Dark

INTC20260821C90
INTC Aug 21 2026 90.00 Call (INTC260821C00090000)
option OPRA

EOD

Aug 12, 2026

11.70+31.461%(+2.80)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	12.3500	13.6500	11.2300	11.7000	+31.461%	183	8,304	0.000%
2026-08-11	9.0800	9.8500	8.0100	8.9000	-10.822%	190	8,331	+31.461%
2026-08-10	10.4500	11.3500	9.1000	9.9800	-21.355%	5,426	8,430	+17.234%
2026-08-07	14.3500	15.0500	10.9700	12.6900	-1.245%	180	11,912	-7.801%
2026-08-06	10.0000	14.7100	10.0000	12.8500	-11.986%	174	11,952	-8.949%
2026-08-05	13.0300	15.0000	11.8500	14.6000	+1.742%	228	12,147	-19.863%
2026-08-04	10.0000	14.5000	9.3000	14.3500	+97.387%	820	12,308	-18.467%
2026-08-03	6.6200	7.7000	4.9000	7.2700	-1.757%	1,849	12,837	+60.935%
2026-07-31	11.4500	12.3000	7.4000	7.4000	-8.075%	9,029	13,286	+58.108%
2026-07-30	5.6400	10.1000	5.6400	8.0500	+91.667%	1,393	6,081	+45.342%
2026-07-29	6.2000	7.0000	4.2000	4.2000	-31.148%	2,806	6,272	+178.571%
2026-07-28	6.2700	7.0000	4.8500	6.1000	-31.151%	2,445	5,495	+91.803%
2026-07-27	10.0800	11.0500	6.7000	8.8600	-9.592%	676	5,536	+32.054%
2026-07-24	15.8200	16.5000	9.5700	9.8000	-41.701%	1,688	5,429	+19.388%
2026-07-23	17.7500	19.3500	16.1500	16.8100	-14.235%	111	4,500	-30.399%
2026-07-22	21.1700	21.7500	19.5600	19.6000	-9.259%	24	4,491	-40.306%
2026-07-21	19.5000	21.6000	18.0900	21.6000	+36.709%	84	4,477	-45.833%
2026-07-20	17.0000	17.4000	15.2700	15.8000	+11.661%	256	4,514	-25.949%
2026-07-17	12.5100	16.0000	10.8000	14.1500	-5.667%	374	4,390	-17.314%
2026-07-16	17.5200	17.8500	14.3000	15.0000	-23.664%	130	4,351	-22.000%
2026-07-15	22.5500	22.5500	16.7500	19.6500	-16.347%	1,460	4,374	-40.458%
2026-07-14	22.7000	23.4900	20.7000	23.4900	+25.952%	88	3,283	-50.192%
2026-07-13	21.8000	21.8000	18.6500	18.6500	-25.638%	47	3,223	-37.265%
2026-07-10	25.0000	25.2800	23.8000	25.0800	-7.283%	25	3,194	-53.349%
2026-07-09	30.8500	30.8500	27.0500	27.0500	+8.200%	45	3,188	-56.747%
2026-07-08	25.9500	25.9500	21.6500	25.0000	-5.303%	223	3,182	-53.200%
2026-07-07	28.8000	28.8000	24.8000	26.4000	-30.890%	80	3,219	-55.682%
2026-07-06	39.5300	39.5300	38.2000	38.2000	+12.023%	70	3,204	-69.372%
2026-07-02	40.9000	40.9000	33.1800	34.1000	-16.524%	53	3,142	-65.689%
2026-07-01	46.0000	46.0000	40.8500	40.8500	-22.983%	18	3,142	-71.359%
2026-06-30	50.6300	54.5400	50.5000	53.0400	+19.864%	52	3,145	-77.941%
2026-06-29	40.8500	44.2500	34.5000	44.2500	+5.357%	69	3,126	-73.559%
2026-06-26	43.2800	43.2800	42.0000	42.0000	-16.782%	6	3,103	-72.143%
2026-06-25	50.4700	50.4700	50.4700	50.4700	+12.984%	1	3,098	-76.818%
2026-06-24	45.8000	47.1300	43.6500	44.6700	-1.456%	23	3,098	-73.808%
2026-06-23	43.8000	50.6900	43.8000	45.3300	-15.900%	23	3,101	-74.189%
2026-06-22	53.0000	53.9000	51.1500	53.9000	+11.826%	33	3,112	-78.293%
2026-06-18	47.0100	48.2000	43.2000	48.2000	+27.378%	468	3,018	-75.726%
2026-06-17	36.4900	38.0000	35.9900	37.8400	+12.955%	8	3,018	-69.080%
2026-06-16	42.2000	42.2000	33.5000	33.5000	-22.093%	39	3,018	-65.075%
2026-06-15	43.9000	45.0000	42.6000	43.0000	+7.500%	18	3,012	-72.791%
