{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"INTC","slug":"intc","issuer_id":"sec-cik:0000050863","security_id":"sec-cik:0000050863:intc","page":{"symbol":"INTC","indexed":false,"review_status":"prototype","date_published":"2026-08-15","editorial_reviewed_at":null,"dek":"Intel's price regime, relative strength, unusual-options history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Intel combines client and data-center processors with an effort to rebuild manufacturing leadership and establish a foundry business. For the stock, product competitiveness and market share must be read beside process-node execution, factory utilization and the large cash investment required before external foundry demand can support acceptable returns.","drivers":["Client and data-center product demand, pricing and market share across major processor generations.","Process-node execution, product launch timing and manufacturing yields.","Foundry customer commitments, external revenue and utilization of new fabrication capacity.","Capital expenditures, gross margin, operating losses in growth businesses and free-cash-flow conversion."],"risk_checks":["Manufacturing delays can impair both Intel products and the credibility of the foundry strategy.","Competitors using external foundries can gain share when product road maps diverge.","Factory investment can pressure cash flow for years before utilization and returns are visible.","Government incentives can reduce project cost but do not guarantee customer demand or execution."]},"identity":{"company":"Intel","legal_name":"INTEL CORP","cik":50863,"exchange":"Nasdaq","share_class":null,"sic":"3674","industry":"Semiconductors & Related Devices","state_of_incorporation":"DE","fiscal_year_end":"1227"},"universe":{"rank":25,"indicative_market_cap":429977770000,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":15,"unusual_volume_flags":6,"curated_13f_managers":0},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","unusual_volume"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":90.01,"change_1d_pct":-2.3,"return_1m_pct":-10.2,"return_3m_pct":-24.04,"return_6m_pct":104.06,"return_1y_pct":282.37,"return_ytd_pct":143.93,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":-27.14,"sma_20":95.69,"sma_50":108.18,"sma_200":71.51,"distance_from_50d_pct":-16.79,"distance_from_200d_pct":25.88,"high_52w":142.35,"low_52w":22.78,"drawdown_from_52w_high_pct":-36.77,"realized_volatility_20d_pct":75.36,"latest_volume":89437904,"average_volume_20d":111345042,"volume_vs_20d":0.8,"latest_dollar_volume":8050305739,"regime":"split_trend","regime_label":"Split trend","chart":[{"date":"2025-08-21","open":23.53,"high":23.57,"low":22.78,"close":23.5,"volume":97718294},{"date":"2025-08-22","open":23.65,"high":25.23,"low":23.65,"close":24.8,"volume":200266834},{"date":"2025-08-25","open":25.5,"high":25.88,"low":24.44,"close":24.55,"volume":156825631},{"date":"2025-08-26","open":24.58,"high":24.74,"low":24.1,"close":24.35,"volume":78558225},{"date":"2025-08-27","open":24.19,"high":24.99,"low":24.05,"close":24.85,"volume":90934420},{"date":"2025-08-28","open":24.96,"high":25.14,"low":24.61,"close":24.93,"volume":60035093},{"date":"2025-08-29","open":24.76,"high":24.97,"low":24.28,"close":24.35,"volume":63734417},{"date":"2025-09-02","open":23.88,"high":24.24,"low":23.68,"close":24.21,"volume":57661836},{"date":"2025-09-03","open":24.09,"high":24.09,"low":23.72,"close":24.0,"volume":47822866},{"date":"2025-09-04","open":23.85,"high":24.64,"low":23.75,"close":24.61,"volume":59056496},{"date":"2025-09-05","open":24.6,"high":24.71,"low":24.17,"close":24.49,"volume":55975270},{"date":"2025