Dark

INTC20260821C75
INTC Aug 21 2026 75.00 Call (INTC260821C00075000)
option OPRA

EOD

Aug 12, 2026

26.97+18.186%(+4.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	26.9700	26.9700	26.9700	26.9700	+18.186%	2	2,703	0.000%
2026-08-11	22.8200	22.8200	22.8200	22.8200	-4.559%	10	2,705	+18.186%
2026-08-10	23.2400	23.9100	23.0400	23.9100	-9.397%	16	2,705	+12.798%
2026-08-07	25.7200	26.3900	25.7200	26.3900	+3.898%	5	2,705	+2.198%
2026-08-06	23.2800	27.2000	23.2800	25.4000	-9.286%	8	2,708	+6.181%
2026-08-05	24.2500	28.0000	24.2500	28.0000	+4.089%	9	2,710	-3.679%
2026-08-04	22.9800	26.9000	22.9800	26.9000	+55.491%	86	2,711	+0.260%
2026-08-03	14.2000	17.3000	14.2000	17.3000	-8.899%	15	2,689	+55.896%
2026-07-31	24.0000	24.0000	18.8900	18.9900	+3.941%	6	2,692	+42.022%
2026-07-30	16.0100	19.4000	16.0100	18.2700	+43.632%	4	2,690	+47.619%
2026-07-29	14.5600	14.5600	11.5000	12.7200	-12.457%	53	2,692	+112.028%
2026-07-28	14.7000	16.0400	12.8200	14.5300	-25.564%	15	2,705	+85.616%
2026-07-27	19.7500	19.7500	16.9300	19.5200	-0.914%	21	2,702	+38.166%
2026-07-24	24.4500	24.4500	19.5000	19.7000	-29.768%	17	2,714	+36.904%
2026-07-23	30.2200	30.2200	27.1500	28.0500	-8.662%	39	2,715	-3.850%
2026-07-22	31.5200	31.5200	30.7100	30.7100	-5.508%	5	2,725	-12.178%
2026-07-21	31.4000	32.5000	31.4000	32.5000	+27.152%	7	2,723	-17.015%
2026-07-20	27.0000	27.0000	25.4400	25.5600	+6.411%	16	2,726	+5.516%
2026-07-17	20.9500	24.0400	20.9500	24.0200	-2.239%	66	2,725	+12.281%
2026-07-16	26.6900	28.2200	24.0000	24.5700	-17.688%	59	2,742	+9.768%
2026-07-15	30.1400	30.1400	27.6300	29.8500	-8.464%	27	2,734	-9.648%
2026-07-14	34.0000	34.0000	32.6100	32.6100	+9.724%	3	2,741	-17.295%
2026-07-13	31.9400	32.5000	29.7200	29.7200	-18.620%	17	2,742	-9.253%
2026-07-10	35.5000	36.6000	35.5000	36.5200	-8.172%	154	2,738	-26.150%
2026-07-09	39.8900	39.8900	39.7700	39.7700	+12.663%	4	2,807	-32.185%
2026-07-08	32.6800	35.3000	32.6800	35.3000	-11.462%	32	2,807	-23.598%
2026-07-07	39.7000	41.8500	39.7000	39.8700	-20.100%	14	2,833	-32.355%
2026-07-06	50.0200	50.0200	49.9000	49.9000	+9.670%	6	2,833	-45.952%
2026-07-02	46.9900	46.9900	45.5000	45.5000	-16.083%	3	2,835	-40.725%
2026-07-01	55.4200	56.5500	54.2200	54.2200	-19.075%	40	2,835	-50.258%
2026-06-30	66.9300	67.0000	66.9300	67.0000	+26.774%	5	2,816	-59.746%
2026-06-29	51.1700	52.8500	51.0500	52.8500	-3.329%	23	2,821	-48.969%
2026-06-26	56.9900	57.0500	54.6700	54.6700	-2.025%	47	2,840	-50.668%
2026-06-25	60.4800	60.4800	55.8000	55.8000	-1.413%	4	2,827	-51.667%
2026-06-24	57.7000	57.7000	56.6000	56.6000	-8.651%	22	2,824	-52.350%
2026-06-23	63.7300	63.7300	61.9600	61.9600	-8.112%	8	2,823	-56.472%
2026-06-22	67.2500	67.4300	67.2500	67.4300	+10.541%	12	2,825	-60.003%
2026-06-18	60.7500	61.0000	57.0900	61.0000	+25.773%	48	2,798	-55.787%
2026-06-17	47.3400	48.5000	47.3400	48.5000	+3.191%	7	2,798	-44.392%
2026-06-16	45.8500	47.0000	45.8500	47.0000	-14.623%	2	2,798	-42.617%
2026-06-15	56.5700	59.2400	54.6000	55.0500	+1.065%	24	2,797	-51.008%
2026-06-12	49.8500	54.4700	49.0000	54.4700	+33.407%	10	2,793	-50.487%
