Dark

INTC20260821C65
INTC Aug 21 2026 65.00 Call (INTC260821C00065000)
option OPRA

EOD

Aug 12, 2026

36.80+11.145%(+3.69)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	36.8000	36.8000	36.8000	36.8000	+11.145%	24	2,210	0.000%
2026-08-10	32.9000	33.4500	32.9000	33.1100	-9.560%	6	2,210	+11.145%
2026-08-07	35.0000	36.6500	35.0000	36.6100	+0.743%	9	2,211	+0.519%
2026-08-06	36.3400	36.3400	36.3400	36.3400	+6.631%	31	2,205	+1.266%
2026-08-05	34.0800	34.0800	34.0800	34.0800	-5.043%	100	2,205	+7.981%
2026-08-04	33.9600	35.8900	33.9600	35.8900	+38.038%	214	2,205	+2.536%
2026-08-03	26.0000	26.0000	26.0000	26.0000	-3.238%	1	2,306	+41.538%
2026-07-31	28.4500	28.4500	26.8700	26.8700	-1.683%	3	2,307	+36.956%
2026-07-30	23.5000	29.5100	23.5000	27.3300	+35.835%	114	2,309	+34.651%
2026-07-29	23.3300	23.3300	19.0000	20.1200	-12.636%	49	2,313	+82.903%
2026-07-28	20.3500	23.0300	20.3500	23.0300	-7.510%	11	2,295	+59.792%
2026-07-27	28.1400	28.1400	24.9000	24.9000	-14.138%	16	2,291	+47.791%
2026-07-24	34.0000	34.0000	29.0000	29.0000	-18.699%	42	2,292	+26.897%
2026-07-23	36.8000	36.8000	35.6700	35.6700	-13.000%	100	2,292	+3.168%
2026-07-22	39.5000	41.0000	39.5000	41.0000	-1.561%	2	2,314	-10.244%
2026-07-21	41.2300	41.6500	41.2300	41.6500	+21.429%	8	2,314	-11.645%
2026-07-20	36.3500	36.7500	34.3000	34.3000	+6.192%	29	2,320	+7.289%
2026-07-17	29.1000	33.1300	27.3500	32.3000	-2.476%	27	2,344	+13.932%
2026-07-16	35.3500	36.3400	32.6000	33.1200	-13.772%	70	2,352	+11.111%
2026-07-15	44.1000	44.1000	35.7100	38.4100	-10.362%	13	2,355	-4.192%
2026-07-14	40.8500	42.8500	40.8500	42.8500	+8.344%	3	2,354	-14.119%
2026-07-13	41.3700	41.3700	39.0600	39.5500	-13.778%	3	2,353	-6.953%
2026-07-10	45.2000	46.5500	45.2000	45.8700	-5.927%	17	2,353	-19.773%
2026-07-09	48.7600	48.7600	48.7600	48.7600	+16.095%	3	2,348	-24.528%
2026-07-08	44.6700	44.6700	42.0000	42.0000	-8.497%	4	2,348	-12.381%
2026-07-07	47.0000	47.9000	45.2500	45.9000	-25.812%	469	2,351	-19.826%
2026-07-06	62.3500	62.3500	61.8700	61.8700	+6.764%	3	2,129	-40.520%
2026-07-02	62.9500	66.2500	57.9500	57.9500	-10.846%	17	2,144	-36.497%
2026-07-01	64.7000	65.0000	64.7000	65.0000	-14.586%	4	2,144	-43.385%
2026-06-30	70.7400	76.1000	70.7400	76.1000	+12.242%	10	2,142	-51.643%
2026-06-29	62.1300	67.8000	62.1300	67.8000	+5.690%	2	2,152	-45.723%
2026-06-26	66.1700	66.1700	64.1500	64.1500	-8.813%	4	2,153	-42.634%
2026-06-25	70.3500	70.3500	70.3500	70.3500	+6.817%	1	2,153	-47.690%
2026-06-24	65.7000	66.8500	65.6800	65.8600	-3.147%	14	2,152	-44.124%
2026-06-23	66.1400	72.0000	66.1400	68.0000	-9.333%	23	2,151	-45.882%
2026-06-22	74.9000	75.0000	74.9000	75.0000	+6.534%	5	2,146	-50.933%
2026-06-18	68.0000	70.4000	66.3000	70.4000	+21.589%	119	2,157	-47.727%
2026-06-17	56.0000	57.9000	56.0000	57.9000	+3.950%	5	2,157	-36.442%
2026-06-16	55.7000	55.7000	55.7000	55.7000	-13.240%	1	2,157	-33.932%
2026-06-15	64.4500	65.2800	63.8000	64.2000	+0.313%	42	2,157	-42.679%
2026-06-12	53.8000	64.0000	53.8000	64.0000	+18.409%	21	2,184	-42.500%
2026-06-11	54.8000	55.6500	49.7000	54.0500	+21.543%	11	2,185	-31.915%
