Dark

INTC20261016C70
INTC Oct 16 2026 70.00 Call (INTC261016C00070000)
option OPRA

EOD

Aug 28, 2026

21.02-4.801%(-1.06)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	21.8800	24.0900	21.0100	21.0200	-4.801%	59	5,076	0.000%
2026-08-27	22.5000	23.7900	21.4300	22.0800	+12.653%	14	5,062	-4.801%
2026-08-26	18.9300	19.6000	18.4900	19.6000	0.000%	8	5,056	+7.245%
2026-08-25	21.3000	21.3000	19.5000	19.6000	+0.979%	63	5,054	+7.245%
2026-08-24	20.3300	20.3300	17.7300	19.4100	-11.652%	22	5,089	+8.295%
2026-08-21	23.2700	23.2700	21.7000	21.9700	-8.838%	27	5,077	-4.324%
2026-08-20	23.3800	24.1000	22.5600	24.1000	-2.231%	51	5,070	-12.780%
2026-08-19	26.4400	26.4400	24.6500	24.6500	-12.959%	2	5,041	-14.726%
2026-08-18	28.3200	28.3200	27.9000	28.3200	-23.148%	5	5,041	-25.777%
2026-08-17	35.2000	36.8500	35.2000	36.8500	+6.319%	27	5,040	-42.958%
2026-08-14	36.0900	36.0900	34.6000	34.6600	-7.152%	3	5,040	-39.354%
2026-08-13	35.0000	37.3300	35.0000	37.3300	+10.542%	54	5,042	-43.691%
2026-08-12	34.0000	34.0000	32.8700	33.7700	+13.474%	42	4,994	-37.755%
2026-08-11	30.0600	30.0600	29.7600	29.7600	-2.745%	11	4,965	-29.368%
2026-08-10	29.5000	31.6000	29.5000	30.6000	-10.238%	14	4,958	-31.307%
2026-08-07	32.7400	34.0900	32.7400	34.0900	-3.291%	34	4,958	-38.340%
2026-08-06	30.5000	35.3900	30.5000	35.2500	+9.711%	36	4,966	-40.369%
2026-08-05	33.4500	33.4500	32.0900	32.1300	-6.327%	7	4,971	-34.578%
2026-08-04	31.2900	34.3000	31.2900	34.3000	+35.573%	9	4,972	-38.717%
2026-08-03	25.3000	25.3000	25.3000	25.3000	-5.350%	30	4,973	-16.917%
2026-07-31	27.2600	27.7300	26.7300	26.7300	+1.442%	8	4,943	-21.362%
2026-07-30	24.0500	27.6500	24.0500	26.3500	+25.776%	139	4,944	-20.228%
2026-07-29	22.7100	22.7100	19.1800	20.9500	-7.709%	280	4,965	+0.334%
2026-07-28	21.6000	22.8600	21.3000	22.7000	-14.080%	13	4,965	-7.401%
2026-07-27	27.2000	27.2000	23.5000	26.4200	-3.752%	223	4,958	-20.439%
2026-07-24	34.0000	34.0000	27.4500	27.4500	-25.061%	196	4,848	-23.424%
2026-07-23	37.5500	37.7500	36.2000	36.6300	-8.676%	55	4,791	-42.615%
2026-07-22	40.6500	41.1000	40.1100	40.1100	+0.300%	64	4,772	-47.594%
2026-07-21	37.5000	39.9900	37.5000	39.9900	+19.982%	142	4,801	-47.437%
2026-07-20	33.2200	33.3300	33.2200	33.3300	+5.142%	2	4,756	-36.934%
2026-07-17	28.8300	32.5400	27.0700	31.7000	-0.596%	25	4,756	-33.691%
2026-07-16	34.5000	34.5000	31.4000	31.8900	-10.847%	38	4,746	-34.086%
2026-07-15	40.0000	40.0000	34.5500	35.7700	-13.180%	13	4,732	-41.236%
2026-07-14	39.0700	41.2000	38.5200	41.2000	+11.653%	6	4,731	-48.981%
2026-07-13	39.0000	39.4500	36.9000	36.9000	-16.041%	28	4,729	-43.035%
2026-07-10	42.7000	43.9500	42.7000	43.9500	-6.886%	3	4,707	-52.173%
2026-07-09	50.3000	50.3000	47.0700	47.2000	+11.610%	15	4,707	-55.466%
2026-07-08	42.6500	43.0600	40.0100	42.2900	-6.334%	73	4,707	-50.296%
