Dark

INTC20260717C37
INTC Jul 17 2026 37.00 Call (INTC260717C00037000)
option OPRA

EOD

Jul 13, 2026

66.44-8.586%(-6.24)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	68.1600	68.6700	64.9000	66.4400	-8.586%	67	123	0.000%
2026-07-10	71.5500	73.2800	71.5500	72.6800	-4.619%	3	141	-8.586%
2026-07-09	76.2000	76.2000	76.2000	76.2000	+5.936%	12	143	-12.808%
2026-07-08	71.9300	71.9300	71.9300	71.9300	-2.666%	1	155	-7.632%
2026-07-07	74.3500	74.4200	73.9000	73.9000	-10.985%	37	156	-10.095%
2026-07-02	86.5900	86.5900	83.0200	83.0200	-14.315%	21	193	-19.971%
2026-07-01	97.4100	97.4100	96.8900	96.8900	-7.548%	2	193	-31.427%
2026-06-30	104.8000	104.8000	104.8000	104.8000	+24.688%	25	194	-36.603%
2026-06-29	84.0500	84.0500	84.0500	84.0500	-14.739%	6	194	-20.952%
2026-06-23	98.5800	98.5800	98.5800	98.5800	+1.430%	1	200	-32.603%
2026-06-18	96.0600	97.1900	96.0600	97.1900	+17.082%	14	187	-31.639%
2026-06-16	83.0100	83.0100	83.0100	83.0100	+13.093%	1	187	-19.961%
2026-06-08	73.4000	73.4000	73.4000	73.4000	+12.232%	1	186	-9.482%
2026-06-05	65.1300	65.4000	65.1300	65.4000	-11.490%	51	187	+1.590%
2026-06-04	73.8900	73.8900	73.8900	73.8900	-13.680%	1	137	-10.083%
2026-05-29	85.6000	85.6000	85.6000	85.6000	+1.917%	1	136	-22.383%
2026-05-28	83.9900	83.9900	83.9900	83.9900	+3.909%	1	137	-20.895%
2026-05-27	80.8300	80.8300	80.8300	80.8300	+2.968%	2	138	-17.803%
2026-05-21	78.5000	78.5000	78.5000	78.5000	+11.903%	1	139	-15.363%
2026-05-18	70.1500	70.1500	70.1500	70.1500	-20.582%	1	139	-5.289%
2026-05-08	88.3300	88.3300	88.3300	88.3300	+16.040%	1	141	-24.782%
2026-05-06	76.1200	76.1200	76.1200	76.1200	+4.950%	5	141	-12.717%
2026-05-05	68.6000	72.5300	68.6000	72.5300	+15.696%	5	146	-8.397%
2026-05-01	63.3300	63.3300	62.6900	62.6900	+9.963%	2	149	+5.982%
2026-04-30	57.0100	57.0100	57.0100	57.0100	+23.372%	1	149	+16.541%
2026-04-28	46.2100	46.2100	46.2100	46.2100	+1.005%	5	148	+43.778%
2026-04-24	45.7500	45.7500	45.7500	45.7500	+56.037%	2	148	+45.224%
2026-04-22	32.2400	32.2400	29.3200	29.3200	-1.776%	3	148	+126.603%
2026-04-20	30.0900	30.0900	29.8500	29.8500	+9.541%	24	149	+122.580%
2026-04-14	27.2500	27.2500	27.2500	27.2500	+61.434%	25	173	+143.817%
2026-04-07	17.0500	17.0500	16.8800	16.8800	+8.763%	2	151	+293.602%
2026-04-06	15.9100	15.9100	15.5200	15.5200	+4.301%	11	153	+328.093%
2026-04-02	14.8800	14.8800	14.8800	14.8800	+51.837%	1	142	+346.505%
2026-03-27	9.8000	9.8000	9.8000	9.8000	-13.274%	5	142	+577.959%
2026-03-26	11.3900	11.3900	11.3000	11.3000	-12.809%	6	142	+487.965%
2026-03-25	12.3000	12.9600	12.3000	12.9600	+31.841%	6	143	+412.654%
2026-03-24	9.9700	9.9700	9.8300	9.8300	-10.146%	5	137	+575.890%
2026-03-23	11.0900	11.1300	10.8900	10.9400	-1.883%	16	137	+507.313%
2026-03-20	12.7300	12.7300	11.1500	11.1500	-5.588%	5	136	+495.874%
2026-03-19	10.8500	11.8100	10.8500	11.8100	+11.415%	3	134	+462.574%
2026-03-18	10.6000	10.6000	10.6000	10.6000	+0.284%	3	136	+526.792%
2026-03-17	10.8100	10.9000	10.5700	10.5700	-17.743%	5	133	+528.571%
2026-03-16	13.5300	13.5300	12.8500	12.8500	+3.796%	2	134	+417.043%
2026-03-12	12.3800	12.3800	12.3800	12.3800	-8.837%	1	133	+436.672%
2026-03-11	13.5800	13.5800	13.5800	13.5800	+41.164%	1	132	+389.249%
2026-03-09	9.6200	9.6200	9.6200	9.6200	-19.160%	12	131	+590.644%
2026-03-04	10.3900	11.9000	10.3800	11.9000	+20.935%	3	119	+458.319%
