.995%
2026-07-01	69.5000	70.5100	69.5000	70.5100	-13.101%	2	2,096	-40.859%
2026-06-30	75.5400	81.1400	75.5400	81.1400	+12.961%	5	2,097	-48.607%
2026-06-29	60.3500	71.8300	60.3500	71.8300	+4.011%	17	2,097	-41.946%
2026-06-26	67.7000	70.6800	67.7000	69.0600	-5.228%	23	2,091	-39.618%
2026-06-25	69.7500	72.8700	69.7500	72.8700	+0.956%	2	2,081	-42.775%
2026-06-24	73.5300	75.7500	69.2800	72.1800	-3.760%	11	2,080	-42.228%
2026-06-23	69.3000	78.6000	69.3000	75.0000	-8.189%	18	2,077	-44.400%
2026-06-22	80.9200	81.6900	78.0000	81.6900	+8.949%	39	2,093	-48.953%
2026-06-18	71.7500	75.4400	69.4900	74.9800	+19.016%	17	2,092	-44.385%
2026-06-17	62.2100	63.0000	62.2100	63.0000	+3.363%	12	2,092	-33.810%
2026-06-16	68.5300	68.5300	60.9500	60.9500	-11.667%	4	2,092	-31.583%
2026-06-15	70.6500	73.0000	68.2800	69.0000	+1.471%	211	2,094	-39.565%
2026-06-12	68.0000	68.0000	68.0000	68.0000	+12.063%	3	2,080	-38.676%
2026-06-11	56.7300	60.6800	56.7300	60.6800	+21.360%	3	2,080	-31.279%
2026-06-10	48.1300	50.0000	48.1300	50.0000	+18.483%	2	2,083	-16.600%
2026-06-09	43.7300	43.7300	42.1900	42.2000	-19.033%	13	2,081	-1.185%
2026-06-08	53.1000	53.1000	52.1200	52.1200	+27.870%	11	2,076	-19.992%
2026-06-05	45.0200	45.0200	40.7600	40.7600	-20.561%	29	2,085	+2.306%
2026-06-04	50.2200	51.3100	50.2200	51.3100	-5.122%	3	2,077	-18.729%
2026-06-03	56.4300	58.0900	53.2000	54.0800	+11.184%	13	2,076	-22.892%
2026-06-02	47.3000	49.3400	47.3000	48.6400	-3.396%	7	2,071	-14.268%
2026-06-01	49.7300	53.4700	49.7300	50.3500	-13.428%	15	2,067	-17.180%
2026-05-29	63.3400	63.3400	58.1600	58.1600	-3.852%	20	2,059	-28.301%
2026-05-28	60.4900	60.4900	60.4900	60.4900	-0.395%	2	2,058	-31.063%
2026-05-27	59.7900	60.7300	59.7800	60.7300	-5.918%	8	2,056	-31.335%
2026-05-26	63.7500	64.5500	62.4000	64.5500	+3.862%	27	2,051	-35.399%
2026-05-22	61.1500	63.2400	61.1500	62.1500	+2.983%	19	2,047	-32.904%
2026-05-21	57.5500	60.5000	57.5500	60.3500	+0.316%	13	2,030	-30.903%
2026-05-20	58.8500	60.5000	57.1200	60.1600	+14.963%	56	2,030	-30.685%
2026-05-19	53.4100	54.5000	52.3300	52.3300	+5.398%	19	2,048	-20.313%
2026-05-18	52.3500	52.3500	48.2000	49.6500	-2.666%	69	2,048	-16.012%
2026-05-15	49.9000	51.7500	48.8000	51.0100	-11.640%	145	2,048	-18.251%
2026-05-14	56.7500	59.0700	56.7500	57.7300	-9.301%	17	2,030	-27.767%
2026-05-13	63.6500	63.6500	63.6500	63.6500	+3.496%	1	2,037	-34.485%
2026-05-12	67.5000	68.6600	58.2500	61.5000	-12.704%	37	2,037	-32.195%
2026-05-11	72.0000	72.0000	67.0800	70.4500	+5.844%	20	2,037	-40.809%
