Dark

INTC20260821C70
INTC Aug 21 2026 70.00 Call (INTC260821C00070000)
option OPRA

EOD

Aug 12, 2026

31.40+9.829%(+2.81)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	32.2000	33.0000	31.4000	31.4000	+9.829%	37	9,011	0.000%
2026-08-10	27.5000	28.6000	27.0000	28.5900	-8.277%	8	9,048	+9.829%
2026-08-07	33.0000	33.0000	28.8000	31.1700	+1.300%	252	9,048	+0.738%
2026-08-06	26.3800	31.7500	26.3800	30.7700	-6.474%	281	8,930	+2.047%
2026-08-05	30.9800	32.9000	29.1000	32.9000	+4.246%	247	8,905	-4.559%
2026-08-04	28.4300	31.6000	28.4300	31.5600	+45.505%	30	8,713	-0.507%
2026-08-03	17.8000	21.8000	17.8000	21.6900	-5.859%	34	8,725	+44.767%
2026-07-31	28.3200	28.3200	23.0400	23.0400	+3.226%	14	8,728	+36.285%
2026-07-30	19.0000	23.7800	19.0000	22.3200	+33.254%	39	8,737	+40.681%
2026-07-29	17.7700	17.7700	14.8900	16.7500	-13.032%	21	8,740	+87.463%
2026-07-28	18.1500	19.6900	16.5700	19.2600	-10.957%	32	8,738	+63.032%
2026-07-27	21.1700	21.6300	20.6500	21.6300	-11.894%	30	8,752	+45.169%
2026-07-24	31.1300	31.1300	24.5500	24.5500	-21.137%	30	8,760	+27.902%
2026-07-23	34.6500	34.9200	31.1300	31.1300	-12.186%	45	8,765	+0.867%
2026-07-22	37.4200	37.4200	35.4500	35.4500	-3.010%	2	8,768	-11.425%
2026-07-21	34.5300	36.6800	34.5300	36.5500	+19.875%	13	8,770	-14.090%
2026-07-20	30.9500	30.9500	29.4700	30.4900	+8.893%	16	8,778	+2.985%
2026-07-17	26.1000	30.3500	22.9500	28.0000	-2.132%	130	8,777	+12.143%
2026-07-16	30.9000	31.6000	28.0000	28.6100	-17.169%	169	8,772	+9.752%
2026-07-15	35.6100	35.6100	31.5000	34.5400	-6.269%	70	8,767	-9.091%
2026-07-14	38.8200	38.8200	36.8500	36.8500	+5.316%	8	8,786	-14.790%
2026-07-13	36.9100	36.9100	33.7500	34.9900	-16.091%	110	8,778	-10.260%
2026-07-10	40.6700	42.0000	40.0000	41.7000	-4.795%	15	8,775	-24.700%
2026-07-09	47.0500	47.0500	43.8000	43.8000	+8.766%	7	8,780	-28.311%
2026-07-08	40.0000	40.5700	37.0000	40.2700	-2.847%	59	8,779	-22.026%
2026-07-07	45.5800	46.3500	40.6500	41.4500	-25.850%	42	8,791	-24.246%
2026-07-06	56.2000	56.2000	55.8800	55.9000	+11.023%	6	8,789	-43.828%
2026-07-02	56.0500	56.7000	50.3500	50.3500	-14.849%	16	8,791	-37.637%
2026-07-01	66.3500	66.3500	59.1300	59.1300	-17.185%	11	8,791	-46.897%
2026-06-30	71.8800	71.8800	71.4000	71.4000	+16.800%	4	8,789	-56.022%
2026-06-29	53.0000	61.1300	52.7700	61.1300	+0.675%	163	8,791	-48.634%
2026-06-26	60.6300	61.6000	59.4800	60.7200	-5.303%	15	8,796	-48.287%
2026-06-25	67.9000	67.9000	62.0100	64.1200	+6.991%	5	8,792	-51.029%
2026-06-24	63.9600	63.9600	59.9300	59.9300	-6.505%	18	8,793	-47.606%
2026-06-23	61.8500	68.0000	61.8500	64.1000	-10.848%	7	8,788	-51.014%
2026-06-22	72.1300	72.3000	68.7000	71.9000	+11.163%	38	8,789	-56.328%
2026-06-18	66.0000	66.0000	61.8000	64.6800	+20.897%	62	8,789	-51.453%
2026-06-17	51.8400	53.5000	51.8400	53.5000	+7.000%	7	8,789	-41.308%
2026-06-16	54.1700	54.1700	50.0000	50.0000	-16.667%	60	8,789	-37.200%
2026-06-15	62.1300	62.1300	58.9300	60.0000	+6.195%	310	8,788	-47.667%
2026-06-12	52.0000	59.2000	52.0000	56.5000	+12.910%	25	8,641	-44.425%
2026-06-11	49.5000	50.3800	45.3000	50.0400	+24.292%	32	8,641	-37.250%
2026-06-10	39.8000	40.2600	39.8000	40.2600	+3.897%	2	8,667	-22.007%
