Dark

INTC20260821C95
INTC Aug 21 2026 95.00 Call (INTC260821C00095000)
option OPRA

EOD

Aug 12, 2026

7.77+31.695%(+1.87)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	9.0000	9.5600	7.5500	7.7700	+31.695%	437	10,589	0.000%
2026-08-11	5.6300	6.5500	5.3900	5.9000	-4.685%	492	10,777	+31.695%
2026-08-10	6.6000	7.8300	6.0800	6.1900	-33.297%	275	10,624	+25.525%
2026-08-07	10.8700	11.7500	7.6200	9.2800	+1.978%	227	10,569	-16.272%
2026-08-06	8.0100	11.4500	6.7500	9.1000	-17.423%	208	10,615	-14.615%
2026-08-05	10.4700	11.6000	8.7500	11.0200	-0.271%	459	10,596	-29.492%
2026-08-04	7.2000	11.2500	6.8000	11.0500	+115.400%	908	10,547	-29.683%
2026-08-03	3.8000	5.4000	3.1000	5.1300	-3.208%	848	10,622	+51.462%
2026-07-31	8.4300	9.5000	5.3000	5.3000	-10.473%	1,206	10,489	+46.604%
2026-07-30	4.3000	7.6000	4.1500	5.9200	+100.000%	3,291	10,422	+31.250%
2026-07-29	4.4700	4.7200	2.9500	2.9600	-33.483%	700	8,182	+162.500%
2026-07-28	4.5000	5.0500	3.5000	4.4500	-33.183%	1,159	8,045	+74.607%
2026-07-27	7.2200	8.3800	4.8800	6.6600	-12.368%	1,270	7,401	+16.667%
2026-07-24	12.8800	12.8800	7.2500	7.6000	-46.441%	1,299	7,115	+2.237%
2026-07-23	16.1100	16.1100	13.3300	14.1900	-15.030%	435	7,079	-45.243%
2026-07-22	17.1700	18.4000	16.5200	16.7000	-9.730%	57	7,084	-53.473%
2026-07-21	16.3000	18.5000	15.3200	18.5000	+45.669%	182	7,089	-58.000%
2026-07-20	12.4200	15.0500	12.4200	12.7000	+8.547%	190	7,147	-38.819%
2026-07-17	9.9000	13.3500	8.6000	11.7000	-4.098%	4,291	7,189	-33.590%
2026-07-16	15.3400	15.3400	11.7500	12.2000	-26.417%	414	5,595	-36.311%
2026-07-15	18.0000	18.1300	14.1200	16.5800	-17.921%	56	5,517	-53.136%
2026-07-14	19.5000	20.8500	17.5700	20.2000	+24.691%	31	5,505	-61.535%
2026-07-13	17.8500	18.5000	15.8500	16.2000	-24.440%	111	5,515	-52.037%
2026-07-10	21.6800	22.1800	20.9800	21.4400	-12.987%	22	5,481	-63.759%
2026-07-09	25.8700	27.5000	24.0000	24.6400	+8.546%	38	5,482	-68.466%
2026-07-08	21.8000	22.7000	18.7400	22.7000	+5.093%	44	5,451	-65.771%
2026-07-07	25.0000	25.0000	21.6000	21.6000	-35.387%	20	5,442	-64.028%
2026-07-06	32.7000	36.0100	32.7000	33.4300	+9.823%	82	5,441	-76.757%
2026-07-02	37.5500	39.4500	29.8000	30.4400	-19.789%	21	5,374	-74.474%
2026-07-01	43.3000	43.3000	37.6400	37.9500	-22.377%	12	5,374	-79.526%
2026-06-30	45.4200	50.6000	45.4200	48.8900	+54.568%	76	5,371	-84.107%
2026-06-29	36.4700	36.4700	31.6300	31.6300	-18.731%	10	5,382	-75.435%
2026-06-26	36.6800	39.1500	36.6800	38.9200	-2.088%	17	5,378	-80.036%
2026-06-25	46.3200	46.3200	38.1000	39.7500	-1.021%	30	5,381	-80.453%
2026-06-24	43.4500	43.4500	39.7300	40.1600	-15.005%	6	5,371	-80.652%
2026-06-23	40.7200	47.2500	40.7200	47.2500	-4.738%	26	5,371	-83.556%
2026-06-22	46.7500	49.7500	46.7500	49.6000	+11.586%	42	5,369	-84.335%
2026-06-18	40.5000	44.4500	38.9500	44.4500	+30.735%	41	5,379	-82.520%
2026-06-17	32.8100	34.0000	31.4000	34.0000	+13.333%	8	5,379	-77.147%
2026-06-16	36.7100	37.2000	30.0000	30.0000	-22.280%	16	5,379	-74.100%
2026-06-15	42.1500	42.1500	38.0000	38.6000	+3.763%	8	5,382	-79.870%