2026-07-07	49.0200	49.0200	45.1500	45.1500	-22.396%	2	4,681	-53.444%
2026-07-06	58.1800	58.1800	58.1800	58.1800	-5.583%	1	4,681	-63.871%
2026-07-01	61.6200	61.6200	61.6200	61.6200	-7.031%	2	4,681	-65.888%
2026-06-30	66.2800	66.2800	66.2800	66.2800	+24.353%	1	4,683	-68.286%
2026-06-29	53.3000	53.3000	53.3000	53.3000	-13.390%	1	4,682	-60.563%
2026-06-26	60.7500	61.5400	60.7500	61.5400	-5.772%	3	4,681	-65.843%
2026-06-25	60.3900	65.3100	60.3900	65.3100	+5.373%	2	4,681	-67.815%
2026-06-24	64.1100	64.1100	61.9800	61.9800	-10.446%	10	4,681	-66.086%
2026-06-23	62.7200	70.0000	62.7200	69.2100	-6.473%	13	4,671	-69.629%
2026-06-22	73.8000	74.0000	71.3500	74.0000	+9.354%	7	4,675	-71.595%
2026-06-18	64.0000	68.0000	63.4500	67.6700	+24.622%	15	4,676	-68.937%
2026-06-17	54.0000	56.0000	54.0000	54.3000	-12.107%	4	4,676	-61.289%
2026-06-15	64.3500	64.3500	61.7800	61.7800	+3.397%	4	4,676	-65.976%
2026-06-12	56.0000	59.7500	56.0000	59.7500	+25.420%	10	4,676	-64.820%
2026-06-11	50.8300	52.0000	47.6400	47.6400	+13.971%	133	4,672	-55.877%
2026-06-10	44.9800	44.9800	41.8000	41.8000	+9.510%	2	4,655	-49.713%
2026-06-09	38.1700	38.1700	38.1700	38.1700	+3.386%	1	4,655	-44.931%
2026-06-05	38.2700	38.2900	36.9200	36.9200	-14.734%	5	4,655	-43.066%
2026-06-02	40.5500	43.3000	40.5500	43.3000	-6.277%	4	4,655	-51.455%
2026-06-01	42.9200	46.2000	42.9200	46.2000	-8.983%	6	4,655	-54.502%
2026-05-29	60.0000	60.0000	50.7600	50.7600	-8.705%	4	4,654	-58.589%
2026-05-27	57.0400	57.0400	53.4500	55.6000	-1.767%	5	4,654	-62.194%
2026-05-26	56.6000	56.6000	56.6000	56.6000	+4.313%	2	4,653	-62.862%
2026-05-22	54.9100	56.1500	52.9500	54.2600	+3.352%	8	4,655	-61.261%
2026-05-21	52.5000	52.5000	52.5000	52.5000	-2.144%	1	4,656	-59.962%
2026-05-20	50.2000	53.9000	50.2000	53.6500	+14.198%	16	4,656	-60.820%
2026-05-19	41.8400	46.9800	41.8400	46.9800	+11.064%	533	4,651	-55.258%
2026-05-18	44.7900	44.7900	42.3000	42.3000	-3.710%	5	4,651	-50.307%
2026-05-15	43.9300	43.9300	43.9300	43.9300	-16.324%	1	4,651	-52.151%
2026-05-14	52.5000	52.5000	52.5000	52.5000	+0.478%	20	4,648	-59.962%
2026-05-12	59.0000	59.0000	52.2300	52.2500	-18.296%	15	4,648	-59.770%
2026-05-11	66.5000	66.5000	61.2400	63.9500	+6.282%	53	4,648	-67.131%
2026-05-08	54.0500	64.1100	53.2500	60.1700	+29.873%	123	4,631	-65.066%
2026-05-07	49.0000	49.0000	45.2200	46.3300	-4.710%	71	4,603	-54.630%
2026-05-06	43.0000	48.6200	43.0000	48.6200	+7.376%	36	4,622	-56.767%
2026-05-05	40.2700	45.2800	40.2700	45.2800	+33.964%	20	4,619	-53.578%
2026-05-04	36.5300	37.0500	33.5000	33.8000	-8.599%	132	4,617	-37.811%
2026-05-01	32.4900	37.1800	32.4000	36.9800	+19.715%	111	4,741	-43.158%
2026-04-30	30.7200	32.0500	30.7200	30.8900	-5.012%	26	4,741	-31.952%
2026-04-29	25.5600	32.5200	25.5600	32.5200	+38.915%	275	4,736	-35.363%
2026-04-28	22.4500	23.6000	21.3000	23.4100	-0.468%	164	4,767	-10.209%