-09-08","open":24.48,"high":24.74,"low":24.12,"close":24.48,"volume":51122136},{"date":"2025-09-09","open":24.53,"high":24.81,"low":24.27,"close":24.44,"volume":42146182},{"date":"2025-09-10","open":24.42,"high":24.87,"low":24.28,"close":24.77,"volume":61600705},{"date":"2025-09-11","open":24.76,"high":24.93,"low":24.57,"close":24.61,"volume":55536921},{"date":"2025-09-12","open":24.61,"high":24.63,"low":24.05,"close":24.08,"volume":52672821},{"date":"2025-09-15","open":24.33,"high":25.46,"low":24.22,"close":24.77,"volume":83951622},{"date":"2025-09-16","open":24.82,"high":25.34,"low":24.69,"close":25.27,"volume":60336569},{"date":"2025-09-17","open":25.08,"high":25.26,"low":24.45,"close":24.9,"volume":63093682},{"date":"2025-09-18","open":31.78,"high":32.38,"low":30.16,"close":30.57,"volume":523907959},{"date":"2025-09-19","open":30.38,"high":30.63,"low":29.33,"close":29.58,"volume":225702854},{"date":"2025-09-22","open":29.67,"high":30.1,"low":28.73,"close":28.76,"volume":130314474},{"date":"2025-09-23","open":28.99,"high":30.2,"low":28.82,"close":29.34,"volume":126317911},{"date":"2025-09-24","open":29.38,"high":31.7,"low":29.23,"close":31.22,"volume":164458509},{"date":"2025-09-25","open":31.61,"high":34.25,"low":31.21,"close":33.99,"volume":295709290},{"date":"2025-09-26","open":35.02,"high":36.3,"low":34.49,"close":35.5,"volume":268583278},{"date":"2025-09-29","open":34.52,"high":35.05,"low":33.73,"close":34.48,"volume":152605909},{"date":"2025-09-30","open":33.93,"high":34.24,"low":33.02,"close":33.55,"volume":124818376},{"date":"2025-10-01","open":33.53,"high":36.06,"low":33.5,"close":35.94,"volume":162649650},{"date":"2025-10-02","open":35.76,"high":37.57,"low":35.44,"close":37.3,"volume":149361652},{"date":"2025-10-03","open":37.95,"high":38.08,"low":36.45,"close":36.83,"volume":125359342},{"date":"2025-10-06","open":37.19,"high":38.68,"low":36.43,"close":36.59,"volume":112086069},{"date":"2025-10-07","open":36.64,"high":38.05,"low":36.35,"close":37.17,"volume":111140155},{"date":"2025-10-08","open":36.55,"high":37.79,"low":35.91,"close":37.43,"volume":103202085},{"date":"2025-10-09","open":37.53,"high":38.1,"low":36.86,"close":37.8,"volume":89884658},{"date":"2025-10-10","open":38.46,"high":39.65,"low":36.3,"close":36.37,"volume":183063296},{"date":"2025-10-13","open":36.44,"high":37.51,"low":36.28,"close":37.22,"volume":104020679},{"date":"2025-10-14","open":36.0,"high":36.55,"low":34.69,"close":35.63,"volume":117908345},{"date":"2025-10-15","open":36.4,"high":37.49,"low":35.64,"close":37.15,"volume":99242706},{"date":"2025-10-16","open":37.15,"high":38.02,"low":36.41,"close":36.84,"volume":83357846},{"date":"2025-10-17","open":36.36,"high":38.38,"low":36.08,"close":37.01,"volume":119394707},{"date":"2025-10-20","open":37.57,"high":38.52,"low":37.56,"close":38.1,"volume":80230234},{"date":"2025-10-21","open":38.14,"high":38.35,"low":37.67,"close":38.12,"volume":73134908},{"date":"2025-10-22","open":37.84,"high":37.93,"low":36.04,"close":36.92,"volume":87099905},{"date":"2025-10-23","open":36.6,"high":38.4,"low":36.43,"close":38.16,"volume":121974238},{"date":"2025-10-24","open":40.02,"high":41.12,"low":37.83,"close":38.28,"volume":246379974},{"date":"2025-10-27","open":38.39,"high":40.67,"low":38.23,"close":39.54,"volume":160007604},{"date":"2025-10-28","open":39.59,"high":42.48,"low":39.54,"close":41.53,"volume":181256370},{"date":"2025-10-29","open":41.6,"high":42.04,"low":40.92,"close":41.34,"volume":106962947},{"date":"2025-10-30","open":40.97,"high":41.43,"low":40.11,"close":40.16,"volume":84855468},{"date":"2025-10-31","open":40.68,"high":40.83,"low":39.79,"close":39.99,"volume":80471