2026-06-12	34.0000	41.5000	34.0000	40.0000	+23.343%	27	3,025	-70.750%
2026-06-11	31.3300	35.3700	29.1500	32.4300	+26.531%	100	3,044	-63.922%
2026-06-10	28.0000	28.0000	25.2500	25.6300	+3.556%	37	3,014	-54.350%
2026-06-09	30.0000	30.0700	20.0500	24.7500	-11.922%	157	3,007	-52.727%
2026-06-08	26.5300	29.5000	25.5500	28.1000	+46.736%	60	3,021	-58.363%
2026-06-05	23.5300	24.1000	19.1500	19.1500	-33.368%	168	3,000	-38.903%
2026-06-04	27.9800	29.0000	26.0000	28.7400	-2.245%	17	2,935	-59.290%
2026-06-03	32.2500	34.0000	29.4000	29.4000	+14.397%	36	2,936	-60.204%
2026-06-02	24.0000	26.3900	24.0000	25.7000	-6.884%	37	2,932	-54.475%
2026-06-01	26.6300	30.5300	25.8400	27.6000	-13.750%	31	2,936	-57.609%
2026-05-29	37.2600	37.2600	32.0000	32.0000	-13.514%	44	2,940	-63.438%
2026-05-28	34.2000	37.2000	34.2000	37.0000	-2.632%	50	2,949	-68.378%
2026-05-27	39.1500	39.1500	35.0600	38.0000	+2.205%	34	2,964	-69.211%
2026-05-26	34.0900	39.8000	34.0900	37.1800	-0.054%	23	2,963	-68.531%
2026-05-22	36.2200	38.6500	35.7200	37.2000	+3.882%	326	2,955	-68.548%
2026-05-21	33.3100	35.8100	31.4500	35.8100	-1.404%	30	2,939	-67.328%
2026-05-20	34.6000	36.4500	34.6000	36.3200	+19.278%	89	2,939	-67.786%
2026-05-19	26.6500	30.8200	24.0300	30.4500	+10.808%	289	2,929	-61.576%
2026-05-18	31.7000	31.7000	24.4000	27.4800	-3.069%	109	2,929	-57.424%
2026-05-15	28.5000	29.5000	27.6400	28.3500	-19.069%	143	2,929	-58.730%
2026-05-14	34.8700	35.7000	34.5900	35.0300	-9.060%	109	2,957	-66.600%
2026-05-13	39.1000	40.0000	38.5000	38.5200	-0.722%	289	2,923	-69.626%
2026-05-12	42.2600	43.0200	33.7000	38.8000	-16.397%	131	2,923	-69.845%
2026-05-11	46.0000	46.7500	43.6000	46.4100	+7.955%	154	2,923	-74.790%
2026-05-08	33.5500	46.7500	33.2000	42.9900	+47.226%	114	3,060	-72.784%
2026-05-07	30.2800	33.1000	29.1800	29.2000	-8.464%	27	3,072	-59.932%
2026-05-06	31.3200	32.2500	27.3500	31.9000	+11.930%	145	3,088	-63.323%
2026-05-05	22.0000	29.9000	22.0000	28.5000	+46.907%	830	3,148	-58.947%
2026-05-04	21.5400	22.0000	19.4000	19.4000	-12.926%	486	3,370	-39.691%
2026-05-01	18.3500	23.0000	18.3500	22.2800	+27.679%	473	3,627	-47.487%
2026-04-30	18.3200	18.6000	16.5200	17.4500	-5.163%	736	3,627	-32.951%
2026-04-29	12.4300	18.6100	12.4300	18.4000	+65.766%	2,931	3,373	-36.413%
2026-04-28	10.3000	11.5000	9.8000	11.1000	-7.346%	738	1,399	+5.405%
2026-04-27	11.9000	13.7600	11.0000	11.9800	+8.909%	220	826	-2.337%
2026-04-24	9.9500	12.0000	9.6400	11.0000	+158.824%	584	729	+6.364%
2026-04-23	4.3000	4.5500	4.2200	4.2500	+11.549%	217	424	+175.294%
2026-04-22	4.2000	4.2000	3.8000	3.8100	-8.633%	45	364	+207.087%
2026-04-21	4.2500	4.3000	4.1500	4.1700	+9.737%	28	353	+180.576%
2026-04-20	5.3600	5.3600	3.7500	3.8000	-19.149%	68	353	+207.895%
2026-04-17	5.2000	5.5000	4.7000	4.7000	-6.000%	67	306	+148.936%
2026-04-16	4.0500	5.0000	4.0500	5.0000	+31.579%	65	282	+134.000%
2026-04-15	3.6500	4.1200	3.6500	3.8000	+7.042%	64	237	+207.895%
2026-04-14	3.2700	3.5500	3.2700	3.5500	-10.354%	14	0	+229.577%
2026-04-13	3.5500	4.0000	3.5000	3.9600	+23.750%	176	0	+195.455%
2026-04-10	3.1500	3.3500	3.1000	3.2000	0.000%	60	0	+265.625%