Dark

INTC20260717C30
INTC Jul 17 2026 30.00 Call (INTC260717C00030000)
option OPRA

EOD

Jul 14, 2026

78.42+8.166%(+5.92)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	76.7200	78.7300	76.7200	78.4200	+8.166%	26	204	0.000%
2026-07-13	75.0000	75.2900	72.4700	72.5000	-9.375%	43	201	+8.166%
2026-07-10	80.0000	80.0000	80.0000	80.0000	+0.794%	3	216	-1.975%
2026-07-07	80.8900	80.8900	79.3700	79.3700	-20.111%	3	218	-1.197%
2026-07-01	99.3500	99.3500	99.3500	99.3500	-7.590%	1	220	-21.067%
2026-06-30	103.6300	107.5100	103.6300	107.5100	+8.805%	6	219	-27.058%
2026-06-25	98.8100	98.8100	98.8100	98.8100	-4.142%	2	224	-20.636%
2026-06-23	103.0800	103.0800	103.0800	103.0800	-7.077%	1	224	-23.923%
2026-06-22	109.4400	110.9300	109.4400	110.9300	+6.920%	15	225	-29.307%
2026-06-18	101.9600	103.7500	101.9600	103.7500	+14.641%	5	224	-24.414%
2026-06-17	90.5000	90.5000	90.5000	90.5000	-8.131%	3	224	-13.348%
2026-06-15	101.4700	101.4700	98.5000	98.5100	+3.727%	10	224	-20.394%
2026-06-12	94.9700	94.9700	94.9700	94.9700	+26.089%	2	215	-17.427%
2026-06-05	75.3200	75.3200	75.3200	75.3200	-2.042%	2	213	+4.116%
2026-06-02	76.8900	76.8900	76.8900	76.8900	-16.596%	1	215	+1.990%
2026-05-29	92.1900	92.1900	92.1900	92.1900	+4.169%	1	215	-14.937%
2026-05-27	88.5000	88.5000	88.5000	88.5000	-4.931%	1	216	-11.390%
2026-05-26	93.0900	93.0900	93.0900	93.0900	+13.331%	3	217	-15.759%
2026-05-19	73.7100	82.1500	73.7000	82.1400	+5.402%	64	220	-4.529%
2026-05-18	76.8500	77.9300	76.8500	77.9300	-7.589%	200	435	+0.629%
2026-05-14	84.3300	84.3300	84.3300	84.3300	-4.127%	10	435	-7.008%
2026-05-13	87.9600	87.9600	87.9600	87.9600	-0.430%	1	446	-10.846%
2026-05-12	87.0000	88.3400	86.7500	88.3400	-12.318%	132	446	-11.229%
2026-05-11	100.7500	100.7500	100.7500	100.7500	+26.111%	25	446	-22.164%
2026-05-07	79.8900	79.8900	79.8900	79.8900	-1.589%	1	564	-1.840%
2026-05-06	81.2100	81.2100	81.1800	81.1800	+2.306%	2	564	-3.400%
2026-05-05	79.3500	79.3500	79.3500	79.3500	+13.812%	1	565	-1.172%
2026-05-04	67.3200	69.7200	67.3100	69.7200	+0.331%	61	564	+12.478%
2026-05-01	63.7700	69.4900	63.7700	69.4900	+9.744%	2	564	+12.851%
2026-04-29	63.3200	63.3200	63.3200	63.3200	+20.564%	1	564	+23.847%
2026-04-28	51.6000	52.5200	51.6000	52.5200	-3.278%	5	563	+49.315%
2026-04-27	55.8000	55.8000	53.6300	54.3000	+4.968%	7	564	+44.420%
2026-04-24	52.6000	52.6600	51.2000	51.7300	+40.266%	42	567	+51.595%
2026-04-22	36.8800	36.8800	36.8800	36.8800	-5.798%	1	577	+112.636%
2026-04-17	39.0300	39.1500	39.0300	39.1500	+3.026%	3	576	+100.307%
2026-04-16	38.0000	38.0000	38.0000	38.0000	+9.007%	80	577	+106.368%
2026-04-15	35.7500	35.7500	34.8600	34.8600	+6.183%	2	591	+124.957%
2026-04-14	32.3600	32.8400	32.3600	32.8300	-9.058%	15	591	+138.867%
2026-04-13	35.5300	36.1000	35.5300	36.1000	+13.522%	11	591	+117.230%
2026-04-09	31.6000	31.8000	31.6000	31.8000	+9.091%	21	583	+146.604%
2026-04-08	28.4000	29.1500	28.3000	29.1500	+36.854%	15	583	+169.022%
2026-04-06	21.3000	21.3000	21.3000	21.3000	+3.599%	1	583	+268.169%
2026-04-02	20.5600	20.5600	20.5600	20.5600	+6.253%	5	583	+281.420%
2026-04-01	16.6500	19.7000	16.6500	19.3500	+54.183%	105	583	+305.271%
2026-03-30	12.6000	12.6000	12.5500	12.5500	-15.317%	3	573	+524.861%
2026-03-27	14.8200	14.8200	14.8200	14.8200	-6.968%	2	575	+429.150%
2026-03-26	15.9300	15.9300	15.9300	15.9300	-3.571%	8	573	+392.279%
2026-03-20	18.5600	18.5600	16.5200	16.5200	-2.364%	25	571	+374.697%