369},{"date":"2025-11-03","open":40.25,"high":40.45,"low":39.05,"close":39.5,"volume":61267512},{"date":"2025-11-04","open":38.14,"high":38.25,"low":36.63,"close":37.03,"volume":102250306},{"date":"2025-11-05","open":37.42,"high":38.69,"low":37.11,"close":38.38,"volume":74631599},{"date":"2025-11-06","open":38.34,"high":39.84,"low":36.8,"close":37.24,"volume":77629908},{"date":"2025-11-07","open":37.26,"high":38.27,"low":36.97,"close":38.13,"volume":95521436},{"date":"2025-11-10","open":38.93,"high":39.53,"low":37.97,"close":38.45,"volume":77820266},{"date":"2025-11-11","open":38.15,"high":38.22,"low":37.49,"close":37.88,"volume":53741898},{"date":"2025-11-12","open":38.06,"high":38.2,"low":37.35,"close":37.89,"volume":53875959},{"date":"2025-11-13","open":37.27,"high":37.31,"low":35.45,"close":35.91,"volume":95593170},{"date":"2025-11-14","open":35.03,"high":36.1,"low":34.62,"close":35.52,"volume":71716180},{"date":"2025-11-17","open":35.45,"high":35.73,"low":34.23,"close":34.71,"volume":72580118},{"date":"2025-11-18","open":34.25,"high":34.76,"low":33.57,"close":34.33,"volume":61504802},{"date":"2025-11-19","open":34.33,"high":35.75,"low":34.25,"close":35.11,"volume":67115474},{"date":"2025-11-20","open":36.0,"high":36.68,"low":33.48,"close":33.62,"volume":96389096},{"date":"2025-11-21","open":33.51,"high":34.98,"low":32.89,"close":34.5,"volume":105641670},{"date":"2025-11-24","open":34.97,"high":36.16,"low":34.69,"close":35.79,"volume":103804208},{"date":"2025-11-25","open":35.55,"high":36.13,"low":34.68,"close":35.83,"volume":62203283},{"date":"2025-11-26","open":36.2,"high":37.24,"low":36.13,"close":36.81,"volume":54563435},{"date":"2025-11-28","open":37.4,"high":40.59,"low":37.34,"close":40.56,"volume":95799486},{"date":"2025-12-01","open":39.86,"high":40.38,"low":39.6,"close":40.01,"volume":74534896},{"date":"2025-12-02","open":40.47,"high":43.68,"low":40.05,"close":43.47,"volume":167205815},{"date":"2025-12-03","open":43.39,"high":44.02,"low":42.51,"close":43.76,"volume":91957186},{"date":"2025-12-04","open":43.26,"high":43.28,"low":40.14,"close":40.5,"volume":107850164},{"date":"2025-12-05","open":41.16,"high":42.83,"low":41.15,"close":41.41,"volume":103042015},{"date":"2025-12-08","open":41.94,"high":42.12,"low":39.7,"close":40.3,"volume":93953619},{"date":"2025-12-09","open":40.73,"high":41.26,"low":40.03,"close":40.5,"volume":61877155},{"date":"2025-12-10","open":40.11,"high":40.99,"low":38.89,"close":40.78,"volume":75974890},{"date":"2025-12-11","open":40.07,"high":40.19,"low":39.08,"close":39.51,"volume":59096759},{"date":"2025-12-12","open":39.25,"high":40.03,"low":37.62,"close":37.81,"volume":87784470},{"date":"2025-12-15","open":38.33,"high":38.48,"low":37.32,"close":37.51,"volume":60898465},{"date":"2025-12-16","open":37.58,"high":37.96,"low":36.92,"close":37.31,"volume":50490257},{"date":"2025-12-17","open":37.59,"high":37.84,"low":35.97,"close":36.05,"volume":54791951},{"date":"2025-12-18","open":37.38,"high":37.49,"low":35.67,"close":36.28,"volume":69468393},{"date":"2025-12-19","open":36.48,"high":37.58,"low":36.44,"close":36.82,"volume":163221251},{"date":"2025-12-22","open":37.89,"high":37.9,"low":36.29,"close":36.37,"volume":51685394},{"date":"2025-12-23","open":36.24,"high":36.8,"low":36.03,"close":36.35,"volume":35957954},{"date":"2025-12-24","open":35.17,"high":36.18,"low":34.95,"close":36.16,"volume":37443756},{"date":"2025-12-26","open":36.17,"high":36.49,"low":35.85,"close":36.2,"volume":28779396},{"date":"2025-12-29","open":36.01,"high":36.8,"low":35.82,"close":36.68,"volume":38062295},{"date":"2025-12-30","open":36.91,"high":38.26,"low":36.82,"close":37.3,"volume":61935