Dark

INTC20260717C38
INTC Jul 17 2026 38.00 Call (INTC260717C00038000)
option OPRA

EOD

Jul 13, 2026

65.11-8.270%(-5.87)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	66.6800	67.2600	65.0200	65.1100	-8.270%	11	246	0.000%
2026-07-08	70.9800	70.9800	70.9800	70.9800	-3.231%	7	245	-8.270%
2026-07-07	73.3500	73.3500	73.3500	73.3500	-11.059%	10	248	-11.234%
2026-07-02	84.7300	84.7300	82.4700	82.4700	-14.317%	15	261	-21.050%
2026-07-01	96.2500	96.2500	96.2500	96.2500	+3.930%	1	261	-32.353%
2026-06-24	92.4300	92.6100	92.4300	92.6100	-3.722%	23	262	-29.694%
2026-06-23	96.1900	96.1900	96.1900	96.1900	+16.411%	1	265	-32.311%
2026-06-16	82.6300	82.6300	82.6300	82.6300	+35.348%	1	266	-21.203%
2026-06-05	67.0700	67.0700	61.0500	61.0500	-25.120%	23	265	+6.650%
2026-05-27	87.7000	87.7000	81.5300	81.5300	-2.940%	3	266	-20.140%
2026-05-26	84.0000	84.0000	84.0000	84.0000	+25.373%	15	265	-22.488%
2026-05-18	67.0000	67.0000	67.0000	67.0000	-22.864%	8	274	-2.821%
2026-05-13	86.8600	86.8600	86.8600	86.8600	-3.242%	1	274	-25.040%
2026-05-11	90.3500	90.3500	89.7700	89.7700	+12.494%	2	275	-27.470%
2026-05-08	77.9500	79.8000	77.9500	79.8000	+12.394%	11	275	-18.409%
2026-05-05	71.0000	71.0000	71.0000	71.0000	+25.353%	4	265	-8.296%
2026-05-01	56.6400	56.6400	56.6400	56.6400	-0.509%	2	269	+14.954%
2026-04-30	56.9300	56.9300	56.9300	56.9300	+27.904%	3	269	+14.369%
2026-04-28	44.5100	44.5100	44.5100	44.5100	+2.275%	1	270	+46.282%
2026-04-24	45.7100	45.7100	43.5200	43.5200	+43.583%	150	270	+49.609%
2026-04-23	30.1900	30.3100	30.1900	30.3100	+5.905%	9	270	+114.814%
2026-04-22	28.6400	28.6400	28.6100	28.6200	-1.378%	9	271	+127.498%
2026-04-21	29.0100	29.0200	29.0100	29.0200	+6.300%	5	266	+124.363%
2026-04-15	27.1300	27.3000	27.1300	27.3000	+3.409%	43	266	+138.498%
2026-04-14	26.4000	26.4000	26.4000	26.4000	+3.408%	1	306	+146.629%
2026-04-10	26.1700	26.1700	25.5300	25.5300	+5.278%	3	306	+155.033%
2026-04-09	24.1500	24.2500	24.1500	24.2500	+11.751%	4	306	+168.495%
2026-04-08	21.3400	21.7000	20.0200	21.7000	+28.707%	12	308	+200.046%
2026-04-07	16.1000	16.8600	16.1000	16.8600	+15.321%	4	308	+286.180%
2026-04-06	15.7900	15.7900	14.6200	14.6200	+70.595%	9	310	+345.349%
2026-03-31	8.5700	8.5700	8.5700	8.5700	+18.207%	1	318	+659.743%
2026-03-30	9.0000	9.0000	7.2500	7.2500	-18.448%	9	319	+798.069%
2026-03-27	9.1900	9.1900	8.8900	8.8900	-14.023%	5	315	+632.396%
2026-03-26	11.0700	11.0700	10.3000	10.3400	-14.262%	20	315	+529.691%
2026-03-25	12.2700	12.2700	12.0600	12.0600	+27.350%	4	314	+439.884%
2026-03-24	9.3000	9.4700	9.3000	9.4700	-2.872%	3	317	+587.540%
2026-03-23	10.0000	10.0000	9.7500	9.7500	-10.304%	16	317	+567.795%
2026-03-20	10.8700	10.8700	10.8700	10.8700	+6.569%	1	310	+498.988%
2026-03-19	10.2000	10.2000	10.2000	10.2000	+4.401%	2	310	+538.333%
2026-03-17	10.5000	10.5000	9.7700	9.7700	-25.929%	3	312	+566.428%
2026-03-16	13.1900	13.1900	13.1900	13.1900	+14.996%	1	311	+393.632%
2026-03-12	11.4700	11.4700	11.4700	11.4700	-12.709%	1	311	+467.655%
2026-03-11	13.1400	13.1400	13.1400	13.1400	+6.829%	1	310	+395.510%
2026-03-10	12.3000	12.3000	12.3000	12.3000	+10.612%	1	310	+429.350%
2026-03-09	11.0000	11.1200	11.0000	11.1200	+0.816%	20	310	+485.522%
2026-03-04	11.1600	11.1600	11.0300	11.0300	+17.216%	2	313	+490.299%
2026-03-03	8.7600	9.5800	8.7600	9.4100	-22.231%	6	312	+591.923%
