Dark

INTC20261016C55
INTC Oct 16 2026 55.00 Call (INTC261016C00055000)
option OPRA

EOD

Aug 28, 2026

35.20+7.876%(+2.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	35.2000	35.2000	35.2000	35.2000	+7.876%	1	845	0.000%
2026-08-26	32.6300	32.6300	32.6300	32.6300	-4.952%	2	844	+7.876%
2026-08-25	34.3300	34.3300	34.3300	34.3300	+7.956%	1	844	+2.534%
2026-08-24	31.8000	31.8000	31.8000	31.8000	-12.421%	3	843	+10.692%
2026-08-21	37.4400	37.4400	35.7200	36.3100	-4.145%	32	840	-3.057%
2026-08-20	37.5500	37.8800	37.3700	37.8800	-8.525%	5	812	-7.075%
2026-08-18	41.6600	41.6600	41.4100	41.4100	-16.157%	2	812	-14.996%
2026-08-17	49.0000	49.3900	49.0000	49.3900	+6.124%	10	810	-28.731%
2026-08-12	46.5400	46.5400	46.5400	46.5400	+5.821%	1	803	-24.366%
2026-08-06	44.1400	44.1400	43.9800	43.9800	-9.320%	3	803	-19.964%
2026-08-05	44.8000	48.7000	44.8000	48.5000	+2.191%	4	803	-27.423%
2026-08-04	47.4600	47.4600	47.4600	47.4600	+27.581%	1	801	-25.832%
2026-08-03	37.1800	37.2000	37.1800	37.2000	+24.207%	22	801	-5.376%
2026-07-29	29.9500	29.9500	29.9500	29.9500	-11.860%	1	797	+17.529%
2026-07-28	32.1500	33.9800	32.1500	33.9800	-8.459%	17	797	+3.590%
2026-07-27	37.1200	37.1200	37.1200	37.1200	-20.429%	1	800	-5.172%
2026-07-23	46.6500	46.6500	46.6500	46.6500	-11.312%	1	801	-24.544%
2026-07-21	51.0000	52.6000	51.0000	52.6000	+12.876%	14	801	-33.080%
2026-07-20	46.6000	46.6000	46.6000	46.6000	+4.134%	1	801	-24.464%
2026-07-17	40.0400	44.7500	40.0400	44.7500	+3.492%	6	801	-21.341%
2026-07-16	46.8000	46.8000	43.2400	43.2400	-21.267%	31	796	-18.594%
2026-07-14	51.5600	54.9200	51.5600	54.9200	+9.511%	2	806	-35.907%
2026-07-13	52.1400	52.1400	49.9000	50.1500	-15.714%	19	807	-29.811%
2026-07-09	59.5000	59.5000	59.5000	59.5000	+13.941%	7	791	-40.840%
2026-07-08	52.2200	52.2200	52.2200	52.2200	-30.559%	10	791	-32.593%
2026-07-02	76.8000	76.8000	75.2000	75.2000	+0.940%	4	779	-53.191%
2026-07-01	76.0000	76.0000	74.5000	74.5000	-14.437%	4	779	-52.752%
2026-06-30	87.0700	87.0700	87.0700	87.0700	+21.776%	1	777	-59.573%
2026-06-29	71.5000	71.5000	71.5000	71.5000	-7.861%	2	777	-50.769%
2026-06-24	81.0000	81.0000	77.6000	77.6000	-2.830%	9	777	-54.639%
2026-06-18	79.8600	79.8600	79.8600	79.8600	+9.698%	1	776	-55.923%
2026-06-12	72.8000	72.8000	72.8000	72.8000	+17.419%	1	776	-51.648%
2026-06-11	62.0000	62.0000	62.0000	62.0000	+30.006%	1	777	-43.226%
2026-06-09	50.2500	50.2500	47.6900	47.6900	+0.846%	2	776	-26.190%
2026-06-05	52.4300	53.0500	47.2900	47.2900	-20.761%	6	777	-25.566%
2026-06-01	58.5000	59.9800	58.5000	59.6800	-16.520%	8	776	-41.019%
2026-05-29	71.4900	71.4900	71.4900	71.4900	+5.551%	30	773	-50.762%
2026-05-28	64.7500	67.7300	64.7500	67.7300	-1.670%	2	743	-48.029%
2026-05-26	68.8800	68.8800	68.8800	68.8800	+1.939%	9	744	-48.897%
2026-05-22	67.5700	67.5700	67.5700	67.5700	+23.891%	4	735	-47.906%
2026-05-18	54.5400	54.5400	54.5400	54.5400	-3.126%	1	733	-35.460%
2026-05-15	56.1900	56.3000	56.1900	56.3000	-9.384%	8	733	-37.478%
2026-05-14	62.1300	62.1300	62.1300	62.1300	-4.738%	2	735	-43.345%
2026-05-12	71.7900	71.7900	63.8500	65.2200	-14.409%	10	735	-46.029%
2026-05-11	76.2000	76.2000	76.2000	76.2000	+3.985%	3	735	-53.806%