279},{"date":"2025-12-31","open":37.4,"high":37.58,"low":36.87,"close":36.9,"volume":51524682},{"date":"2026-01-02","open":37.77,"high":39.86,"low":37.76,"close":39.38,"volume":95396447},{"date":"2026-01-05","open":41.59,"high":42.1,"low":39.27,"close":39.37,"volume":96665355},{"date":"2026-01-06","open":39.86,"high":40.31,"low":38.95,"close":40.04,"volume":66395138},{"date":"2026-01-07","open":40.18,"high":44.57,"low":40.12,"close":42.63,"volume":166028381},{"date":"2026-01-08","open":42.62,"high":43.34,"low":40.68,"close":41.11,"volume":88241955},{"date":"2026-01-09","open":41.83,"high":45.73,"low":41.57,"close":45.55,"volume":186691417},{"date":"2026-01-12","open":44.24,"high":45.45,"low":43.89,"close":44.06,"volume":101989119},{"date":"2026-01-13","open":45.89,"high":48.24,"low":45.22,"close":47.29,"volume":168656410},{"date":"2026-01-14","open":48.95,"high":49.0,"low":47.42,"close":48.72,"volume":148225796},{"date":"2026-01-15","open":49.35,"high":50.39,"low":47.83,"close":48.32,"volume":132328902},{"date":"2026-01-16","open":49.27,"high":50.21,"low":46.71,"close":46.96,"volume":127314711},{"date":"2026-01-20","open":47.3,"high":50.23,"low":47.0,"close":48.56,"volume":150153031},{"date":"2026-01-21","open":50.32,"high":54.41,"low":50.15,"close":54.25,"volume":220565312},{"date":"2026-01-22","open":54.21,"high":54.6,"low":53.08,"close":54.32,"volume":190066397},{"date":"2026-01-23","open":46.86,"high":48.13,"low":44.45,"close":45.07,"volume":294675401},{"date":"2026-01-26","open":44.28,"high":44.46,"low":42.28,"close":42.49,"volume":149407768},{"date":"2026-01-27","open":43.97,"high":44.53,"low":43.1,"close":43.93,"volume":121832221},{"date":"2026-01-28","open":46.6,"high":49.29,"low":46.32,"close":48.78,"volume":201995055},{"date":"2026-01-29","open":47.56,"high":48.77,"low":46.99,"close":48.66,"volume":124256563},{"date":"2026-01-30","open":48.98,"high":49.58,"low":45.96,"close":46.47,"volume":114920097},{"date":"2026-02-02","open":45.63,"high":49.84,"low":45.5,"close":48.81,"volume":101414583},{"date":"2026-02-03","open":50.06,"high":51.49,"low":48.43,"close":49.25,"volume":122205136},{"date":"2026-02-04","open":49.54,"high":49.7,"low":47.0,"close":48.6,"volume":128702304},{"date":"2026-02-05","open":47.59,"high":50.86,"low":46.79,"close":48.24,"volume":114307769},{"date":"2026-02-06","open":49.1,"high":51.3,"low":48.83,"close":50.59,"volume":115600223},{"date":"2026-02-09","open":49.59,"high":51.22,"low":47.59,"close":50.24,"volume":94841413},{"date":"2026-02-10","open":50.41,"high":50.54,"low":46.77,"close":47.13,"volume":99832891},{"date":"2026-02-11","open":48.11,"high":49.55,"low":46.86,"close":48.29,"volume":107681221},{"date":"2026-02-12","open":47.8,"high":48.95,"low":46.19,"close":46.48,"volume":88321152},{"date":"2026-02-13","open":45.76,"high":47.69,"low":44.97,"close":46.79,"volume":69740424},{"date":"2026-02-17","open":45.93,"high":46.83,"low":45.46,"close":46.18,"volume":65802171},{"date":"2026-02-18","open":45.92,"high":46.77,"low":44.88,"close":45.46,"volume":65306065},{"date":"2026-02-19","open":44.95,"high":45.17,"low":43.92,"close":44.62,"volume":72724938},{"date":"2026-02-20","open":43.89,"high":44.39,"low":42.88,"close":44.11,"volume":90743566},{"date":"2026-02-23","open":44.09,"high":44.55,"low":43.18,"close":43.63,"volume":57130909},{"date":"2026-02-24","open":44.1,"high":46.6,"low":43.54,"close":46.12,"volume":98872271},{"date":"2026-02-25","open":46.09,"high":46.97,"low":45.08,"close":46.88,"volume":75645295},{"date":"2026-02-26","open":46.77,"high":46.95,"low":44.39,"close":45.46,"volume":71457507},{"date":"2026-02-27","open":44.46,"high":46.56,"low":44.4,"close":45.61