Dark

INTC20260821C80
INTC Aug 21 2026 80.00 Call (INTC260821C00080000)
option OPRA

EOD

Aug 12, 2026

22.63+27.637%(+4.90)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	21.2500	22.8700	20.7200	22.6300	+27.637%	26	2,671	0.000%
2026-08-11	17.1600	18.2000	17.1600	17.7300	-1.609%	35	2,684	+27.637%
2026-08-10	17.7300	19.8100	17.7300	18.0200	-18.609%	11	2,683	+25.583%
2026-08-07	20.0000	22.1400	20.0000	22.1400	+6.442%	52	2,691	+2.213%
2026-08-06	18.8700	21.5000	18.8700	20.8000	-9.565%	318	2,669	+8.798%
2026-08-05	21.0000	23.0000	19.4000	23.0000	+3.744%	157	2,698	-1.609%
2026-08-04	16.9800	22.1700	16.9800	22.1700	+67.955%	91	2,807	+2.075%
2026-08-03	11.5800	13.2000	10.0000	13.2000	-12.000%	100	2,828	+71.439%
2026-07-31	19.0000	19.5400	14.6700	15.0000	+4.239%	55	2,830	+50.867%
2026-07-30	10.7300	16.4200	10.7300	14.3900	+77.435%	192	2,835	+57.262%
2026-07-29	11.2000	11.5000	8.1100	8.1100	-30.684%	166	2,913	+179.038%
2026-07-28	11.2700	11.9100	9.2500	11.7000	-21.477%	223	2,871	+93.419%
2026-07-27	16.9000	16.9000	12.3500	14.9000	-6.348%	45	2,929	+51.879%
2026-07-24	22.2000	22.4700	15.8500	15.9100	-31.066%	268	2,937	+42.238%
2026-07-23	26.1500	26.1500	23.0000	23.0800	-21.363%	56	2,899	-1.950%
2026-07-22	26.1300	29.3500	26.1300	29.3500	+3.637%	10	2,907	-22.896%
2026-07-21	26.3300	28.6800	25.9900	28.3200	+29.908%	58	2,903	-20.092%
2026-07-20	24.1500	24.1500	21.8000	21.8000	+5.416%	29	2,890	+3.807%
2026-07-17	17.2000	22.1400	16.0500	20.6800	-1.524%	106	2,888	+9.429%
2026-07-16	23.2200	23.2200	20.5100	21.0000	-19.386%	75	2,922	+7.762%
2026-07-15	31.2100	31.2100	23.5800	26.0500	-17.668%	75	2,960	-13.129%
2026-07-14	28.7500	31.6400	27.5400	31.6400	+19.396%	43	2,938	-28.477%
2026-07-13	27.7100	28.5300	25.9900	26.5000	-20.777%	129	2,936	-14.604%
2026-07-10	32.1800	33.4500	31.8000	33.4500	-6.039%	25	3,019	-32.347%
2026-07-09	36.1500	36.1500	35.4400	35.6000	+15.961%	77	3,002	-36.433%
2026-07-08	31.9600	31.9600	30.5000	30.7000	-6.545%	8	3,032	-26.287%
2026-07-07	39.4000	39.4000	32.2300	32.8500	-27.451%	165	3,034	-31.111%
2026-07-06	48.0000	48.0000	44.9500	45.2800	+7.810%	18	2,997	-50.022%
2026-07-02	51.0000	51.0000	41.4100	42.0000	-15.612%	52	3,008	-46.119%
2026-07-01	55.8700	55.8700	49.7700	49.7700	-20.074%	9	3,008	-54.531%
2026-06-30	59.5200	64.0000	58.9000	62.2700	+15.743%	73	3,010	-63.658%
2026-06-29	53.8000	53.8000	53.8000	53.8000	+7.065%	10	2,976	-57.937%
2026-06-26	52.7000	52.7300	50.2500	50.2500	-7.407%	7	2,976	-54.965%
2026-06-25	53.4000	54.3200	53.4000	54.2700	+4.165%	3	2,978	-58.301%
2026-06-24	55.4400	55.4400	52.1000	52.1000	-5.273%	11	2,979	-56.564%
2026-06-23	54.5200	58.8700	54.5200	55.0000	-12.698%	109	2,989	-58.855%
2026-06-22	62.1500	63.1300	60.2000	63.0000	+11.288%	69	3,021	-64.079%
2026-06-18	53.6000	57.1500	53.6000	56.6100	+34.370%	30	3,004	-60.025%
2026-06-16	48.5800	48.5800	42.1300	42.1300	-16.739%	8	3,004	-46.285%
2026-06-15	53.8000	53.8000	50.3300	50.6000	+5.307%	16	2,998	-55.277%
2026-06-12	44.0000	49.8000	44.0000	48.0500	+15.338%	41	3,000	-52.903%
