Dark

INTC20260717C39
INTC Jul 17 2026 39.00 Call (INTC260717C00039000)
option OPRA

EOD

Jul 13, 2026

64.32-29.295%(-26.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	65.4100	66.2000	64.1100	64.3200	-29.295%	5	136	0.000%
2026-07-01	90.9100	90.9700	90.9100	90.9700	-6.697%	2	134	-29.295%
2026-06-22	97.5000	97.5000	97.5000	97.5000	+20.074%	1	132	-34.031%
2026-06-16	81.2000	81.2000	81.2000	81.2000	+1.972%	2	133	-20.788%
2026-06-12	79.6300	79.6300	79.6300	79.6300	+33.161%	2	133	-19.226%
2026-06-05	59.8000	59.8000	59.8000	59.8000	-18.015%	1	135	+7.559%
2026-06-01	72.9300	72.9400	72.9300	72.9400	-8.447%	2	136	-11.818%
2026-05-29	79.6700	79.6700	79.6700	79.6700	+1.297%	1	134	-19.267%
2026-05-12	82.7300	82.7300	78.6500	78.6500	+9.039%	10	134	-18.220%
2026-05-07	72.1300	72.1300	72.1300	72.1300	-2.064%	1	140	-10.828%
2026-05-06	71.5700	73.6500	71.5700	73.6500	+26.264%	3	139	-12.668%
2026-05-04	58.2700	58.3800	58.2700	58.3300	+6.461%	5	139	+10.269%
2026-04-29	54.7900	54.7900	54.7900	54.7900	+26.829%	2	137	+17.394%
2026-04-24	45.9700	45.9700	43.2000	43.2000	+47.289%	34	135	+48.889%
2026-04-23	29.2400	29.3300	29.2300	29.3300	+7.910%	9	147	+119.298%
2026-04-22	27.7600	27.7700	27.1800	27.1800	-3.067%	25	156	+136.645%
2026-04-21	27.6800	28.0500	27.6800	28.0400	+1.264%	10	155	+129.387%
2026-04-20	27.6900	27.6900	27.6900	27.6900	-9.480%	2	155	+132.286%
2026-04-17	31.6000	31.6000	30.5900	30.5900	+2.035%	22	153	+110.265%
2026-04-16	29.9800	29.9800	29.9800	29.9800	+16.247%	1	152	+114.543%
2026-04-15	27.1500	27.1500	25.7900	25.7900	-2.495%	45	151	+149.399%
2026-04-13	26.4500	26.4500	26.4500	26.4500	+10.855%	2	148	+143.176%
2026-04-09	23.8600	23.8600	23.8600	23.8600	+15.713%	1	149	+169.573%
2026-04-08	20.6200	20.6200	20.6200	20.6200	+33.032%	10	149	+211.930%
2026-04-07	15.5000	15.5000	15.5000	15.5000	+12.727%	1	159	+314.968%
2026-04-06	13.7500	13.7500	13.7500	13.7500	+2.459%	1	160	+367.782%
2026-04-02	13.3100	13.4200	13.2200	13.4200	+57.882%	5	159	+379.285%
2026-03-31	7.9500	8.5000	7.9500	8.5000	0.000%	5	159	+656.706%
2026-03-27	8.5000	8.5000	8.5000	8.5000	-12.008%	1	156	+656.706%
2026-03-26	10.0000	10.0000	9.6500	9.6600	+9.524%	21	155	+565.839%
2026-03-24	8.8200	8.8200	8.8200	8.8200	-4.130%	1	156	+629.252%
2026-03-23	9.2000	9.2000	9.2000	9.2000	-7.723%	1	157	+599.130%
2026-03-20	9.9400	9.9700	9.9400	9.9700	+1.735%	2	156	+545.135%
2026-03-19	9.8000	9.8000	9.8000	9.8000	+4.255%	1	158	+556.327%
2026-03-18	9.1000	9.4000	9.1000	9.4000	-3.590%	4	159	+584.255%
2026-03-17	9.4300	9.7500	9.4300	9.7500	-21.371%	4	160	+559.692%
2026-03-16	12.0500	12.5200	12.0500	12.4000	+16.761%	6	156	+418.710%
2026-03-12	10.6200	10.6200	10.6200	10.6200	-14.147%	1	155	+505.650%
2026-03-11	12.3700	12.3700	12.3700	12.3700	+4.831%	1	155	+419.968%
2026-03-10	11.8000	11.8000	11.8000	11.8000	+29.528%	1	156	+445.085%
2026-03-09	9.1100	9.1100	9.1100	9.1100	-14.057%	1	155	+606.037%
2026-03-05	10.5700	10.6000	9.8500	10.6000	+3.113%	10	154	+506.792%
2026-03-04	11.0500	11.0500	10.2800	10.2800	+16.553%	3	161	+525.681%
2026-03-03	8.8200	8.8200	8.8200	8.8200	-23.238%	1	161	+629.252%
2026-02-25	10.9900	11.4900	10.8700	11.4900	+10.057%	4	161	+459.791%