,"volume":79327248},{"date":"2026-03-02","open":44.2,"high":45.81,"low":43.95,"close":45.5,"volume":60705104},{"date":"2026-03-03","open":43.44,"high":43.69,"low":42.14,"close":43.1,"volume":83971029},{"date":"2026-03-04","open":44.07,"high":46.13,"low":43.27,"close":45.58,"volume":96628102},{"date":"2026-03-05","open":44.87,"high":46.48,"low":44.7,"close":45.95,"volume":78229421},{"date":"2026-03-06","open":44.67,"high":45.18,"low":43.28,"close":43.42,"volume":74698310},{"date":"2026-03-09","open":42.74,"high":45.76,"low":41.64,"close":45.58,"volume":82937382},{"date":"2026-03-10","open":45.41,"high":47.88,"low":45.41,"close":46.78,"volume":85233306},{"date":"2026-03-11","open":46.82,"high":48.83,"low":46.66,"close":47.98,"volume":72480566},{"date":"2026-03-12","open":47.4,"high":47.44,"low":45.17,"close":45.25,"volume":85110211},{"date":"2026-03-13","open":45.97,"high":46.65,"low":45.39,"close":45.77,"volume":68386151},{"date":"2026-03-16","open":47.91,"high":49.17,"low":45.69,"close":45.76,"volume":114199390},{"date":"2026-03-17","open":46.08,"high":46.08,"low":43.91,"close":44.06,"volume":89061571},{"date":"2026-03-18","open":44.2,"high":45.71,"low":44.05,"close":45.03,"volume":78056208},{"date":"2026-03-19","open":43.99,"high":46.44,"low":43.65,"close":46.18,"volume":74051501},{"date":"2026-03-20","open":46.95,"high":47.55,"low":43.64,"close":43.87,"volume":162814210},{"date":"2026-03-23","open":44.5,"high":45.46,"low":43.74,"close":44.01,"volume":80772210},{"date":"2026-03-24","open":43.54,"high":44.31,"low":43.2,"close":44.06,"volume":65323531},{"date":"2026-03-25","open":45.85,"high":47.85,"low":45.45,"close":47.18,"volume":97467909},{"date":"2026-03-26","open":46.3,"high":46.6,"low":43.92,"close":44.1,"volume":82841371},{"date":"2026-03-27","open":43.62,"high":44.13,"low":42.86,"close":43.13,"volume":70002236},{"date":"2026-03-30","open":43.72,"high":43.99,"low":40.63,"close":41.19,"volume":84596011},{"date":"2026-03-31","open":41.95,"high":44.23,"low":41.6,"close":44.13,"volume":95294892},{"date":"2026-04-01","open":45.0,"high":48.77,"low":44.98,"close":48.03,"volume":129598509},{"date":"2026-04-02","open":46.06,"high":50.49,"low":46.04,"close":50.38,"volume":117134237},{"date":"2026-04-06","open":50.88,"high":52.39,"low":49.87,"close":50.78,"volume":79978811},{"date":"2026-04-07","open":51.91,"high":53.27,"low":51.22,"close":52.91,"volume":129543837},{"date":"2026-04-08","open":55.37,"high":59.17,"low":54.8,"close":58.95,"volume":184599933},{"date":"2026-04-09","open":58.4,"high":62.08,"low":58.39,"close":61.72,"volume":155609887},{"date":"2026-04-10","open":61.52,"high":63.39,"low":60.75,"close":62.38,"volume":98624438},{"date":"2026-04-13","open":62.18,"high":65.65,"low":62.18,"close":65.18,"volume":112110972},{"date":"2026-04-14","open":65.16,"high":65.18,"low":62.09,"close":63.81,"volume":112796097},{"date":"2026-04-15","open":63.77,"high":65.84,"low":62.88,"close":64.94,"volume":92051518},{"date":"2026-04-16","open":64.93,"high":68.61,"low":64.27,"close":68.5,"volume":108328309},{"date":"2026-04-17","open":68.85,"high":70.33,"low":67.74,"close":68.5,"volume":118831534},{"date":"2026-04-20","open":68.45,"high":69.21,"low":64.47,"close":65.7,"volume":96851067},{"date":"2026-04-21","open":67.14,"high":67.67,"low":65.64,"close":66.26,"volume":91402314},{"date":"2026-04-22","open":67.94,"high":68.77,"low":64.98,"close":65.27,"volume":90267286},{"date":"2026-04-23","open":66.1,"high":68.28,"low":65.42,"close":66.78,"volume":155141780},{"date":"2026-04-24","open":82.2,"high":85.22,"low":79.62,"close":82.54,"volume":281405214},{"date":"2026-04-27","open":83.67,"high":87.1,"low":82.61,"close":84