Dark

INTC20261016C125
INTC Oct 16 2026 125.00 Call (INTC261016C00125000)
option OPRA

EOD

Aug 28, 2026

0.9600-32.867%(-0.4700)1,391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.2200	1.6300	0.9500	0.9600	-32.867%	1,391	10,649	0.000%
2026-08-27	1.3000	1.5700	1.0600	1.4300	+24.348%	1,048	9,536	-32.867%
2026-08-26	0.9900	1.2000	0.8500	1.1500	+10.577%	5,267	9,539	-16.522%
2026-08-25	1.3300	1.3400	1.0400	1.0400	-6.306%	314	6,158	-7.692%
2026-08-24	1.3300	1.3300	0.9500	1.1100	-28.846%	973	6,042	-13.514%
2026-08-21	1.8500	1.9000	1.5200	1.5600	-20.000%	360	5,877	-38.462%
2026-08-20	1.8000	2.0300	1.5900	1.9500	-2.985%	1,434	5,605	-50.769%
2026-08-19	3.0000	3.0200	1.9000	2.0100	-27.698%	2,208	4,619	-52.239%
2026-08-18	3.5900	3.8000	2.6700	2.7800	-44.064%	336	3,097	-65.468%
2026-08-17	5.1500	5.7100	4.8200	4.9700	-0.600%	217	3,078	-80.684%
2026-08-14	6.2000	6.7000	5.0000	5.0000	-19.355%	299	2,968	-80.800%
2026-08-13	5.0000	7.4300	4.8500	6.2000	+26.273%	1,040	2,856	-84.516%
2026-08-12	5.5000	5.7100	4.9000	4.9100	+19.756%	109	3,022	-80.448%
2026-08-11	3.9700	4.5800	3.9700	4.1000	-8.277%	148	2,994	-76.585%
2026-08-10	5.9000	5.9000	4.4700	4.4700	-24.237%	401	2,948	-78.523%
2026-08-07	7.0600	7.0600	5.6000	5.9000	-7.233%	137	3,026	-83.729%
2026-08-06	5.5500	7.1500	5.5500	6.3600	-16.426%	178	2,988	-84.906%
2026-08-05	7.5200	8.0500	6.7500	7.6100	-3.671%	226	2,930	-87.385%
2026-08-04	5.1000	7.9500	5.1000	7.9000	+92.683%	323	2,961	-87.848%
2026-08-03	3.5800	4.3000	3.1500	4.1000	-3.529%	614	2,863	-76.585%
2026-07-31	6.0000	6.0000	4.2500	4.2500	-8.602%	238	2,360	-77.412%
2026-07-30	3.9000	5.6000	3.8600	4.6500	+47.152%	345	2,371	-79.355%
2026-07-29	3.9500	3.9700	2.8900	3.1600	-15.733%	294	2,237	-69.620%
2026-07-28	3.8500	4.2000	3.1800	3.7500	-24.242%	182	2,190	-74.400%
2026-07-27	5.7500	5.7500	4.1000	4.9500	-11.765%	425	2,170	-80.606%
2026-07-24	9.4000	9.4000	5.4200	5.6100	-42.462%	436	2,203	-82.888%
2026-07-23	10.0500	11.3000	9.1900	9.7500	-10.959%	209	1,922	-90.154%
2026-07-22	11.6400	12.6500	10.9500	10.9500	-12.400%	434	1,890	-91.233%
2026-07-21	11.2000	12.5000	10.4900	12.5000	+35.135%	138	1,726	-92.320%
2026-07-20	9.5000	10.2000	8.8800	9.2500	+5.714%	79	1,715	-89.622%
2026-07-17	7.2000	9.3000	6.3800	8.7500	+3.550%	142	1,690	-89.029%
2026-07-16	10.0000	10.0000	8.2400	8.4500	-24.889%	225	1,674	-88.639%
2026-07-15	13.6500	13.6500	9.5000	11.2500	-16.667%	142	1,655	-91.467%
2026-07-14	12.3000	13.9000	11.3000	13.5000	+21.622%	89	1,619	-92.889%
2026-07-13	12.1000	12.1000	10.4700	11.1000	-23.448%	86	1,635	-91.351%
2026-07-10	14.5300	14.9000	13.8000	14.5000	-9.375%	481	1,624	-93.379%
2026-07-09	17.7000	18.4000	16.0000	16.0000	+7.455%	86	1,266	-94.000%
2026-07-08	15.3000	15.3000	12.9500	14.8900	-3.312%	283	1,288	-93.553%
2026-07-07	17.2500	17.4200	14.7000	15.4000	-30.159%	154	1,148	-93.766%
2026-07-06	23.4500	25.3500	22.0500	22.0500	+5.000%	64	1,052	-95.646%
2026-07-02	25.0000	27.3900	20.3900	21.0000	-16.335%	109	989	-95.429%
2026-07-01	30.0300	30.0300	25.0000	25.1000	-27.977%	55	989	-96.175%