2026-02-24	9.4500	10.4900	9.0500	10.4400	+17.833%	23	161	+516.092%
2026-02-23	9.4500	9.4500	8.8500	8.8600	-5.038%	5	161	+625.959%
2026-02-20	8.7000	9.3300	8.7000	9.3300	-16.696%	8	161	+589.389%
2026-02-18	11.2000	11.2000	11.2000	11.2000	-2.183%	1	159	+474.286%
2026-02-17	11.4500	11.4500	11.4500	11.4500	-8.400%	1	159	+461.747%
2026-02-10	12.5000	12.5000	12.5000	12.5000	-18.033%	2	158	+414.560%
2026-02-09	15.3000	15.3000	15.2500	15.2500	+10.507%	13	158	+321.770%
2026-02-03	14.4300	14.4300	13.8000	13.8000	+7.060%	31	156	+366.087%
2026-02-02	12.3300	12.8900	12.3300	12.8900	+0.078%	2	126	+398.991%
2026-01-30	12.8800	12.8800	12.8800	12.8800	+2.548%	1	127	+399.379%
2026-01-29	12.5200	12.5900	12.5200	12.5600	-4.776%	9	127	+412.102%
2026-01-28	10.6000	13.1900	10.6000	13.1900	+40.319%	5	126	+387.642%
2026-01-27	9.5500	9.5500	9.4000	9.4000	+14.634%	6	129	+584.255%
2026-01-26	8.5200	8.5200	8.2000	8.2000	-20.773%	7	129	+684.390%
2026-01-23	12.0800	12.3500	10.2500	10.3500	-43.288%	21	132	+521.449%
2026-01-22	17.7800	18.2500	17.6600	18.2500	+1.108%	13	132	+252.438%
2026-01-21	16.2500	18.0500	15.7400	18.0500	+36.536%	3	142	+256.343%
2026-01-20	12.3900	14.3500	12.3900	13.2200	+8.361%	28	141	+386.536%
2026-01-16	12.2000	12.2000	12.2000	12.2000	-6.442%	1	135	+427.213%
2026-01-14	13.3200	13.3200	13.0400	13.0400	+6.016%	6	135	+393.252%
2026-01-13	11.5500	12.4000	11.5500	12.3000	+14.419%	9	141	+422.927%
2026-01-12	10.7500	10.7500	10.7500	10.7500	0.000%	2	143	+498.326%
2026-01-09	10.5000	11.3500	9.9200	10.7500	+37.997%	84	145	+498.326%
2026-01-08	9.3000	9.3000	7.7900	7.7900	-19.691%	4	159	+725.674%
2026-01-07	9.7500	10.6000	9.7000	9.7000	+50.155%	15	158	+563.093%
2026-01-06	6.6000	6.6000	6.4600	6.4600	-11.507%	10	152	+895.666%
2026-01-05	8.2000	8.2000	7.0000	7.3000	+5.036%	14	143	+781.096%
2026-01-02	6.2000	6.9500	6.2000	6.9500	+27.523%	62	143	+825.468%
2025-12-31	5.4000	5.4500	5.4000	5.4500	0.000%	22	65	+1,080.183%
2025-12-30	5.1500	5.4500	5.1500	5.4500	+12.371%	63	65	+1,080.183%
2025-12-29	4.8500	4.8500	4.8500	4.8500	+1.253%	1	72	+1,226.186%
2025-12-26	4.8000	4.8000	4.7900	4.7900	+5.507%	5	71	+1,242.797%
2025-12-24	4.4300	4.5400	4.4300	4.5400	-15.926%	5	66	+1,316.740%
2025-12-23	5.4000	5.4000	5.4000	5.4000	+8.216%	1	66	+1,091.111%
2025-12-22	5.4000	5.4000	4.9900	4.9900	-2.157%	5	66	+1,188.978%
2025-12-18	5.6000	5.6000	4.9900	5.1000	0.000%	33	65	+1,161.176%
2025-12-17	5.0900	5.1000	5.0900	5.1000	-14.716%	12	51	+1,161.176%
2025-12-15	6.4300	6.4400	5.9800	5.9800	-9.394%	25	41	+975.585%
2025-12-12	6.9500	6.9500	6.6000	6.6000	-20.482%	4	31	+874.545%
2025-12-10	7.2300	8.3000	7.2300	8.3000	+7.097%	11	27	+674.940%
2025-12-08	8.0000	8.0000	7.7500	7.7500	-17.201%	4	16	+729.935%
2025-12-04	9.3600	9.3600	9.3600	9.3600	-8.594%	1	15	+587.179%
2025-12-03	10.2400	10.2400	10.2400	10.2400	+2.400%	1	14	+528.125%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+27.877%	2	13	+543.200%
2025-12-01	7.8000	7.8200	7.5800	7.8200	+75.730%	24	15	+722.506%
2025-11-21	4.2100	4.4500	4.2100	4.4500	-9.184%	9	6	+1,345.393%
2025-11-20	5.6500	5.6500	4.9000	4.9000	0.000%	7	0	+1,212.653%