2026-03-19	16.8900	16.9200	16.8900	16.9200	+3.045%	15	594	+363.475%
2026-03-18	16.2300	16.4200	16.2300	16.4200	+5.256%	6	594	+377.588%
2026-03-17	15.6000	15.6000	15.6000	15.6000	-14.894%	2	592	+402.692%
2026-03-16	20.1100	20.1100	18.3300	18.3300	-0.055%	10	592	+327.823%
2026-03-12	18.3400	18.3400	18.3400	18.3400	-6.572%	1	582	+327.590%
2026-03-11	19.6300	19.6300	19.6300	19.6300	+38.045%	1	581	+299.491%
2026-03-09	14.7000	14.7000	14.1900	14.2200	-4.947%	5	581	+451.477%
2026-03-03	14.2100	14.9600	14.2100	14.9600	-9.002%	88	577	+424.198%
2026-03-02	16.4400	16.4400	16.4400	16.4400	-2.894%	1	511	+377.007%
2026-02-26	16.9400	16.9500	16.8400	16.9300	+8.041%	9	512	+363.201%
2026-02-20	15.1200	15.6700	15.1200	15.6700	-2.610%	8	514	+400.447%
2026-02-19	16.0300	16.1600	16.0300	16.0900	-4.624%	3	510	+387.383%
2026-02-18	17.2100	17.2700	16.8700	16.8700	-5.225%	6	510	+364.849%
2026-02-17	17.5600	17.8000	17.5600	17.8000	-5.720%	9	508	+340.562%
2026-02-13	18.8800	18.8800	18.8800	18.8800	-6.303%	1	500	+315.360%
2026-02-11	20.1500	20.1500	20.1500	20.1500	+7.467%	30	500	+289.181%
2026-02-10	20.0000	20.0000	18.7500	18.7500	-5.159%	23	500	+318.240%
2026-02-05	19.7700	19.7700	19.7700	19.7700	+5.384%	1	499	+296.662%
2026-02-04	18.8000	18.9800	18.7600	18.7600	-11.718%	68	498	+318.017%
2026-02-03	22.2600	22.2600	21.1000	21.2500	+3.406%	42	439	+269.035%
2026-02-02	20.7500	21.0000	20.5500	20.5500	+8.158%	31	438	+281.606%
2026-01-30	19.4000	19.4000	19.0000	19.0000	-1.350%	11	438	+312.737%
2026-01-29	19.2600	19.2600	19.2600	19.2600	-7.803%	1	437	+307.165%
2026-01-28	20.0500	20.8900	20.0500	20.8900	+42.691%	42	436	+275.395%
2026-01-26	14.8000	14.8000	14.6400	14.6400	-14.586%	7	395	+435.656%
2026-01-23	19.7000	19.7000	17.1400	17.1400	-32.173%	16	396	+357.526%
2026-01-22	25.2700	25.2700	25.2700	25.2700	-0.629%	1	390	+210.328%
2026-01-21	25.4300	25.4300	25.4300	25.4300	+27.982%	1	390	+208.376%
2026-01-15	19.8700	19.8700	19.8700	19.8700	+0.608%	1	390	+294.665%
2026-01-14	20.4000	20.4000	19.2000	19.7500	+6.757%	313	390	+297.063%
2026-01-13	18.5000	18.5000	18.5000	18.5000	+7.558%	1	111	+323.892%
2026-01-09	15.0000	17.2000	15.0000	17.2000	+29.323%	52	111	+355.930%
2026-01-08	13.3000	13.3000	13.3000	13.3000	-8.591%	1	111	+489.624%
2026-01-07	14.0000	16.0000	14.0000	14.5500	+15.020%	17	111	+438.969%
2026-01-06	12.1000	12.6500	12.0000	12.6500	+6.303%	59	116	+519.921%
2026-01-02	11.7700	11.9000	11.7700	11.9000	+18.526%	4	65	+558.992%
2025-12-31	10.0400	10.0400	10.0400	10.0400	-6.605%	10	75	+681.076%
2025-12-30	10.0000	10.7500	10.0000	10.7500	+13.158%	25	75	+629.488%
2025-12-29	9.5000	9.5000	9.5000	9.5000	+3.261%	1	57	+725.474%
2025-12-26	9.0700	9.2000	9.0700	9.2000	-7.908%	17	56	+752.391%
2025-12-22	9.9900	9.9900	9.9900	9.9900	-3.010%	2	46	+684.985%
2025-12-19	10.3000	10.3000	10.3000	10.3000	+6.186%	1	46	+661.359%
2025-12-18	9.7000	9.7000	9.7000	9.7000	-8.920%	3	45	+708.454%
2025-12-16	10.6500	10.6500	10.6500	10.6500	-4.741%	1	42	+636.338%
2025-12-15	11.1500	11.1800	11.1500	11.1800	-1.237%	15	41	+601.431%
2025-12-12	12.7000	12.7000	11.3200	11.3200	-8.930%	21	31	+592.756%
2025-12-10	12.4300	12.4300	12.4300	12.4300	-4.897%	2	19	+530.893%
2025-12-09	13.0700	13.0700	13.0700	13.0700	-4.459%	1	18	+500.000%
2025-12-08	13.6800	13.6800	13.6800	13.6800	-13.854%	5	18	+473.246%
2025-12-03	15.6000	15.8800	15.6000	15.8800	+107.040%	12	13	+393.829%
2025-11-21	7.6500	7.7000	7.6500	7.6700	0.000%	4	2	+922.425%