Dark

INTC20260717C35
INTC Jul 17 2026 35.00 Call (INTC260717C00035000)
option OPRA

EOD

Jul 13, 2026

68.48-11.330%(-8.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	69.5600	70.6200	68.4800	68.4800	-11.330%	6	937	0.000%
2026-07-09	78.2500	78.2500	77.2300	77.2300	+6.348%	5	938	-11.330%
2026-07-08	73.8200	73.8200	70.6600	72.6200	-2.992%	18	938	-5.701%
2026-07-07	77.0000	79.7500	74.8600	74.8600	-17.953%	45	952	-8.523%
2026-07-06	91.2400	91.2400	91.2400	91.2400	+7.064%	1	997	-24.945%
2026-07-02	90.9200	90.9200	84.4200	85.2200	-10.304%	16	998	-19.643%
2026-06-26	95.0100	95.0100	95.0100	95.0100	-1.798%	2	998	-27.923%
2026-06-24	97.5500	97.5500	96.7500	96.7500	-0.289%	2	999	-29.220%
2026-06-23	100.5500	100.5500	97.0300	97.0300	-2.207%	3	999	-29.424%
2026-06-18	94.9300	99.2200	94.9300	99.2200	+13.928%	29	985	-30.982%
2026-06-17	87.0900	87.0900	87.0900	87.0900	+2.146%	1	985	-21.369%
2026-06-16	91.2500	91.2500	85.0800	85.2600	-10.629%	4	985	-19.681%
2026-06-15	95.4000	95.4000	95.4000	95.4000	+12.222%	1	984	-28.218%
2026-06-12	85.3000	85.3000	85.0100	85.0100	+8.542%	2	983	-19.445%
2026-06-09	78.3200	78.3200	78.3200	78.3200	+15.687%	2	983	-12.564%
2026-06-05	70.3200	70.3200	67.7000	67.7000	-10.733%	12	985	+1.152%
2026-06-04	75.8400	75.8400	75.8400	75.8400	+0.026%	1	984	-9.705%
2026-06-01	75.8200	75.8200	75.8200	75.8200	-12.296%	1	984	-9.681%
2026-05-29	86.4500	86.4500	86.4500	86.4500	+4.219%	5	983	-20.787%
2026-05-28	85.1800	85.1800	82.9500	82.9500	+0.912%	3	983	-17.444%
2026-05-20	82.2000	82.2000	82.2000	82.2000	+13.208%	1	983	-16.691%
2026-05-19	72.6100	72.6100	72.6100	72.6100	-1.452%	1	981	-5.688%
2026-05-15	73.6800	73.6800	73.6800	73.6800	-8.563%	1	981	-7.058%
2026-05-14	80.5800	80.5800	80.5800	80.5800	-4.333%	10	981	-15.016%
2026-05-12	89.3900	89.3900	83.5500	84.2300	-5.836%	104	988	-18.699%
2026-05-08	79.0000	91.3000	79.0000	89.4500	+18.508%	17	988	-23.443%
2026-05-06	75.4800	75.4800	75.4800	75.4800	+2.415%	1	993	-9.274%
2026-05-05	71.1500	73.7000	71.1500	73.7000	+25.191%	4	992	-7.083%
2026-05-01	58.8700	58.8700	58.8700	58.8700	-1.042%	1	994	+16.324%
2026-04-30	59.4900	59.4900	59.4900	59.4900	+26.548%	1	994	+15.112%
2026-04-24	49.2000	49.2000	47.0100	47.0100	+51.645%	16	995	+45.671%
2026-04-22	32.4000	32.8200	31.0000	31.0000	-5.517%	5	997	+120.903%
2026-04-21	32.8100	32.8100	32.8100	32.8100	-1.855%	1	1,001	+108.717%
2026-04-17	35.1900	35.6400	33.4300	33.4300	+7.839%	101	1,001	+104.846%
2026-04-16	31.0000	31.0000	31.0000	31.0000	+9.155%	1	962	+120.903%