2026-06-11	39.5000	41.9200	36.0800	41.6600	+33.057%	129	3,027	-45.679%
2026-06-10	31.5000	34.4000	31.2500	31.3100	-3.364%	8	3,011	-27.723%
2026-06-09	34.1400	34.4400	26.4500	32.4000	-6.223%	30	3,015	-30.154%
2026-06-08	35.0000	36.8000	34.5500	34.5500	+35.490%	12	3,004	-34.501%
2026-06-05	30.8100	30.8100	25.5000	25.5000	-30.137%	76	2,999	-11.255%
2026-06-04	34.5500	36.5000	33.5000	36.5000	+12.620%	15	3,046	-38.000%
2026-06-02	30.1000	33.5000	29.6100	32.4100	-4.676%	10	3,056	-30.176%
2026-06-01	35.4000	36.4500	32.6500	34.0000	-12.145%	44	3,059	-33.441%
2026-05-29	46.2000	46.2000	38.7000	38.7000	-13.229%	38	3,054	-41.525%
2026-05-28	41.6000	44.6000	41.6000	44.6000	+1.479%	5	3,054	-49.260%
2026-05-27	42.3700	43.9500	42.3000	43.9500	-6.450%	1,506	3,054	-48.510%
2026-05-26	46.4500	48.4600	43.9900	46.9800	+7.752%	9	3,624	-51.831%
2026-05-22	45.5000	45.5000	43.6000	43.6000	+2.108%	14	3,628	-48.096%
2026-05-21	41.2600	42.7000	38.6000	42.7000	-0.698%	64	3,618	-47.002%
2026-05-20	42.0000	46.0000	41.8000	43.0000	+13.757%	23	3,618	-47.372%
2026-05-19	33.5900	37.8000	29.9600	37.8000	+15.596%	23	3,630	-40.132%
2026-05-18	34.1500	34.1500	32.7000	32.7000	-6.304%	6	3,630	-30.795%
2026-05-15	35.7300	35.7300	33.4000	34.9000	-15.312%	78	3,630	-35.158%
2026-05-14	42.4300	42.4300	40.0500	41.2100	-9.726%	83	3,598	-45.086%
2026-05-13	44.6000	46.2000	44.0000	45.6500	+0.220%	16	3,599	-50.427%
2026-05-12	49.3200	49.9200	42.5000	45.5500	-14.796%	74	3,599	-50.318%
2026-05-11	55.0000	55.8500	50.5000	53.4600	+6.771%	135	3,599	-57.669%
2026-05-08	37.8100	52.0400	37.8100	50.0700	+39.199%	96	3,587	-54.803%
2026-05-07	37.0000	39.6500	35.6700	35.9700	-7.769%	172	3,611	-37.086%
2026-05-06	38.4900	39.0000	34.2200	39.0000	+11.429%	158	3,699	-41.974%
2026-05-05	31.1500	36.3200	30.6300	35.0000	+40.788%	300	3,702	-35.343%
2026-05-04	25.4300	27.6500	24.5000	24.8600	-11.246%	92	3,817	-8.970%
2026-05-01	22.5000	28.3000	22.5000	28.0100	+24.711%	184	3,822	-19.207%
2026-04-30	23.6500	23.7500	21.4700	22.4600	-6.417%	334	3,822	+0.757%
2026-04-29	17.0500	24.0000	16.9800	24.0000	+53.846%	967	3,767	-5.708%
2026-04-28	13.9300	15.7500	13.5700	15.6000	-4.000%	564	3,856	+45.064%
2026-04-27	16.2500	18.0000	15.2000	16.2500	+9.060%	220	3,805	+39.262%
2026-04-24	14.0000	15.8200	13.2000	14.9000	+138.400%	837	3,810	+51.879%
2026-04-23	6.4000	6.9800	6.1400	6.2500	+11.607%	901	3,622	+262.080%
2026-04-22	6.8000	6.9000	5.6000	5.6000	-6.977%	123	3,335	+304.107%
2026-04-21	6.3000	6.5400	5.8500	6.0200	+5.986%	638	3,632	+275.914%
2026-04-20	7.1000	7.1000	5.6500	5.6800	-18.741%	139	3,632	+298.415%
2026-04-17	7.3100	7.8700	6.9500	6.9900	-3.719%	481	3,517	+223.748%
2026-04-16	5.8000	7.2600	5.8000	7.2600	+25.823%	743	3,092	+211.708%
2026-04-15	5.1000	6.1000	5.1000	5.7700	+10.962%	302	3,127	+292.201%
2026-04-14	5.3700	5.3700	4.6000	5.2000	-10.345%	394	3,109	+335.192%
2026-04-13	5.5000	6.1000	5.2500	5.8000	+13.725%	1,604	2,948	+290.172%
2026-04-10	4.3000	5.1300	4.3000	5.1000	+12.832%	91	1,579	+343.725%
2026-04-09	4.0700	4.5200	4.0500	4.5200	0.000%	1,542	1,532	+400.664%