Dark

INTC20260821C85
INTC Aug 21 2026 85.00 Call (INTC260821C00085000)
option OPRA

EOD

Aug 12, 2026

18.00+38.462%(+5.00)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	17.2200	18.0000	16.2900	18.0000	+38.462%	27	6,778	0.000%
2026-08-11	13.8000	13.8000	12.9500	13.0000	-3.846%	72	6,787	+38.462%
2026-08-10	14.4500	14.7200	13.0300	13.5200	-20.982%	3,749	10,445	+33.136%
2026-08-07	16.2500	17.4500	16.2500	17.1100	+0.176%	7	8,259	+5.202%
2026-08-06	17.6500	19.2000	16.3700	17.0800	-2.400%	104	8,259	+5.386%
2026-08-05	17.1000	19.0000	15.2300	17.5000	-1.519%	101	8,262	+2.857%
2026-08-04	14.0000	18.0000	14.0000	17.7700	+78.414%	700	8,324	+1.294%
2026-08-03	8.7000	10.1500	6.9000	9.9600	-3.207%	1,624	8,966	+80.723%
2026-07-31	14.0500	15.5900	10.2900	10.2900	-6.027%	103	10,109	+74.927%
2026-07-30	8.2400	12.8000	8.2100	10.9500	+87.179%	355	10,166	+64.384%
2026-07-29	8.6000	9.3000	5.8500	5.8500	-33.523%	2,068	10,428	+207.692%
2026-07-28	8.6000	9.4500	6.8700	8.8000	-24.203%	1,142	9,128	+104.545%
2026-07-27	13.9800	13.9800	9.0600	11.6100	-7.120%	225	8,539	+55.039%
2026-07-24	15.5000	16.5000	12.5000	12.5000	-37.965%	69	8,438	+44.000%
2026-07-23	22.3000	22.3000	19.3700	20.1500	-11.429%	140	8,384	-10.670%
2026-07-22	24.9000	25.3500	22.7500	22.7500	-5.992%	51	8,317	-20.879%
2026-07-21	23.0000	24.8000	21.2000	24.2000	+32.967%	83	8,341	-25.620%
2026-07-20	19.0000	20.9000	18.2000	18.2000	+6.433%	71	8,392	-1.099%
2026-07-17	14.9000	19.0000	14.0500	17.1000	+0.293%	6,194	8,407	+5.263%
2026-07-16	19.4000	20.7400	17.0300	17.0500	-25.870%	127	2,980	+5.572%
2026-07-15	21.9900	23.0000	20.2700	23.0000	-15.317%	8	2,995	-21.739%
2026-07-14	25.8000	27.5000	24.7000	27.1600	+22.896%	33	2,989	-33.726%
2026-07-13	23.2500	24.6900	21.9000	22.1000	-23.423%	74	2,998	-18.552%
2026-07-10	28.2900	28.8600	28.2900	28.8600	-5.993%	24	3,022	-37.630%
2026-07-09	34.7500	34.7500	30.7000	30.7000	+13.704%	39	3,010	-41.368%
2026-07-08	29.4400	29.4400	25.0000	27.0000	-8.163%	25	3,000	-33.333%
2026-07-07	33.0000	33.0000	28.7000	29.4000	-28.205%	76	2,990	-38.776%
2026-07-06	43.3000	43.3000	40.8000	40.9500	+5.324%	17	3,028	-56.044%
2026-07-02	40.8800	40.8800	38.3500	38.8800	-16.261%	5	3,024	-53.704%
2026-07-01	49.2600	49.2600	45.5000	46.4300	-20.497%	14	3,024	-61.232%
2026-06-30	51.2100	59.2400	51.2100	58.4000	+27.930%	34	3,016	-69.178%
2026-06-29	40.8800	45.6500	40.0000	45.6500	-10.226%	86	3,018	-60.570%
2026-06-25	47.9400	50.8500	47.9400	50.8500	+5.717%	7	3,006	-64.602%
2026-06-24	50.5700	50.5700	48.1000	48.1000	-5.889%	3	3,003	-62.578%
2026-06-23	54.1500	54.2100	51.1000	51.1100	-11.803%	108	3,006	-64.782%
2026-06-22	58.6000	58.6000	56.6000	57.9500	+10.360%	17	3,083	-68.939%
2026-06-18	50.9400	52.5100	48.1000	52.5100	+25.532%	40	3,073	-65.721%
2026-06-17	41.8400	41.8400	41.8300	41.8300	+10.369%	12	3,073	-56.969%
2026-06-16	44.5500	45.9500	37.9000	37.9000	-18.844%	22	3,073	-52.507%
2026-06-15	47.6100	47.7600	46.5400	46.7000	+5.608%	10	3,081	-61.456%
2026-06-12	40.1500	46.0000	40.0300	44.2200	+17.139%	65	3,084	-59.294%