2026-05-08	56.0000	68.0000	56.0000	66.5600	+30.612%	24	2,024	-37.350%
2026-05-07	55.5000	55.5000	50.9600	50.9600	-6.495%	22	2,031	-18.171%
2026-05-06	53.4000	55.0000	51.3500	54.5000	+6.134%	59	2,033	-23.486%
2026-05-05	46.4900	51.3500	46.4900	51.3500	+31.296%	31	2,018	-18.793%
2026-05-04	40.7500	42.3000	39.1100	39.1100	-6.792%	171	2,007	+6.622%
2026-05-01	36.5500	42.9500	36.5500	41.9600	+13.191%	63	1,956	-0.620%
2026-04-30	36.2500	37.5000	36.1500	37.0700	-2.190%	38	1,956	+12.490%
2026-04-29	30.0000	37.9000	30.0000	37.9000	+34.302%	31	1,967	+10.026%
2026-04-28	26.0000	28.2200	25.3500	28.2200	-0.318%	57	1,978	+47.768%
2026-04-27	27.9700	30.6000	26.9600	28.3100	+8.592%	134	1,985	+47.298%
2026-04-24	27.5500	27.8700	24.8500	26.0700	+86.214%	182	2,078	+59.954%
2026-04-23	14.7300	14.7500	13.8500	14.0000	+7.941%	110	2,076	+197.857%
2026-04-22	13.6500	13.6500	12.8600	12.9700	-3.569%	90	2,039	+221.511%
2026-04-21	14.0800	14.0800	13.3300	13.4500	+3.065%	77	1,970	+210.037%
2026-04-20	14.6500	14.6500	12.8000	13.0500	-13.861%	76	1,970	+219.540%
2026-04-17	15.6100	16.6200	14.9000	15.1500	-1.495%	175	1,995	+175.248%
2026-04-16	12.9500	15.4000	12.9500	15.3800	+17.494%	188	2,083	+171.131%
2026-04-15	11.6400	13.2800	11.6400	13.0900	+9.540%	150	2,079	+218.564%
2026-04-14	12.3700	12.3700	10.8500	11.9500	-10.285%	154	2,040	+248.954%
2026-04-13	11.1600	13.4800	11.1600	13.3200	+16.028%	394	1,985	+213.063%
2026-04-10	10.4200	11.9000	10.4200	11.4800	+5.418%	171	2,268	+263.240%
2026-04-09	8.8000	10.8900	8.8000	10.8900	+19.670%	520	2,256	+282.920%
2026-04-08	5.4000	9.1500	5.4000	9.1000	+52.941%	701	2,159	+358.242%
2026-04-07	5.3300	6.2500	4.9500	5.9500	+19.238%	194	2,045	+600.840%
2026-04-06	5.1500	5.7000	4.5700	4.9900	+0.605%	217	2,014	+735.671%
2026-04-02	3.7000	5.2000	3.7000	4.9600	+23.077%	487	1,838	+740.726%
2026-04-01	3.1500	4.3000	3.1500	4.0300	+64.490%	542	1,838	+934.739%
2026-03-31	2.0100	2.4500	2.0000	2.4500	+37.640%	199	1,760	+1,602.041%
2026-03-30	2.5000	2.5000	1.7800	1.7800	-26.141%	112	1,806	+2,242.697%
2026-03-27	2.6000	2.6000	2.3000	2.4100	-12.044%	96	1,778	+1,630.290%
2026-03-26	3.1500	3.1500	2.7400	2.7400	-24.100%	1,800	1,762	+1,421.898%
2026-03-25	3.2000	3.8000	3.0500	3.6100	+38.846%	1,631	2,564	+1,055.125%
2026-03-24	2.4700	2.6000	2.4300	2.6000	-2.256%	298	1,314	+1,503.846%
2026-03-23	3.0000	3.0600	2.5000	2.6600	-3.623%	1,232	1,573	+1,467.669%
2026-03-20	3.6500	3.8500	2.7400	2.7600	-19.767%	615	2,426	+1,410.870%