2026-06-10	46.9000	46.9000	43.0000	44.4700	+1.995%	13	2,186	-17.248%
2026-06-09	50.1000	50.1000	38.0000	43.6000	-7.529%	29	2,187	-15.596%
2026-06-08	46.0500	49.2000	45.5100	47.1500	+21.961%	16	2,191	-21.951%
2026-06-05	42.0000	42.0000	38.6600	38.6600	-19.626%	130	2,194	-4.811%
2026-06-04	46.6500	48.1000	45.6700	48.1000	-2.434%	16	2,295	-23.493%
2026-06-03	52.9500	53.5100	48.3600	49.3000	+10.787%	37	2,285	-25.355%
2026-06-02	45.0000	45.8000	44.0800	44.5000	0.000%	12	2,283	-17.303%
2026-06-01	44.5200	48.2600	44.5000	44.5000	-19.661%	21	2,283	-17.303%
2026-05-29	55.3900	55.3900	55.3900	55.3900	-4.828%	3	2,282	-33.562%
2026-05-28	57.5300	58.2000	57.5300	58.2000	+4.357%	3	2,285	-36.770%
2026-05-27	56.6200	56.6200	55.7700	55.7700	-5.475%	10	2,287	-34.015%
2026-05-26	59.7500	59.7500	59.0000	59.0000	+1.794%	2	2,285	-37.627%
2026-05-22	57.8500	57.9600	57.8500	57.9600	+1.881%	2	2,285	-36.508%
2026-05-21	52.2000	56.8900	52.2000	56.8900	+3.436%	14	2,283	-35.314%
2026-05-20	56.8000	57.4100	55.0000	55.0000	+34.146%	116	2,283	-33.091%
2026-05-19	41.0000	41.0000	41.0000	41.0000	-7.824%	1	2,285	-10.244%
2026-05-18	46.2000	46.2000	41.2000	44.4800	-5.362%	14	2,285	-17.266%
2026-05-15	46.9000	47.7500	45.8100	47.0000	-10.985%	69	2,285	-21.702%
2026-05-14	53.2800	53.2800	52.8000	52.8000	-10.387%	7	2,325	-30.303%
2026-05-13	58.0700	58.9200	56.6000	58.9200	+2.470%	24	2,320	-37.542%
2026-05-12	61.7500	63.0000	53.5000	57.5000	-12.747%	35	2,320	-36.000%
2026-05-11	64.7000	65.9000	63.9300	65.9000	+5.406%	35	2,320	-44.158%
2026-05-08	55.5000	66.6400	55.0000	62.5200	+32.234%	35	2,320	-41.139%
2026-05-07	49.9800	49.9800	47.2800	47.2800	-6.856%	10	2,333	-22.166%
2026-05-06	50.4500	50.9300	48.8800	50.7600	+9.562%	13	2,333	-27.502%
2026-05-05	43.2600	47.5200	43.2600	46.3300	+33.824%	1,818	2,186	-20.570%
2026-05-04	36.4000	38.0000	34.6200	34.6200	-10.427%	22	3,232	+6.297%
2026-05-01	32.4100	39.0000	32.4100	38.6500	+14.791%	123	3,243	-4.787%
2026-04-30	32.0000	33.9500	31.3000	33.6700	+0.929%	30,022	3,243	+9.296%
2026-04-29	27.2500	33.3600	27.2500	33.3600	+45.613%	474	32,949	+10.312%
2026-04-28	24.0500	24.0500	22.1500	22.9100	-7.209%	122	33,085	+60.629%
2026-04-27	25.1000	27.7000	23.6000	24.6900	+5.064%	160	33,006	+49.048%
2026-04-24	22.4000	25.0000	21.2300	23.5000	+103.640%	30,693	33,054	+56.596%
2026-04-23	11.1600	12.3500	11.1600	11.5400	+8.255%	109	3,241	+218.891%
2026-04-22	12.4500	12.4500	10.5000	10.6600	-3.442%	199	3,214	+245.216%
2026-04-21	12.0000	12.0000	10.8500	11.0400	+2.889%	54	3,187	+233.333%
2026-04-20	12.2100	12.2100	10.4000	10.7300	-15.512%	105	3,187	+242.964%
2026-04-17	13.0800	13.9100	12.3500	12.7000	+1.681%	336	3,187	+189.764%
2026-04-16	11.1300	12.6000	11.0000	12.4900	+19.522%	248	3,263	+194.636%
2026-04-15	9.7300	10.9500	9.6300	10.4500	+6.633%	238	3,271	+252.153%
2026-04-14	10.3000	10.8800	8.8500	9.8000	-9.677%	101	3,298	+275.510%
2026-04-13	9.2000	11.0800	9.2000	10.8500	+17.935%	621	3,282	+239.171%
2026-04-10	8.6500	9.8000	8.6400	9.2000	+3.955%	2,178	2,876	+300.000%
2026-04-09	7.7000	9.0000	7.4400	8.8500	+21.233%	995	1,018	+315.819%