2026-06-12	31.5000	37.2400	31.5000	37.2000	+20.000%	41	5,378	-79.113%
2026-06-11	28.3000	31.9200	25.7700	31.0000	+44.186%	57	5,400	-74.935%
2026-06-10	21.7000	21.7000	21.5000	21.5000	-2.891%	46	5,399	-63.860%
2026-06-09	25.2500	25.2500	21.4700	22.1400	-15.721%	39	5,376	-64.905%
2026-06-08	24.7000	26.5000	23.6000	26.2700	+48.418%	12	5,337	-70.423%
2026-06-05	20.2500	21.1000	17.4100	17.7000	-28.916%	46	5,340	-56.102%
2026-06-04	25.1500	25.1500	22.6300	24.9000	-10.528%	32	5,337	-68.795%
2026-06-03	29.8500	30.2800	27.8300	27.8300	+22.061%	11	5,351	-72.080%
2026-06-02	21.9000	23.9000	21.8300	22.8000	-8.800%	135	5,341	-65.921%
2026-06-01	25.0000	26.2000	23.0000	25.0000	-22.720%	53	5,452	-68.920%
2026-05-29	37.7300	37.7300	30.4500	32.3500	-4.120%	22	5,474	-75.981%
2026-05-28	34.6500	34.6500	30.1000	33.7400	+2.866%	11	5,478	-76.971%
2026-05-27	32.5900	32.8000	31.7000	32.8000	-6.977%	10	5,471	-76.311%
2026-05-26	32.3500	37.2500	32.3500	35.2600	+7.500%	13	5,476	-77.964%
2026-05-22	33.4000	35.0900	31.8700	32.8000	-0.152%	101	5,478	-76.311%
2026-05-20	30.2500	33.8100	30.1800	32.8500	+18.165%	83	5,467	-76.347%
2026-05-19	22.2500	27.8000	20.5000	27.8000	+17.201%	73	5,462	-72.050%
2026-05-18	30.0000	30.0000	21.7800	23.7200	-9.431%	140	5,462	-67.243%
2026-05-15	26.8600	26.8600	24.6900	26.1900	-16.672%	110	5,462	-70.332%
2026-05-14	30.3000	32.6000	30.3000	31.4300	-8.899%	98	5,463	-75.278%
2026-05-13	33.8000	36.7500	33.0000	34.5000	+0.583%	31	5,506	-77.478%
2026-05-12	39.2200	41.6300	31.1800	34.3000	-18.663%	185	5,506	-77.347%
2026-05-11	42.3800	43.3000	39.3000	42.1700	+5.955%	121	5,506	-81.575%
2026-05-08	28.8000	43.8000	28.8000	39.8000	+49.906%	1,560	5,531	-80.477%
2026-05-07	29.0000	29.7000	26.2800	26.5500	-9.075%	95	6,172	-70.734%
2026-05-06	29.2000	29.4500	24.7500	29.2000	+13.619%	142	6,192	-73.390%
2026-05-05	20.8800	27.2500	20.8800	25.7000	+50.292%	307	6,310	-69.767%
2026-05-04	19.0000	19.6600	17.1000	17.1000	-15.094%	259	6,262	-54.561%
2026-05-01	15.5000	20.5000	14.8700	20.1400	+24.091%	531	6,407	-61.420%
2026-04-30	16.4000	16.4500	14.2300	16.2300	-2.814%	1,544	6,407	-52.126%
2026-04-29	11.1000	16.7000	11.1000	16.7000	+73.057%	1,535	5,649	-53.473%
2026-04-28	8.7500	10.0000	8.3000	9.6500	-7.656%	266	4,975	-19.482%
2026-04-27	9.9500	11.8000	9.3000	10.4500	+12.124%	319	4,905	-25.646%
2026-04-24	7.6500	10.2500	7.6500	9.3200	+170.145%	4,525	4,882	-16.631%
2026-04-23	3.5300	3.8100	3.4500	3.4500	+9.177%	2,068	4,817	+125.217%
2026-04-22	3.8500	3.9000	3.1600	3.1600	-7.059%	10	2,926	+145.886%
2026-04-21	3.4500	3.5000	3.4000	3.4000	+7.937%	7	2,922	+128.529%
2026-04-20	3.9500	3.9600	3.1500	3.1500	-21.250%	124	2,922	+146.667%
2026-04-17	4.2100	4.5000	3.9300	4.0000	-3.614%	2,293	2,929	+94.250%
2026-04-16	3.5700	4.2000	3.3000	4.1500	+30.915%	401	717	+87.229%
2026-04-15	2.8900	3.5000	2.8900	3.1700	+9.689%	57	428	+145.110%
2026-04-14	2.8300	2.9500	2.5000	2.8900	-11.350%	356	0	+168.858%
2026-04-13	3.1000	3.3500	3.0500	3.2600	0.000%	158	0	+138.344%