.99,"volume":178820193},{"date":"2026-04-28","open":81.28,"high":84.59,"low":80.8,"close":84.52,"volume":147773466},{"date":"2026-04-29","open":86.14,"high":94.95,"low":85.87,"close":94.75,"volume":235070906},{"date":"2026-04-30","open":95.6,"high":95.69,"low":91.5,"close":94.48,"volume":160597313},{"date":"2026-05-01","open":93.2,"high":100.45,"low":92.61,"close":99.62,"volume":158502811},{"date":"2026-05-04","open":99.18,"high":99.82,"low":95.6,"close":95.78,"volume":119294030},{"date":"2026-05-05","open":100.51,"high":110.48,"low":100.08,"close":108.15,"volume":198481963},{"date":"2026-05-06","open":110.98,"high":113.5,"low":106.58,"close":113.01,"volume":157320083},{"date":"2026-05-07","open":111.02,"high":114.51,"low":109.15,"close":109.62,"volume":122699875},{"date":"2026-05-08","open":111.81,"high":130.57,"low":111.8,"close":124.92,"volume":227681300},{"date":"2026-05-11","open":130.88,"high":132.75,"low":123.92,"close":129.44,"volume":179486503},{"date":"2026-05-12","open":124.36,"high":127.79,"low":115.0,"close":120.61,"volume":172516514},{"date":"2026-05-13","open":124.1,"high":125.0,"low":116.41,"close":120.29,"volume":115364423},{"date":"2026-05-14","open":114.66,"high":118.57,"low":113.17,"close":115.93,"volume":118279791},{"date":"2026-05-15","open":109.79,"high":110.57,"low":105.02,"close":108.77,"volume":135205991},{"date":"2026-05-18","open":113.47,"high":115.54,"low":103.85,"close":108.17,"volume":145763995},{"date":"2026-05-19","open":106.98,"high":113.07,"low":102.4,"close":110.8,"volume":150234892},{"date":"2026-05-20","open":116.22,"high":121.94,"low":114.8,"close":118.96,"volume":165086920},{"date":"2026-05-21","open":116.58,"high":119.41,"low":113.17,"close":118.5,"volume":102452545},{"date":"2026-05-22","open":120.34,"high":122.78,"low":118.09,"close":119.84,"volume":82663024},{"date":"2026-05-26","open":122.1,"high":125.62,"low":117.35,"close":123.52,"volume":108167302},{"date":"2026-05-27","open":124.39,"high":125.27,"low":117.0,"close":121.77,"volume":93323344},{"date":"2026-05-28","open":121.45,"high":123.08,"low":116.31,"close":120.89,"volume":97320987},{"date":"2026-05-29","open":123.85,"high":126.64,"low":113.54,"close":114.68,"volume":191676126},{"date":"2026-06-01","open":109.43,"high":113.3,"low":106.33,"close":109.33,"volume":134900437},{"date":"2026-06-02","open":107.45,"high":109.0,"low":104.17,"close":107.93,"volume":106336209},{"date":"2026-06-03","open":116.42,"high":118.29,"low":110.86,"close":112.71,"volume":118928807},{"date":"2026-06-04","open":108.4,"high":113.14,"low":107.48,"close":111.78,"volume":77325824},{"date":"2026-06-05","open":106.48,"high":106.48,"low":98.33,"close":99.17,"volume":145209405},{"date":"2026-06-08","open":111.0,"high":112.54,"low":106.66,"close":110.27,"volume":136973898},{"date":"2026-06-09","open":112.99,"high":114.0,"low":99.46,"close":107.92,"volume":148787320},{"date":"2026-06-10","open":106.03,"high":111.5,"low":104.92,"close":107.04,"volume":121955941},{"date":"2026-06-11","open":113.52,"high":119.44,"low":110.51,"close":116.96,"volume":184535819},{"date":"2026-06-12","open":117.42,"high":127.6,"low":115.33,"close":124.57,"volume":148346443},{"date":"2026-06-15","open":129.49,"high":132.61,"low":126.66,"close":127.86,"volume":128645408},{"date":"2026-06-16","open":125.11,"high":128.7,"low":116.0,"close":117.05,"volume":130885000},{"date":"2026-06-17","open":121.85,"high":125.2,"low":118.06,"close":121.1,"volume":113070781},{"date":"2026-06-18","open":131.84,"high":135.48,"low":127.9,"close":133.99,"volume":230270740},{"date":"2026-06-22","open":139.12,"high":141.45,"low":136.21,"close":140.94,"volume":122717644},{"date":"2026-