2026-03-03	9.8400	9.8400	9.8400	9.8400	-23.005%	1	119	+575.203%
2026-02-25	12.3500	12.8000	12.2300	12.7800	+7.576%	5	119	+419.875%
2026-02-24	11.8800	11.8800	11.8800	11.8800	+19.277%	1	119	+459.259%
2026-02-20	9.9600	9.9600	9.9600	9.9600	-10.512%	3	119	+567.068%
2026-02-19	11.0400	11.1400	11.0400	11.1300	-11.597%	8	121	+496.945%
2026-02-17	12.4300	12.5900	12.4300	12.5900	+4.481%	32	119	+427.720%
2026-02-13	12.0500	12.0500	12.0500	12.0500	-11.070%	3	87	+451.369%
2026-02-12	13.5500	13.5500	13.5500	13.5500	-1.812%	1	87	+390.332%
2026-02-10	13.8000	13.8000	13.8000	13.8000	-7.754%	1	87	+381.449%
2026-02-09	14.9600	14.9600	14.9600	14.9600	-9.278%	1	87	+344.118%
2026-02-06	15.0900	16.4900	15.0900	16.4900	+17.786%	2	88	+302.911%
2026-02-05	14.0000	14.0000	14.0000	14.0000	+1.083%	3	87	+374.571%
2026-02-04	13.8500	13.8500	13.8500	13.8500	-11.502%	3	84	+379.711%
2026-02-03	15.6500	15.6500	15.6500	15.6500	+14.234%	3	84	+324.537%
2026-01-29	13.9700	13.9700	13.7000	13.7000	-7.119%	3	84	+384.964%
2026-01-28	13.8000	14.7500	13.7400	14.7500	+39.282%	8	86	+350.441%
2026-01-27	10.5900	10.5900	10.5900	10.5900	+10.198%	1	82	+527.384%
2026-01-26	10.5500	10.5500	9.6100	9.6100	-17.155%	6	82	+591.363%
2026-01-23	14.0200	14.0200	11.4000	11.6000	-41.087%	13	77	+472.759%
2026-01-22	19.4200	19.6900	19.4200	19.6900	+0.716%	2	68	+237.430%
2026-01-21	18.8800	19.5500	18.5500	19.5500	+28.113%	6	67	+239.847%
2026-01-20	15.2600	15.2600	15.2600	15.2600	+13.037%	1	67	+335.387%
2026-01-16	16.0000	16.0000	13.5000	13.5000	-10.299%	3	69	+392.148%
2026-01-15	14.9600	15.0500	14.9600	15.0500	+3.436%	3	69	+341.462%
2026-01-13	12.3400	14.5500	12.3400	14.5500	+26.853%	3	68	+356.632%
2026-01-12	11.4700	11.4700	11.4700	11.4700	-4.417%	4	68	+479.250%
2026-01-09	11.5500	12.0000	11.5500	12.0000	+33.333%	4	64	+453.667%
2026-01-08	8.9600	9.0000	8.9600	9.0000	-9.820%	3	63	+638.222%
2026-01-07	10.5000	11.6500	9.9800	9.9800	+28.774%	10	62	+565.731%
2026-01-06	7.7500	7.7500	7.7500	7.7500	-2.760%	2	60	+757.290%
2026-01-05	7.9800	7.9800	7.9300	7.9700	+3.506%	17	75	+733.626%
2026-01-02	6.7400	7.7000	6.7400	7.7000	+22.222%	15	75	+762.857%
2025-12-31	6.3000	6.3000	6.3000	6.3000	-2.326%	1	70	+954.603%
2025-12-30	5.9100	6.4500	5.9100	6.4500	+18.566%	13	70	+930.078%
2025-12-29	5.3100	5.6500	5.3100	5.4400	+0.741%	27	78	+1,121.324%
2025-12-26	5.4000	5.4000	5.4000	5.4000	+1.887%	16	70	+1,130.370%
2025-12-24	5.3000	5.3000	5.3000	5.3000	-4.332%	17	78	+1,153.585%
2025-12-23	5.5000	5.7000	5.5000	5.5400	-2.807%	26	78	+1,099.278%
2025-12-22	6.1000	6.1000	5.7000	5.7000	-9.953%	13	61	+1,065.614%
2025-12-19	6.3300	6.3300	6.3300	6.3300	+4.283%	1	51	+949.605%
2025-12-18	6.0700	6.0700	6.0700	6.0700	+3.231%	2	50	+994.563%
2025-12-17	5.8800	5.8800	5.8800	5.8800	-19.452%	1	49	+1,029.932%
2025-12-12	7.3000	7.3000	7.3000	7.3000	-20.996%	1	49	+810.137%
2025-12-08	9.2400	9.2400	9.2400	9.2400	-10.638%	20	48	+619.048%
2025-12-04	10.3400	10.3400	10.3400	10.3400	-9.298%	1	29	+542.553%
2025-12-03	11.4000	11.4000	11.4000	11.4000	+31.336%	2	28	+482.807%
2025-12-01	8.5000	8.6800	8.4800	8.6800	+8.500%	20	30	+665.438%
2025-11-28	8.0000	8.0000	8.0000	8.0000	+24.031%	2	45	+730.500%
2025-11-26	6.4500	6.4500	6.4500	6.4500	+8.953%	1	43	+930.078%
2025-11-24	5.6300	5.9200	5.6300	5.9200	+7.636%	18	43	+1,022.297%
2025-11-21	4.6000	5.5000	4.6000	5.5000	0.000%	29	26	+1,108.000%