2026-04-14	29.5800	29.5800	28.4000	28.4000	-8.387%	4	962	+141.127%
2026-04-13	30.5000	31.0000	29.9300	31.0000	+12.319%	3	958	+120.903%
2026-04-09	26.8300	27.6000	26.3000	27.6000	+12.653%	50	959	+148.116%
2026-04-08	24.0000	24.5000	24.0000	24.5000	+31.933%	2	922	+179.510%
2026-04-07	18.6300	19.3000	18.5700	18.5700	+12.750%	10	922	+268.767%
2026-04-02	16.2600	16.4700	16.2600	16.4700	+8.713%	17	919	+315.786%
2026-04-01	15.0000	15.1500	15.0000	15.1500	+51.047%	90	919	+352.013%
2026-03-31	10.0300	10.0300	10.0300	10.0300	+7.503%	1	919	+582.752%
2026-03-30	9.9100	9.9100	9.3300	9.3300	-14.009%	105	919	+633.976%
2026-03-27	11.4300	11.4300	10.8500	10.8500	-7.581%	63	924	+531.152%
2026-03-26	12.1400	12.1400	11.7000	11.7400	-19.034%	39	909	+483.305%
2026-03-25	14.5000	14.5000	14.5000	14.5000	+24.678%	37	909	+372.276%
2026-03-23	11.5400	12.4900	11.5400	11.6300	-1.857%	24	908	+488.822%
2026-03-20	14.0700	14.0700	11.8500	11.8500	-6.101%	11	894	+477.890%
2026-03-19	11.6000	12.6200	11.6000	12.6200	+0.318%	3	891	+442.631%
2026-03-18	12.0500	12.5800	12.0500	12.5800	+7.064%	5	891	+444.356%
2026-03-17	11.7500	11.7500	11.7500	11.7500	-10.985%	1	893	+482.809%
2026-03-13	13.2000	13.2000	13.2000	13.2000	+1.149%	1	894	+418.788%
2026-03-12	13.1500	13.1500	13.0300	13.0500	-9.751%	45	894	+424.751%
2026-03-10	14.4600	14.4600	14.4600	14.4600	+25.739%	6	851	+373.582%
2026-03-09	10.6800	11.5000	10.6800	11.5000	-1.625%	15	848	+495.478%
2026-03-04	11.8400	11.8400	11.6900	11.6900	+3.451%	3	843	+485.800%
2026-03-03	10.8000	11.3000	10.8000	11.3000	-0.877%	37	840	+506.018%
2026-02-23	12.1500	12.1500	11.3700	11.4000	-0.350%	79	839	+500.702%
2026-02-20	11.5000	11.5000	11.3000	11.4400	-6.230%	53	872	+498.601%
2026-02-19	12.2000	12.2000	12.2000	12.2000	-9.963%	30	922	+461.311%
2026-02-18	13.2000	13.5500	13.2000	13.5500	-1.455%	20	952	+405.387%
2026-02-17	13.8000	14.1600	13.5200	13.7500	-5.172%	106	972	+398.036%
2026-02-12	14.5000	14.5000	14.5000	14.5000	-8.517%	35	1,071	+372.276%
2026-02-11	15.8500	15.8500	15.8500	15.8500	+3.392%	1	1,036	+332.050%
2026-02-10	15.9300	15.9300	15.0000	15.3300	-12.199%	9	1,035	+346.706%
2026-02-06	16.7500	17.4600	16.7500	17.4600	+3.990%	120	1,029	+292.211%
2026-02-04	16.7900	16.7900	16.7900	16.7900	-1.235%	2	1,029	+307.862%
2026-02-03	17.0000	17.0000	17.0000	17.0000	+6.650%	1	1,029	+302.824%
2026-01-30	15.9400	15.9400	15.9400	15.9400	+4.388%	1	1,029	+329.611%
2026-01-29	15.2200	15.2700	15.2200	15.2700	+1.059%	5	1,029	+348.461%