2026-06-30	30.8800	35.5500	30.8800	34.8500	+26.497%	35	966	-97.245%
2026-06-29	25.6000	28.2000	20.6000	27.5500	+4.356%	278	966	-96.515%
2026-06-26	27.0300	27.4000	26.3000	26.4000	-10.204%	35	958	-96.364%
2026-06-25	31.6500	31.6500	26.6000	29.4000	+3.158%	16	954	-96.735%
2026-06-24	30.4300	32.1900	27.2500	28.5000	-3.553%	88	963	-96.632%
2026-06-23	28.1000	33.1000	28.1000	29.5500	-17.985%	22	1,008	-96.751%
2026-06-22	33.4900	36.3000	33.2000	36.0300	+16.001%	246	1,020	-97.336%
2026-06-18	30.0000	32.1000	26.9000	31.0600	+33.591%	272	1,052	-96.909%
2026-06-17	22.6000	24.9200	21.2500	23.2500	+9.412%	163	1,052	-95.871%
2026-06-16	26.0200	27.0200	21.2200	21.2500	-22.417%	234	1,052	-95.482%
2026-06-15	28.7000	30.0700	26.5000	27.3900	+4.742%	54	942	-96.495%
2026-06-12	24.5000	27.4300	23.5100	26.1500	+23.059%	120	961	-96.329%
2026-06-11	18.6000	22.3000	17.7000	21.2500	+43.581%	90	940	-95.482%
2026-06-10	17.6500	17.6500	14.8000	14.8000	-3.014%	87	926	-93.514%
2026-06-09	18.5500	18.5500	13.2500	15.2600	-9.004%	256	851	-93.709%
2026-06-08	16.2600	18.6800	14.9000	16.7700	+45.826%	126	872	-94.275%
2026-06-05	14.0000	14.4000	11.5000	11.5000	-33.908%	86	786	-91.652%
2026-06-04	15.8700	17.4000	15.8700	17.4000	-3.601%	50	786	-94.483%
2026-06-03	20.5300	21.4500	17.6000	18.0500	+13.024%	57	760	-94.681%
2026-06-02	15.1700	16.7500	14.6000	15.9700	-3.212%	35	737	-93.989%
2026-06-01	17.3700	19.0000	14.8500	16.5000	-19.512%	43	745	-94.182%
2026-05-29	25.5000	26.3500	20.5000	20.5000	-11.904%	73	732	-95.317%
2026-05-28	24.0000	24.0000	20.5100	23.2700	+2.511%	17	678	-95.875%
2026-05-27	22.7000	23.0500	22.1000	22.7000	-9.200%	21	674	-95.771%
2026-05-26	23.9800	25.5500	22.5000	25.0000	+11.508%	91	664	-96.160%
2026-05-22	22.7000	24.4500	22.4200	22.4200	+2.891%	33	627	-95.718%
2026-05-21	20.1000	22.5000	19.5000	21.7900	-5.343%	127	622	-95.594%
2026-05-20	22.1300	24.2600	20.8000	23.0200	+23.763%	65	622	-95.830%
2026-05-19	14.0000	19.3000	14.0000	18.6000	+11.045%	56	497	-94.839%
2026-05-18	17.4400	17.4400	15.8000	16.7500	-4.830%	10	497	-94.269%
2026-05-15	18.5200	18.5200	16.9000	17.6000	-19.080%	57	497	-94.545%
2026-05-14	21.5200	23.9000	21.5000	21.7500	-13.930%	30	482	-95.586%
2026-05-13	25.7300	26.5800	25.2700	25.2700	-0.629%	36	441	-96.201%
2026-05-12	30.1000	30.1000	22.6000	25.4300	-20.779%	85	441	-96.225%
2026-05-11	32.4500	33.6600	28.1300	32.1000	+12.750%	65	441	-97.009%
2026-05-08	20.4200	32.4700	20.4200	28.4700	+54.309%	393	396	-96.628%
2026-05-07	20.5000	20.6500	17.8900	18.4500	-6.440%	24	414	-94.797%
2026-05-06	19.6100	20.6500	17.5000	19.7200	+12.173%	75	416	-95.132%
2026-05-05	13.3200	18.8500	13.3200	17.5800	+49.363%	366	397	-94.539%
2026-05-04	12.5000	13.2000	11.7700	11.7700	-12.815%	82	220	-91.844%
2026-05-01	13.3700	13.5700	12.8500	13.5000	+25.000%	28	173	-92.889%
2026-04-30	9.9700	10.8000	9.9700	10.8000	-1.639%	3	173	-91.111%
2026-04-29	8.5000	10.9800	8.5000	10.9800	+75.120%	17	173	-91.257%
2026-04-28	5.8000	6.2800	5.3400	6.2700	-4.275%	145	0	-84.689%
2026-04-27	6.7300	7.6300	6.0000	6.5500	0.000%	154	0	-85.344%