2026-06-09	44.4000	44.4000	35.8000	38.7500	-11.469%	45	8,667	-18.968%
2026-06-08	43.7700	43.7700	43.7700	43.7700	+31.048%	5	8,659	-28.261%
2026-06-05	36.3400	36.5900	33.4000	33.4000	-25.778%	95	8,657	-5.988%
2026-06-04	42.1200	45.0000	42.1200	45.0000	+1.192%	11	8,640	-30.222%
2026-06-03	44.8500	45.5100	44.4700	44.4700	+10.457%	10	8,631	-29.391%
2026-06-02	37.5000	40.8500	37.5000	40.2600	-1.805%	8	8,627	-22.007%
2026-06-01	42.9000	44.3000	40.4000	41.0000	-19.052%	171	8,630	-23.415%
2026-05-29	56.0000	56.0000	50.6500	50.6500	-3.652%	5	8,645	-38.006%
2026-05-28	49.9000	52.5700	49.9000	52.5700	+1.742%	10	8,647	-40.270%
2026-05-27	53.5000	53.5000	50.8000	51.6700	-6.733%	4	8,647	-39.230%
2026-05-26	53.2500	55.8000	53.2500	55.4000	+3.474%	49	8,646	-43.321%
2026-05-22	53.5600	53.5600	53.5400	53.5400	+7.080%	5	8,606	-41.352%
2026-05-21	50.0000	50.0000	50.0000	50.0000	-2.439%	1	8,606	-37.200%
2026-05-20	52.3000	52.3000	51.2500	51.2500	+13.864%	2	8,606	-38.732%
2026-05-19	37.2600	45.0100	36.1500	45.0100	+8.458%	13	8,611	-30.238%
2026-05-18	43.1400	43.1400	38.0000	41.5000	-4.268%	60	8,611	-24.337%
2026-05-15	43.0600	43.4000	41.1200	43.3500	-12.987%	182	8,611	-27.566%
2026-05-14	48.7000	51.0000	48.3400	49.8200	-8.921%	31	8,531	-36.973%
2026-05-13	54.6400	54.7000	54.6400	54.7000	+5.192%	5	8,544	-42.596%
2026-05-12	57.8000	60.0000	50.6000	52.0000	-13.978%	36	8,544	-39.615%
2026-05-11	63.9000	64.8700	59.6000	60.4500	+3.688%	132	8,544	-48.056%
2026-05-08	46.7500	60.5800	46.7500	58.3000	+31.900%	102	8,524	-46.141%
2026-05-07	44.4800	45.9000	43.4000	44.2000	-4.741%	28	8,525	-28.959%
2026-05-06	44.0000	46.8500	44.0000	46.4000	+10.661%	49	8,532	-32.328%
2026-05-05	37.0000	43.6700	37.0000	41.9300	+36.136%	55	8,530	-25.113%
2026-05-04	34.3200	34.3200	30.8000	30.8000	-11.239%	37	8,554	+1.948%
2026-05-01	30.5000	35.1000	30.5000	34.7000	+17.428%	148	8,567	-9.510%
2026-04-30	31.1700	31.1700	28.0000	29.5500	-3.115%	50	8,567	+6.261%
2026-04-29	23.2500	30.5000	23.2500	30.5000	+48.635%	178	8,567	+2.951%
2026-04-28	19.2500	21.2900	18.8500	20.5200	-3.662%	76	8,601	+53.021%
2026-04-27	21.5000	24.3500	20.4000	21.3000	+6.500%	187	8,606	+47.418%
2026-04-24	20.0000	21.5500	18.1600	20.0000	+110.526%	1,290	8,639	+57.000%
2026-04-23	8.9000	10.2500	8.9000	9.5000	+9.827%	348	9,208	+230.526%
2026-04-22	10.0000	10.1500	8.5500	8.6500	-5.978%	309	9,146	+263.006%
2026-04-21	9.4600	9.7900	8.9000	9.2000	+6.236%	293	9,157	+241.304%
2026-04-20	11.0600	11.0600	8.4500	8.6600	-17.915%	320	9,157	+262.587%
2026-04-17	11.0000	11.5900	10.2000	10.5500	+0.764%	5,691	8,938	+197.630%
2026-04-16	8.6200	10.5200	8.5100	10.4700	+23.759%	601	4,929	+199.904%
2026-04-15	8.2500	9.2000	7.6500	8.4600	+7.089%	476	4,779	+271.158%
2026-04-14	8.8000	8.8000	7.1000	7.9000	-11.732%	245	4,829	+297.468%
2026-04-13	7.3600	9.0000	7.3600	8.9500	+18.543%	821	4,823	+250.838%
2026-04-10	6.9500	7.9200	6.9500	7.5500	+6.338%	272	4,679	+315.894%
2026-04-09	5.7000	7.2500	5.7000	7.1000	+23.478%	6,518	4,487	+342.254%
2026-04-08	4.1500	5.7500	4.1500	5.7500	+72.673%	462	3,808	+446.087%
2026-04-07	3.1000	3.6000	3.1000	3.3300	+16.028%	365	3,805	+842.943%