2026-03-19	3.1000	3.4500	3.1000	3.4400	+10.256%	744	1,832	+1,112.209%
2026-03-18	2.9000	3.2500	2.9000	3.1200	+13.869%	12	1,162	+1,236.538%
2026-03-17	3.1000	3.1900	2.7400	2.7400	-33.333%	38	1,155	+1,421.898%
2026-03-16	3.8000	4.6500	3.5500	4.1100	+15.775%	114	1,151	+914.599%
2026-03-13	3.6000	3.6000	3.4500	3.5500	+3.198%	128	1,175	+1,074.648%
2026-03-12	3.8000	3.8200	3.4300	3.4400	-24.891%	77	1,106	+1,112.209%
2026-03-11	4.3500	4.5800	4.3500	4.5800	+14.500%	3	1,103	+810.480%
2026-03-10	3.5800	4.2500	3.5800	4.0000	+12.360%	107	1,103	+942.500%
2026-03-09	2.8800	3.5700	2.7800	3.5600	+14.839%	141	1,089	+1,071.348%
2026-03-06	3.3700	3.5400	3.0000	3.1000	-17.112%	94	1,038	+1,245.161%
2026-03-05	4.0000	4.0000	3.5000	3.7400	-2.857%	163	1,013	+1,014.973%
2026-03-04	2.9800	3.8500	2.9400	3.8500	+36.042%	18	900	+983.117%
2026-03-03	2.6700	2.9800	2.6700	2.8300	-21.389%	61	902	+1,373.498%
2026-03-02	3.5000	3.6000	3.4500	3.6000	0.000%	18	876	+1,058.333%
2026-02-27	3.7500	3.8500	3.6000	3.6000	-2.703%	187	873	+1,058.333%
2026-02-26	3.6000	3.7500	3.4000	3.7000	-15.909%	115	817	+1,027.027%
2026-02-25	4.1200	4.5000	3.9500	4.4000	+3.529%	83	760	+847.727%
2026-02-24	3.7900	4.3500	3.7900	4.2500	+45.548%	171	760	+881.176%
2026-02-23	3.3500	3.3500	2.8500	2.9200	-2.341%	29	793	+1,328.082%
2026-02-20	3.1400	3.1400	2.9700	2.9900	-12.059%	65	784	+1,294.649%
2026-02-19	3.5000	3.5500	3.4000	3.4000	-10.526%	131	740	+1,126.471%
2026-02-18	3.9000	3.9000	3.8000	3.8000	-12.644%	29	635	+997.368%
2026-02-17	4.3500	4.5000	4.2000	4.3500	-4.396%	58	655	+858.621%
2026-02-13	4.2000	4.6500	4.2000	4.5500	+5.814%	19	620	+816.484%
2026-02-12	5.0000	5.6000	4.2500	4.3000	-9.474%	238	620	+869.767%
2026-02-11	4.6000	4.7500	4.6000	4.7500	+3.261%	2	520	+777.895%
2026-02-10	6.1800	6.1800	4.6000	4.6000	-28.682%	44	520	+806.522%
2026-02-09	5.8700	6.5000	4.9000	6.4500	+0.781%	445	511	+546.512%
2026-02-06	6.2000	6.6800	5.8000	6.4000	+15.315%	62	163	+551.563%
2026-02-05	5.0700	5.6000	5.0700	5.5500	-6.723%	55	138	+651.351%
2026-02-04	5.9800	5.9800	5.1000	5.9500	+1.190%	31	100	+600.840%
2026-02-03	6.5000	6.5000	5.6500	5.8800	+6.909%	40	82	+609.184%
2026-02-02	5.0500	5.5000	5.0500	5.5000	+8.911%	27	89	+658.182%
2026-01-30	5.7100	5.8200	5.0000	5.0500	-1.559%	57	69	+725.743%
2026-01-29	5.0500	5.3500	5.0500	5.1300	-4.469%	23	40	+712.865%
2026-01-28	5.3000	5.6500	5.2000	5.3700	+53.429%	13	36	+676.536%
2026-01-27	3.4300	3.5000	3.3000	3.5000	0.000%	32	31	+1,091.429%