2026-04-08	5.6500	7.3000	5.4500	7.3000	+58.696%	934	1,261	+404.110%
2026-04-07	4.1500	4.7500	4.1500	4.6000	+22.016%	247	797	+700.000%
2026-04-06	4.0000	4.2700	3.5500	3.7700	+2.725%	126	679	+876.127%
2026-04-02	3.8900	3.9000	3.4000	3.6700	+19.544%	89	552	+902.725%
2026-04-01	2.4800	3.2000	2.4800	3.0700	+77.457%	35	552	+1,098.697%
2026-03-31	1.3100	1.7300	1.3100	1.7300	+32.061%	21	542	+2,027.168%
2026-03-30	1.4100	1.4100	1.3000	1.3100	-24.713%	41	532	+2,709.160%
2026-03-27	1.7500	1.7900	1.7400	1.7400	-11.675%	17	565	+2,014.943%
2026-03-26	2.4200	2.4200	1.9600	1.9700	-22.745%	12	562	+1,768.020%
2026-03-25	2.6000	2.8700	2.5500	2.5500	+41.667%	119	562	+1,343.137%
2026-03-24	1.7400	1.8000	1.7400	1.8000	-12.621%	4	489	+1,944.444%
2026-03-20	2.9000	2.9000	2.0300	2.0600	-22.264%	46	493	+1,686.408%
2026-03-19	2.5100	2.6500	2.5100	2.6500	+11.345%	2	493	+1,288.679%
2026-03-18	2.2000	2.4000	2.2000	2.3800	+0.847%	8	493	+1,446.218%
2026-03-17	2.3500	2.3600	2.3500	2.3600	-20.270%	21	493	+1,459.322%
2026-03-16	3.4000	3.4000	2.9600	2.9600	+15.625%	41	492	+1,143.243%
2026-03-13	2.6700	2.6700	2.5600	2.5600	-0.389%	116	488	+1,337.500%
2026-03-12	2.8400	2.8400	2.5700	2.5700	-25.937%	75	474	+1,331.907%
2026-03-11	3.5000	3.5000	3.4700	3.4700	+14.901%	7	423	+960.519%
2026-03-10	3.1900	3.2000	3.0000	3.0200	+27.426%	62	418	+1,118.543%
2026-03-09	2.1900	2.4600	2.1900	2.3700	-0.420%	26	442	+1,452.743%
2026-03-06	2.6600	2.7500	2.3800	2.3800	-14.695%	57	434	+1,446.218%
2026-03-05	2.8000	3.0200	2.7400	2.7900	+0.722%	29	444	+1,218.996%
2026-03-04	2.3200	2.7700	2.3200	2.7700	+31.905%	10	441	+1,228.520%
2026-03-03	1.2900	2.2100	1.2900	2.1000	-23.358%	17	440	+1,652.381%
2026-03-02	2.7400	2.7400	2.7400	2.7400	-5.517%	2	437	+1,243.066%
2026-02-27	2.8700	2.9000	2.8700	2.9000	+0.346%	163	439	+1,168.966%
2026-02-26	3.0200	3.0200	2.8800	2.8900	-16.232%	33	352	+1,173.356%
2026-02-25	3.1500	3.4500	3.0500	3.4500	+5.505%	48	290	+966.667%
2026-02-24	2.4900	3.2700	2.4900	3.2700	+45.333%	65	290	+1,025.382%
2026-02-23	2.5000	2.5000	2.1500	2.2500	-8.163%	4	241	+1,535.556%
2026-02-20	2.3700	2.4500	2.1300	2.4500	-9.259%	23	242	+1,402.041%
2026-02-19	2.7000	2.7000	2.7000	2.7000	-9.091%	5	236	+1,262.963%
2026-02-18	2.9700	2.9700	2.9700	2.9700	-6.604%	1	233	+1,139.057%
2026-02-13	3.0000	3.1800	3.0000	3.1800	-10.169%	100	183	+1,057.233%
2026-02-12	3.5400	3.5400	3.5400	3.5400	-3.804%	40	183	+939.548%
2026-02-10	4.4400	4.4400	3.6800	3.6800	-28.820%	8	143	+900.000%
2026-02-09	4.3500	5.1700	4.1200	5.1700	-3.364%	13	136	+611.799%
2026-02-06	5.3300	5.3500	5.3300	5.3500	+23.843%	13	124	+587.850%
2026-02-05	4.3200	4.3200	4.3200	4.3200	-8.085%	10	124	+751.852%
2026-02-04	4.7000	4.7000	4.7000	4.7000	-2.083%	1	119	+682.979%
2026-02-03	5.2100	5.2100	4.7000	4.8000	+2.128%	31	118	+666.667%
2026-02-02	4.5000	4.7000	4.5000	4.7000	+25.333%	18	99	+682.979%
2026-01-30	3.9900	3.9900	3.7500	3.7500	-13.793%	7	111	+881.333%
2026-01-29	4.6000	4.6000	3.9000	4.3500	-3.333%	65	108	+745.977%
2026-01-28	3.4000	4.7000	3.4000	4.5000	+60.714%	70	69	+717.778%
2026-01-27	2.7000	2.8000	2.7000	2.8000	0.000%	2	2	+1,214.286%