2026-04-06	3.0300	3.3600	2.6500	2.8700	-0.692%	56	3,613	+994.077%
2026-04-02	2.5000	3.0300	2.5000	2.8900	+21.429%	219	3,590	+986.505%
2026-04-01	2.0000	2.4000	2.0000	2.3800	+85.938%	26	3,590	+1,219.328%
2026-03-31	1.0100	1.2800	1.0100	1.2800	+30.612%	13	3,604	+2,353.125%
2026-03-30	1.0000	1.0800	0.9800	0.9800	-30.986%	10	3,599	+3,104.082%
2026-03-27	1.4200	1.4200	1.4200	1.4200	-1.389%	1	3,597	+2,111.268%
2026-03-26	1.7000	1.7000	1.4400	1.4400	-30.769%	177	3,596	+2,080.556%
2026-03-25	1.7500	2.1700	1.7400	2.0800	+60.000%	369	3,597	+1,409.615%
2026-03-24	1.2200	1.3000	1.1600	1.3000	-3.704%	25	3,482	+2,315.385%
2026-03-23	1.3600	1.3600	1.3200	1.3500	-11.184%	3	3,482	+2,225.926%
2026-03-20	2.1000	2.1000	1.5200	1.5200	-23.618%	86	3,480	+1,965.789%
2026-03-19	1.8000	2.0000	1.7800	1.9900	+11.798%	21	3,520	+1,477.889%
2026-03-18	1.6000	1.7800	1.6000	1.7800	+11.250%	6	3,516	+1,664.045%
2026-03-17	2.0000	2.0000	1.4500	1.6000	-34.694%	48	3,511	+1,862.500%
2026-03-16	2.3900	2.6100	2.3900	2.4500	+21.891%	57	3,533	+1,181.633%
2026-03-13	2.0000	2.0100	1.8900	2.0100	+3.077%	76	3,525	+1,462.189%
2026-03-12	2.0700	2.1000	1.8900	1.9500	-22.311%	114	3,509	+1,510.256%
2026-03-11	2.5000	2.7700	2.5000	2.5100	+9.130%	54	3,456	+1,150.996%
2026-03-10	2.1000	2.4500	2.1000	2.3000	+10.577%	5	3,408	+1,265.217%
2026-03-09	1.6800	2.0800	1.6800	2.0800	+0.971%	38	3,410	+1,409.615%
2026-03-06	2.0000	2.0600	1.9900	2.0600	-6.787%	25	3,380	+1,424.272%
2026-03-05	2.2500	2.2500	2.2100	2.2100	+5.238%	18	3,370	+1,320.814%
2026-03-04	1.8500	2.2100	1.6300	2.1000	+22.093%	47	3,352	+1,395.238%
2026-03-03	1.7800	1.7800	1.6600	1.7200	-19.626%	51	3,357	+1,725.581%
2026-03-02	1.9900	2.3200	1.9900	2.1400	-6.550%	3,044	3,306	+1,367.290%
2026-02-27	2.1600	2.3100	2.1600	2.2900	0.000%	16	536	+1,271.179%
2026-02-26	2.2900	2.2900	2.2900	2.2900	-14.870%	1	523	+1,271.179%
2026-02-25	2.6100	2.6900	2.6100	2.6900	+5.906%	6	518	+1,067.286%
2026-02-24	2.2600	2.5400	2.2600	2.5400	+49.412%	14	518	+1,136.220%
2026-02-23	1.9400	1.9400	1.7000	1.7000	-5.556%	24	509	+1,747.059%
2026-02-20	1.8400	1.8400	1.7000	1.8000	-17.431%	46	507	+1,644.444%
2026-02-19	2.1300	2.1800	2.1300	2.1800	-3.111%	4	503	+1,340.367%
2026-02-18	2.4100	2.6000	2.2500	2.2500	-11.417%	15	500	+1,295.556%
2026-02-17	2.6900	2.7700	2.5400	2.5400	-12.414%	12	497	+1,136.220%
2026-02-13	2.6700	2.9000	2.6700	2.9000	+3.571%	11	485	+982.759%
2026-02-12	3.2300	3.2300	2.8000	2.8000	-15.152%	11	485	+1,021.429%
2026-02-11	2.9400	3.3000	2.9400	3.3000	+10.000%	83	484	+851.515%
2026-02-10	3.6100	3.6100	3.0000	3.0000	-29.577%	77	409	+946.667%
2026-02-09	3.9000	4.3100	3.1500	4.2600	+0.235%	63	414	+637.089%
2026-02-06	3.9100	4.5500	3.9100	4.2500	+18.056%	426	378	+638.824%
2026-02-05	4.2000	4.2000	3.0000	3.6000	-6.494%	51	261	+772.222%
2026-02-04	4.1300	4.1300	3.6000	3.8500	-3.750%	33	230	+715.584%
2026-02-03	4.2500	4.2600	3.9500	4.0000	+3.359%	104	225	+685.000%
2026-02-02	3.5000	3.9000	3.5000	3.8700	+29.000%	83	142	+711.370%
2026-01-30	3.3500	3.3500	3.0000	3.0000	-14.773%	39	61	+946.667%
2026-01-29	3.5000	3.5200	3.4000	3.5200	0.000%	22	22	+792.045%