2026-02-25	11.6100	12.1000	11.5400	12.1000	+3.863%	8	309	+438.099%
2026-02-24	10.1800	11.6500	10.1800	11.6500	+15.119%	13	309	+458.884%
2026-02-23	9.9000	10.1200	9.9000	10.1200	+3.476%	4	305	+543.379%
2026-02-20	9.5200	9.7800	9.5200	9.7800	-6.232%	3	303	+565.746%
2026-02-19	10.0500	10.7000	10.0000	10.4300	-18.706%	23	304	+524.257%
2026-02-11	12.8300	12.8300	12.8300	12.8300	+0.234%	2	300	+407.482%
2026-02-10	13.1500	13.2000	12.8000	12.8000	-10.552%	42	302	+408.672%
2026-02-09	14.3100	14.3100	14.3100	14.3100	-8.210%	1	280	+354.997%
2026-02-06	14.8800	15.5900	14.8800	15.5900	+6.562%	11	281	+317.640%
2026-02-04	13.1000	14.6300	13.1000	14.6300	-2.271%	36	275	+345.044%
2026-02-03	15.3900	15.3900	14.9600	14.9700	+26.864%	21	271	+334.937%
2026-02-02	11.8000	11.8000	11.8000	11.8000	-13.235%	1	292	+451.780%
2026-01-30	13.5000	13.6000	13.5000	13.6000	+3.343%	5	292	+378.750%
2026-01-29	13.2500	13.3100	13.1500	13.1600	-4.430%	9	292	+394.757%
2026-01-28	13.0600	13.9200	13.0400	13.7700	+36.472%	33	291	+372.840%
2026-01-27	10.2000	10.3000	10.0900	10.0900	+14.659%	13	271	+545.292%
2026-01-26	9.6000	9.6000	8.8000	8.8000	-18.594%	18	260	+639.886%
2026-01-23	12.1500	12.1500	10.7600	10.8100	-43.255%	30	254	+502.313%
2026-01-22	18.9800	19.0500	18.9800	19.0500	+5.716%	5	251	+241.785%
2026-01-21	18.3000	18.5000	18.0200	18.0200	+31.055%	13	251	+261.321%
2026-01-20	15.0000	15.3500	13.7500	13.7500	+6.755%	60	244	+373.527%
2026-01-16	13.5500	13.5500	12.6400	12.8800	-10.244%	77	197	+405.512%
2026-01-15	14.4000	14.4000	14.3500	14.3500	+2.720%	2	197	+353.728%
2026-01-14	13.9700	13.9700	13.9700	13.9700	+4.254%	1	197	+366.070%
2026-01-13	11.8000	13.4000	11.8000	13.4000	+21.929%	5	197	+385.896%
2026-01-12	11.4000	11.4000	10.9900	10.9900	-1.875%	2	198	+492.448%
2026-01-09	10.9000	11.2000	10.9000	11.2000	+21.343%	2	199	+481.339%
2026-01-07	8.6600	10.2500	8.6600	9.2300	+30.000%	12	200	+605.417%
2026-01-06	7.0000	7.2800	7.0000	7.1000	-6.209%	6	195	+817.042%
2026-01-05	7.4800	7.7000	7.4800	7.5700	+3.699%	11	191	+760.106%
2026-01-02	6.1000	7.3000	6.1000	7.3000	+30.357%	64	191	+791.918%
2025-12-31	5.6500	5.6500	5.5000	5.6000	-6.667%	37	196	+1,062.679%
2025-12-30	5.4000	6.2000	5.4000	6.0000	+19.284%	36	196	+985.167%
2025-12-26	5.0300	5.0300	5.0300	5.0300	+3.711%	1	167	+1,194.433%
2025-12-24	4.6000	4.8500	4.6000	4.8500	-4.902%	7	163	+1,242.474%
2025-12-23	5.2000	5.2000	5.1000	5.1000	-3.774%	12	163	+1,176.667%
2025-12-22	6.1200	6.1200	5.3000	5.3000	-12.685%	25	161	+1,128.491%
2025-12-19	6.0000	6.1000	6.0000	6.0700	+9.173%	6	143	+972.652%
2025-12-18	5.4200	5.5600	5.4200	5.5600	+0.725%	38	139	+1,071.043%
2025-12-17	5.6400	5.6400	5.5200	5.5200	-8.760%	10	139	+1,079.529%
2025-12-16	6.0500	6.0500	6.0500	6.0500	-6.202%	27	147	+976.198%
2025-12-15	6.4000	6.4500	6.3500	6.4500	-5.286%	77	122	+909.457%
2025-12-12	6.8100	6.8100	6.8100	6.8100	-15.926%	9	70	+856.094%
2025-12-08	9.3400	9.3500	7.9000	8.1000	-22.115%	12	62	+703.827%
2025-12-05	9.2700	10.4000	9.2700	10.4000	+1.365%	11	52	+526.058%
2025-12-02	10.2600	10.2600	10.2600	10.2600	+25.890%	1	45	+534.600%
2025-12-01	8.6500	8.6500	8.1500	8.1500	+11.187%	4	45	+698.896%
2025-11-28	7.3300	7.3300	7.3300	7.3300	+21.761%	1	44	+788.267%
2025-11-26	6.0200	6.0200	6.0200	6.0200	+8.468%	1	42	+981.561%
2025-11-24	5.5800	5.5800	5.5500	5.5500	+1.277%	2	42	+1,073.153%
2025-11-20	5.9900	5.9900	5.4800	5.4800	0.000%	41	41	+1,088.139%