06-23","open":129.73,"high":137.98,"low":128.3,"close":132.28,"volume":131008715},{"date":"2026-06-24","open":133.05,"high":136.08,"low":127.95,"close":131.91,"volume":99321841},{"date":"2026-06-25","open":139.73,"high":140.72,"low":125.41,"close":132.87,"volume":120798449},{"date":"2026-06-26","open":128.71,"high":131.23,"low":125.5,"close":127.73,"volume":97099863},{"date":"2026-06-29","open":127.0,"high":131.91,"low":118.5,"close":131.72,"volume":104513969},{"date":"2026-06-30","open":131.99,"high":142.35,"low":131.52,"close":139.63,"volume":114858028},{"date":"2026-07-01","open":135.0,"high":135.74,"low":126.68,"close":127.02,"volume":111105953},{"date":"2026-07-02","open":128.91,"high":130.74,"low":117.63,"close":120.35,"volume":122312852},{"date":"2026-07-06","open":122.57,"high":127.3,"low":121.52,"close":122.2,"volume":85774570},{"date":"2026-07-07","open":116.3,"high":116.47,"low":108.3,"close":110.39,"volume":137452797},{"date":"2026-07-08","open":108.3,"high":110.49,"low":104.41,"close":110.26,"volume":102981963},{"date":"2026-07-09","open":114.87,"high":116.77,"low":111.51,"close":112.54,"volume":98675816},{"date":"2026-07-10","open":109.58,"high":110.85,"low":107.45,"close":109.84,"volume":70749551},{"date":"2026-07-13","open":105.98,"high":106.17,"low":101.79,"close":103.12,"volume":98585934},{"date":"2026-07-14","open":107.98,"high":109.19,"low":103.59,"close":107.76,"volume":90734783},{"date":"2026-07-15","open":109.3,"high":109.61,"low":99.2,"close":102.99,"volume":119291131},{"date":"2026-07-16","open":101.14,"high":101.88,"low":95.48,"close":97.06,"volume":105546833},{"date":"2026-07-17","open":92.14,"high":98.05,"low":89.59,"close":95.04,"volume":123324256},{"date":"2026-07-20","open":97.58,"high":100.98,"low":96.92,"close":97.06,"volume":88867462},{"date":"2026-07-21","open":103.19,"high":106.34,"low":101.22,"close":105.5,"volume":101693337},{"date":"2026-07-22","open":101.55,"high":106.85,"low":101.48,"close":102.62,"volume":76513683},{"date":"2026-07-23","open":101.14,"high":104.18,"low":99.24,"close":100.23,"volume":117180536},{"date":"2026-07-24","open":100.36,"high":101.74,"low":91.58,"close":92.32,"volume":178604705},{"date":"2026-07-27","open":92.46,"high":94.98,"low":86.94,"close":91.53,"volume":130505141},{"date":"2026-07-28","open":86.62,"high":88.28,"low":83.1,"close":86.3,"volume":149545540},{"date":"2026-07-29","open":86.57,"high":88.47,"low":81.79,"close":81.88,"volume":147062388},{"date":"2026-07-30","open":86.51,"high":94.1,"low":85.97,"close":91.22,"volume":135765936},{"date":"2026-07-31","open":96.72,"high":97.9,"low":90.13,"close":90.2,"volume":104662348},{"date":"2026-08-03","open":88.4,"high":91.68,"low":85.62,"close":91.0,"volume":93636486},{"date":"2026-08-04","open":95.24,"high":101.39,"low":94.32,"close":100.86,"volume":118326702},{"date":"2026-08-05","open":99.3,"high":102.83,"low":97.9,"close":101.06,"volume":83690806},{"date":"2026-08-06","open":98.22,"high":103.38,"low":95.6,"close":99.81,"volume":77045232},{"date":"2026-08-07","open":102.33,"high":103.66,"low":98.03,"close":101.65,"volume":76760636},{"date":"2026-08-10","open":98.26,"high":100.03,"low":96.3,"close":97.52,"volume":100344030},{"date":"2026-08-11","open":96.78,"high":98.35,"low":95.35,"close":97.71,"volume":152071093},{"date":"2026-08-12","open":101.33,"high":103.16,"low":100.12,"close":100.95,"volume":160715748},{"date":"2026-08-13","open":101.51,"high":107.57,"low":100.33,"close":104.56,"volume":116083143},{"date":"2026-08-14","open":104.48,"high":106.87,"low":102.05,"close":102.5,"volume":94221477},{"date":"2026-08-17","open":103.78,"high":105.97,"low":101.8,"close":103.49,"volume":86492