2026-04-27	23.6000	25.3000	23.1700	23.5200	+8.587%	65	4,790	-10.629%
2026-04-24	22.0000	23.8000	20.4000	21.6600	+90.000%	317	4,799	-2.955%
2026-04-23	11.5000	12.3000	11.2000	11.4000	+7.547%	239	4,891	+84.386%
2026-04-22	11.5700	11.5700	10.4900	10.6000	-3.019%	547	4,893	+98.302%
2026-04-21	11.6000	11.7200	10.9300	10.9300	+1.580%	25	4,529	+92.315%
2026-04-20	12.7300	12.7300	10.4700	10.7600	-13.226%	74	4,529	+95.353%
2026-04-17	12.6500	13.6000	12.2500	12.4000	-1.976%	654	4,537	+69.516%
2026-04-16	10.4800	12.6500	10.4800	12.6500	+19.340%	205	4,057	+66.166%
2026-04-15	9.8500	10.9300	9.7600	10.6000	+8.718%	139	4,003	+98.302%
2026-04-14	10.7000	10.7000	8.9500	9.7500	-8.879%	133	3,962	+115.590%
2026-04-13	9.2000	10.9000	9.2000	10.7000	+16.178%	2,661	3,939	+96.449%
2026-04-10	9.5000	9.5500	8.8100	9.2100	+4.068%	100	1,689	+128.230%
2026-04-09	7.2000	8.8500	7.2000	8.8500	+23.088%	167	1,594	+137.514%
2026-04-08	5.6000	7.3000	5.6000	7.1900	+51.688%	37	1,555	+192.350%
2026-04-07	4.7000	4.9700	4.6500	4.7400	+18.500%	35	1,541	+343.460%
2026-04-06	4.2800	4.7000	4.0000	4.0000	-1.235%	95	1,538	+425.500%
2026-04-02	3.0500	4.0500	3.0500	4.0500	+22.356%	90	1,485	+419.012%
2026-04-01	3.2500	3.5000	3.2500	3.3100	+60.680%	79	1,485	+535.045%
2026-03-31	1.7900	2.0600	1.7200	2.0600	+18.391%	258	1,415	+920.388%
2026-03-30	1.9100	1.9100	1.7400	1.7400	-15.122%	9	1,357	+1,108.046%
2026-03-27	2.1300	2.1400	2.0000	2.0500	-17.004%	45	1,363	+925.366%
2026-03-26	2.6000	2.6800	2.4700	2.4700	-18.212%	8	1,361	+751.012%
2026-03-25	2.8800	3.1500	2.8800	3.0200	+38.532%	34	1,361	+596.026%
2026-03-24	2.1800	2.1800	2.1800	2.1800	-2.242%	11	1,331	+864.220%
2026-03-23	2.5100	2.5100	2.0200	2.2300	-12.549%	74	1,320	+842.601%
2026-03-18	2.5500	2.5500	2.5500	2.5500	+11.842%	67	1,296	+724.314%
2026-03-17	2.6500	2.6800	2.2800	2.2800	-32.941%	17	1,229	+821.930%
2026-03-16	3.8500	3.8500	3.4000	3.4000	+20.567%	28	1,225	+518.235%
2026-03-13	2.8800	2.8800	2.7700	2.8200	-5.686%	8	1,200	+645.390%
2026-03-12	3.0500	3.0500	2.9900	2.9900	-14.571%	5	1,200	+603.010%
2026-03-11	3.5000	3.8000	3.5000	3.5000	+2.639%	65	1,195	+500.571%
2026-03-10	2.9900	3.5000	2.9900	3.4100	+32.171%	61	1,196	+516.422%
2026-03-09	2.6900	2.6900	2.5500	2.5800	-1.901%	10	1,143	+714.729%
2026-03-06	2.8100	2.8100	2.6300	2.6300	-15.161%	3	1,136	+699.240%
2026-03-05	3.0000	3.1000	3.0000	3.1000	0.000%	10	1,133	+578.065%
2026-03-04	2.4200	3.1000	2.4200	3.1000	+40.909%	17	1,123	+578.065%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-25.676%	4	1,114	+855.455%
2026-03-02	3.2000	3.2000	2.9000	2.9600	-4.516%	9	1,113	+610.135%
2026-02-26	3.1000	3.1200	3.1000	3.1000	-8.012%	37	1,104	+578.065%
2026-02-25	3.2900	3.3700	3.2900	3.3700	+2.121%	801	269	+523.739%
2026-02-24	3.0000	3.3000	3.0000	3.3000	+28.405%	4	269	+536.970%
2026-02-23	2.7300	2.7300	2.3400	2.5700	0.000%	518	266	+717.899%