2026-06-11	45.6300	45.6300	40.8300	40.8300	+19.142%	4	2,792	-33.946%
2026-06-10	37.1000	37.1300	34.2700	34.2700	+6.099%	3	2,793	-21.301%
2026-06-09	36.7000	36.7000	32.3000	32.3000	-20.483%	55	2,792	-16.502%
2026-06-08	40.3200	40.6200	39.8400	40.6200	+37.183%	3	2,825	-33.604%
2026-06-05	33.1300	33.8200	29.6100	29.6100	-22.689%	322	2,825	-8.916%
2026-06-04	37.9500	38.3000	37.1500	38.3000	+4.360%	16	2,767	-29.582%
2026-06-02	34.9000	36.7000	34.0600	36.7000	-5.119%	14	2,761	-26.512%
2026-06-01	38.9100	40.3400	36.0600	38.6800	-13.987%	45	2,761	-30.274%
2026-05-29	52.4000	52.4000	44.9700	44.9700	-7.564%	62	2,777	-40.027%
2026-05-28	48.4200	48.6500	48.3500	48.6500	+5.076%	126	2,756	-44.563%
2026-05-27	46.6500	46.6500	46.3000	46.3000	-5.856%	9	2,668	-41.749%
2026-05-26	51.0000	51.6200	48.5000	49.1800	+4.638%	10	2,664	-45.161%
2026-05-22	47.0000	47.0000	47.0000	47.0000	-1.571%	1	2,664	-42.617%
2026-05-21	44.7400	47.7500	44.7400	47.7500	+2.248%	2	2,664	-43.518%
2026-05-20	46.9500	46.9500	44.5500	46.7000	+28.297%	25	2,664	-42.248%
2026-05-19	36.4000	36.4000	36.4000	36.4000	+1.393%	1	2,665	-25.907%
2026-05-18	43.3000	43.3000	35.9000	35.9000	-8.231%	17	2,665	-24.875%
2026-05-15	38.1500	39.5500	37.2000	39.1200	-13.490%	138	2,665	-31.058%
2026-05-14	45.6100	46.0400	44.8000	45.2200	-11.680%	53	2,763	-40.358%
2026-05-13	50.7000	51.5100	47.2000	51.2000	+2.646%	23	2,785	-47.324%
2026-05-12	53.6800	54.8500	44.2000	49.8800	-10.769%	48	2,785	-45.930%
2026-05-11	56.7000	56.7000	55.5800	55.9000	+4.213%	26	2,785	-51.753%
2026-05-08	44.1700	58.7300	44.1700	53.6400	+34.100%	37	2,760	-49.720%
2026-05-07	40.4000	40.8000	40.0000	40.0000	-5.882%	10	2,764	-32.575%
2026-05-06	41.6800	42.5000	39.1500	42.5000	+10.792%	61	2,760	-36.541%
2026-05-05	31.8800	39.2500	31.8800	38.3600	+39.339%	44	2,763	-29.692%
2026-05-04	29.6500	30.1700	27.5300	27.5300	-11.791%	84	2,769	-2.034%
2026-05-01	28.6400	31.5000	28.6400	31.2100	+23.849%	122	2,696	-13.585%
2026-04-30	26.8000	27.0100	24.2800	25.2000	-7.251%	30	2,696	+7.024%
2026-04-29	19.4500	27.1700	19.4500	27.1700	+50.526%	130	2,680	-0.736%
2026-04-28	16.5500	18.2000	16.0500	18.0500	-1.742%	106	2,721	+49.418%
2026-04-27	19.0000	20.8500	17.6900	18.3700	+5.879%	248	2,746	+46.815%
2026-04-24	16.4500	18.1700	15.5800	17.3500	+123.871%	539	2,771	+55.447%
2026-04-23	7.7200	8.4000	7.4500	7.7500	+10.714%	329	2,782	+248.000%
2026-04-22	8.2000	8.2000	6.8700	7.0000	-7.530%	157	2,681	+285.286%
2026-04-21	7.8200	8.0700	7.3500	7.5700	+7.072%	93	2,682	+256.275%
2026-04-20	8.6000	8.6000	6.9500	7.0700	-15.833%	75	2,682	+281.471%
2026-04-17	8.9000	9.6300	8.4000	8.4000	-2.890%	1,990	2,683	+221.071%
2026-04-16	7.0500	8.6800	7.0500	8.6500	+23.926%	291	2,659	+211.792%
2026-04-15	6.3200	7.5200	6.3200	6.9800	+8.385%	250	2,458	+286.390%
2026-04-14	6.5500	6.6200	5.7500	6.4400	-10.680%	210	2,457	+318.789%
2026-04-13	6.1800	7.3000	6.1800	7.2100	+18.586%	229	2,395	+274.064%
2026-04-10	5.5500	6.4000	5.4300	6.0800	+5.739%	144	2,307	+343.586%
2026-04-09	4.6000	5.7500	4.5500	5.7500	+25.000%	209	2,254	+369.043%
2026-04-08	3.2500	4.6000	3.2500	4.6000	0.000%	2,213	0	+486.304%