816},{"date":"2026-08-18","open":99.22,"high":99.31,"low":95.25,"close":96.69,"volume":121022212},{"date":"2026-08-19","open":97.41,"high":98.2,"low":91.28,"close":92.8,"volume":108745079},{"date":"2026-08-20","open":91.87,"high":92.68,"low":89.85,"close":92.13,"volume":80766122},{"date":"2026-08-21","open":92.71,"high":92.77,"low":89.75,"close":90.01,"volume":89437904}]},"options":{"as_of":"2026-08-21","share_class_symbols":["INTC"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":15,"call_side_sessions":12,"put_side_sessions":3,"two_sided_sessions":0,"recent_flags":[{"date":"2026-07-29","call_side_rank":26,"call_side_symbol":"INTC","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-24","call_side_rank":12,"call_side_symbol":"INTC","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-10","call_side_rank":25,"call_side_symbol":"INTC","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-07","call_side_rank":29,"call_side_symbol":"INTC","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-02","call_side_rank":23,"call_side_symbol":"INTC","put_side_rank":null,"put_side_symbol":null},{"date":"2026-07-01","call_side_rank":18,"call_side_symbol":"INTC","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-25","call_side_rank":18,"call_side_symbol":"INTC","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-23","call_side_rank":16,"call_side_symbol":"INTC","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-18","call_side_rank":null,"call_side_symbol":null,"put_side_rank":23,"put_side_symbol":"INTC"},{"date":"2026-06-17","call_side_rank":null,"call_side_symbol":null,"put_side_rank":29,"put_side_symbol":"INTC"}],"current":{"eligible":true,"score_symbol":"INTC","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":0.71,"bearish_score":-0.34,"call_oi_otm_growth":1271973100.0,"put_oi_otm_growth":-36769500.0,"call_vol_oi_ratio_otm":0.114,"put_vol_oi_ratio_otm":0.046},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":6,"recent_flags":[{"symbol":"INTC","last_price":124.92,"price_change_percent":11.725248188891868,"volume":227681300,"avg_volume_30d":132185696,"volume_spike_percent":72.24352266799835,"date_detected":"2026-05-08"},{"symbol":"INTC","last_price":108.15,"price_change_percent":7.601233708088739,"volume":198481963,"avg_volume_30d":124354420,"volume_spike_percent":59.60989712269771,"date_detected":"2026-05-05"},{"symbol":"INTC","last_price":94.75,"price_change_percent":9.995356396563725,"volume":235070906,"avg_volume_30d":115371701,"volume_spike_percent":103.75092199241006,"date_detected":"2026-04-29"},{"symbol":"INTC","last_price":61.72,"price_change_percent":5.684931506849322,"volume":155609887,"avg_volume_30d":91671533,"volume_spike_percent":69.7472283906917,"date_detected":"2026-04-09"},{"symbol":"INTC","last_price":58.95,"price_change_percent":6.465595087592568,"volume":184599933,"avg_volume_30d":88813944,"volume_spike_percent":107.85016801211125,"date_detected":"2026-04-08"},{"symbol":"INTC","last_price":48.03,"price_change_percent":6.733333333333347,"volume":129598509,"avg_volume_30d":83135614,"volume_spike_percent":55.888075774646126,"date_detected":"2026-04-01"}]},"ownership":{"managers_in_scope":20,"holders":0,"total_reported_value":0,"holdings":[]},"financials":{"available":true,"generated_at":"2026-08-16T02:06:21.746831+00:00","period":"Q2 FY2026","period_end":"2026-06-27","revenue":16128000000.0,"revenue_yoy_pct":25.42,"net_income":-11033000000.0,"net_income_yoy_pct":-278.1,"free_cash_flow":4450000000.0,"gross_margin_pct":40.36,"diluted_eps":-2.16,"derived":["cashflow.cfo","cashflow.capex"],"url":"/financials/intc"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}