2026-01-28	15.1100	15.1100	15.1100	15.1100	+26.444%	1	1,029	+353.210%
2026-01-27	12.0000	12.0000	11.8500	11.9500	+10.648%	15	1,029	+473.054%
2026-01-26	11.1500	11.1500	10.8000	10.8000	-16.923%	3	1,016	+534.074%
2026-01-23	14.0600	14.0600	13.0000	13.0000	-38.184%	104	1,013	+426.769%
2026-01-22	21.1500	21.4900	21.0300	21.0300	+1.594%	4	925	+225.630%
2026-01-21	20.5800	20.9000	20.5800	20.7000	+21.265%	10	924	+230.821%
2026-01-20	16.8500	17.0700	16.8500	17.0700	+13.121%	9	932	+301.172%
2026-01-16	15.5400	15.5400	15.0900	15.0900	-7.988%	3	925	+353.810%
2026-01-15	16.2000	16.4300	16.2000	16.4000	+1.235%	3	925	+317.561%
2026-01-14	16.2500	16.2500	16.2000	16.2000	+10.580%	4	925	+322.716%
2026-01-13	14.6500	14.6500	14.6500	14.6500	+15.810%	10	925	+367.440%
2026-01-12	13.1500	13.2000	12.6500	12.6500	-7.664%	33	925	+441.344%
2026-01-09	13.2100	13.7000	13.2100	13.7000	+35.509%	13	925	+399.854%
2026-01-08	10.4500	10.4500	10.1000	10.1100	-14.322%	4	915	+577.349%
2026-01-07	11.0000	12.0000	10.9000	11.8000	+32.287%	42	913	+480.339%
2026-01-06	8.8500	8.9200	8.5500	8.9200	+0.791%	809	920	+667.713%
2026-01-05	9.3500	9.3500	8.8500	8.8500	+1.375%	8	139	+673.785%
2026-01-02	7.9800	8.8100	7.9800	8.7300	+17.181%	13	139	+684.422%
2025-12-30	7.4500	7.4500	7.4500	7.4500	+20.161%	5	129	+819.195%
2025-12-29	6.5000	6.5000	6.2000	6.2000	-2.669%	21	124	+1,004.516%
2025-12-26	6.3400	6.4000	6.3400	6.3700	+2.742%	14	124	+975.039%
2025-12-24	5.6600	6.2000	5.5900	6.2000	-1.587%	23	98	+1,004.516%
2025-12-23	6.5200	6.5200	6.3000	6.3000	-16.000%	35	98	+986.984%
2025-12-22	7.5000	7.5000	7.5000	7.5000	-0.266%	10	81	+813.067%
2025-12-19	7.5200	7.5200	7.5200	7.5200	+12.575%	8	81	+810.638%
2025-12-18	6.6800	6.6800	6.6800	6.6800	+0.300%	5	81	+925.150%
2025-12-17	7.2400	7.2400	6.6500	6.6600	-17.267%	19	81	+928.228%
2025-12-15	7.9500	8.0500	7.8300	8.0500	-4.394%	16	81	+750.683%
2025-12-12	8.6300	8.6300	8.4200	8.4200	-8.973%	6	74	+713.302%
2025-12-11	9.1700	9.2500	9.1700	9.2500	-7.500%	12	69	+640.324%
2025-12-10	10.0000	10.0000	10.0000	10.0000	+1.729%	3	70	+584.800%
2025-12-09	9.8300	9.8300	9.8300	9.8300	+1.865%	3	70	+596.643%
2025-12-08	10.8300	10.8300	9.5500	9.6500	-1.931%	16	68	+609.637%
2025-12-04	11.5200	11.5200	9.8400	9.8400	-21.027%	290	56	+595.935%
2025-12-02	10.2900	12.4600	10.2900	12.4600	+27.013%	80	309	+449.599%
2025-12-01	10.3500	10.3500	9.8100	9.8100	+59.512%	312	314	+598.063%
2025-11-21	6.1500	6.1500	6.1500	6.1500	0.000%	2	2	+1,013.496%