2026-05-08	61.5000	74.8500	61.5000	73.2800	+21.728%	8	738	-51.965%
2026-05-07	60.9000	60.9000	60.2000	60.2000	+2.381%	5	735	-41.528%
2026-05-06	58.2200	58.8000	56.1500	58.8000	+4.720%	9	735	-40.136%
2026-05-05	46.9000	57.7500	46.9000	56.1500	+24.778%	13	737	-37.311%
2026-05-04	47.9200	47.9300	45.0000	45.0000	-6.852%	8	736	-21.778%
2026-05-01	43.6200	48.3100	43.6200	48.3100	+15.024%	25	750	-27.137%
2026-04-30	42.0000	42.0000	42.0000	42.0000	+0.671%	1	750	-16.190%
2026-04-29	39.6300	42.0500	39.6300	41.7200	+24.537%	34	750	-15.628%
2026-04-28	32.0000	33.5000	31.2000	33.5000	-6.031%	14	743	+5.075%
2026-04-27	35.6500	35.6500	35.6500	35.6500	+15.298%	5	743	-1.262%
2026-04-24	33.5000	33.5000	30.2900	30.9200	+66.505%	36	748	+13.842%
2026-04-23	18.9500	19.5500	18.5700	18.5700	+5.812%	85	761	+89.553%
2026-04-22	18.7900	18.7900	17.5500	17.5500	-3.252%	13	809	+100.570%
2026-04-21	18.1000	18.4300	18.1000	18.1400	+3.716%	22	816	+94.046%
2026-04-20	18.5000	18.5100	17.4900	17.4900	-9.612%	37	796	+101.258%
2026-04-17	21.2200	21.2200	19.3500	19.3500	-1.926%	4	762	+81.912%
2026-04-16	18.1000	19.7300	18.1000	19.7300	+15.583%	22	761	+78.409%
2026-04-15	17.5000	17.5000	17.0700	17.0700	+5.959%	7	761	+106.210%
2026-04-14	16.5800	16.5800	15.2700	16.1100	-9.444%	42	768	+118.498%
2026-04-13	16.0000	18.0000	16.0000	17.7900	+13.965%	172	772	+97.864%
2026-04-10	15.4900	16.0000	15.4400	15.6100	+8.177%	130	748	+125.496%
2026-04-09	13.5000	14.5700	13.5000	14.4300	+12.559%	29	740	+143.936%
2026-04-08	10.8000	12.8200	10.8000	12.8200	+43.240%	104	748	+174.571%
2026-04-07	9.4700	9.4700	8.7000	8.9500	+16.688%	40	743	+293.296%
2026-04-06	8.7300	8.8700	7.6700	7.6700	-4.125%	55	728	+358.931%
2026-04-02	7.9500	8.0000	7.4500	8.0000	+21.212%	59	718	+340.000%
2026-04-01	5.6800	6.6800	5.6800	6.6000	+49.660%	132	718	+433.333%
2026-03-31	3.7000	4.4100	3.7000	4.4100	+29.706%	23	607	+698.186%
2026-03-30	4.4500	4.4500	3.4000	3.4000	-27.039%	21	600	+935.294%
2026-03-27	4.6000	4.6600	4.6000	4.6600	-24.228%	14	593	+655.365%
2026-03-25	6.2800	6.2800	6.1500	6.1500	+27.593%	29	597	+472.358%
2026-03-24	4.6000	4.8200	4.6000	4.8200	0.000%	4	568	+630.290%
2026-03-23	5.1000	5.2700	4.6100	4.8200	-13.309%	137	569	+630.290%
2026-03-20	5.5600	5.5600	5.5600	5.5600	-4.138%	2	548	+533.094%
2026-03-19	5.8000	5.8000	5.8000	5.8000	+9.434%	5	550	+506.897%
2026-03-18	5.2500	5.3000	5.2500	5.3000	+6.212%	3	550	+564.151%
2026-03-17	5.0500	5.0500	4.9700	4.9900	-29.619%	14	552	+605.411%
2026-03-16	7.0900	7.0900	7.0900	7.0900	+23.090%	1	550	+396.474%
2026-03-13	5.7600	5.7800	5.7600	5.7600	-0.690%	8	550	+511.111%
2026-03-12	6.6800	6.6800	5.8000	5.8000	+3.571%	3	549	+506.897%
2026-03-09	5.6000	5.6000	5.6000	5.6000	-4.437%	1	548	+528.571%
2026-03-05	5.8600	6.1000	5.6400	5.8600	+22.851%	28	547	+500.683%
2026-03-03	4.7700	4.7700	4.7700	4.7700	-25.469%	1	522	+637.945%
2026-02-26	6.4800	6.4800	6.4000	6.4000	-4.478%	2	522	+450.000%
2026-02-25	6.1400	6.7000	6.0900	6.7000	+4.199%	606	230	+425.373%
2026-02-24	5.2300	6.4300	5.1600	6.4300	+31.224%	18	230	+447.434%
2026-02-23	5.0400	5.0400	4.9000	4.9000	-7.895%	457	228	+618.367%
2026-02-19	5.3200	5.3200	5.3200	5.3200	0.000%	10	10	+561.654%