2026-06-11	34.8500	39.0000	32.5500	37.7500	+35.694%	6	3,095	-52.318%
2026-06-10	31.4300	31.4300	27.5000	27.8200	+2.092%	13	3,096	-35.298%
2026-06-09	29.4800	29.4800	23.6700	27.2500	-15.346%	15	3,096	-33.945%
2026-06-08	30.3000	32.6000	29.8400	32.1900	+46.318%	12	3,097	-44.082%
2026-06-05	27.7500	27.7500	21.9000	22.0000	-28.733%	66	3,098	-18.182%
2026-06-04	28.3500	30.8700	28.3500	30.8700	-7.658%	44	3,054	-41.691%
2026-06-03	33.4300	33.4300	33.4300	33.4300	+15.675%	1	3,094	-46.156%
2026-06-02	29.0900	30.2000	27.2000	28.9000	-2.365%	126	3,094	-37.716%
2026-06-01	29.4800	33.0000	29.2400	29.6000	-17.846%	32	3,096	-39.189%
2026-05-29	45.0000	45.2300	36.0300	36.0300	-10.993%	9	3,101	-50.042%
2026-05-28	37.0500	40.5000	37.0500	40.4800	+0.546%	6	3,104	-55.534%
2026-05-27	43.1900	43.1900	37.9000	40.2600	-7.427%	29	3,102	-55.291%
2026-05-26	42.0000	44.2100	38.4300	43.4900	+5.764%	19	3,108	-58.611%
2026-05-22	40.5000	42.5000	40.0000	41.1200	+9.507%	9	3,111	-56.226%
2026-05-21	36.4600	37.5500	36.1000	37.5500	-5.866%	835	3,116	-52.064%
2026-05-20	38.7000	41.8700	37.2000	39.8900	+22.965%	45	3,116	-54.876%
2026-05-19	28.0000	32.4400	26.5000	32.4400	+9.226%	108	2,274	-44.513%
2026-05-18	34.6500	34.6500	27.7500	29.7000	-6.574%	101	2,274	-39.394%
2026-05-15	31.9500	32.5500	30.6200	31.7900	-15.676%	157	2,274	-43.378%
2026-05-14	36.2000	38.8000	36.2000	37.7000	-10.238%	80	2,269	-52.255%
2026-05-13	42.7200	44.0000	38.6000	42.0000	+1.449%	247	2,165	-57.143%
2026-05-12	46.0700	46.0700	37.5500	41.4000	-14.108%	115	2,165	-56.522%
2026-05-11	51.3500	51.3500	46.4100	48.2000	+3.723%	76	2,165	-62.656%
2026-05-08	36.5000	51.6000	36.5000	46.4700	+43.337%	183	2,163	-61.265%
2026-05-07	35.0000	35.0000	32.2700	32.4200	-8.002%	79	2,205	-44.479%
2026-05-06	34.5000	35.2600	31.0000	35.2400	+9.102%	88	2,272	-48.922%
2026-05-05	24.9700	32.8500	24.9700	32.3000	+48.506%	79	2,280	-44.272%
2026-05-04	23.0000	24.7500	21.7500	21.7500	-13.347%	98	2,307	-17.241%
2026-05-01	22.0500	25.2500	22.0500	25.1000	+20.038%	188	2,413	-28.287%
2026-04-30	21.3200	21.3200	18.8500	20.9100	-2.198%	204	2,413	-13.917%
2026-04-29	14.4800	21.4400	14.4000	21.3800	+59.791%	1,006	2,406	-15.809%
2026-04-28	12.1000	13.4700	11.6000	13.3800	-5.106%	311	1,617	+34.529%
2026-04-27	13.8500	15.8000	12.7700	14.1000	+10.588%	1,043	1,554	+27.660%
2026-04-24	12.5500	13.9500	11.1000	12.7500	+155.000%	946	889	+41.176%
2026-04-23	5.7000	5.7000	5.0000	5.0000	+6.383%	187	457	+260.000%
2026-04-22	5.1000	5.1000	4.7000	4.7000	-4.082%	60	496	+282.979%
2026-04-21	5.3500	5.3500	4.9000	4.9000	+4.701%	60	453	+267.347%
2026-04-20	5.6500	5.6500	4.6000	4.6800	-18.609%	126	453	+284.615%
2026-04-17	6.0000	6.6500	5.7500	5.7500	-4.959%	100	392	+213.043%
2026-04-16	5.0500	6.0500	4.9900	6.0500	+27.368%	180	323	+197.521%
2026-04-15	4.9300	4.9500	4.6000	4.7500	+26.667%	238	268	+278.947%
2026-04-14	4.3000	4.3000	3.7500	3.7500	-22.680%	54	269	+380.000%
2026-04-13	4.5000	4.9500	4.2500	4.8500	+18.293%	136	269	+271.134%
2026-04-10	4.0500	4.1000	3.8000	4.1000	+10.811%	141	230	+339.024%
2026-04-09	3.2000	3.8500	3.2000	3.7000	0.000%	137	100	+386.486%