Dark

INTC20260717C40
INTC Jul 17 2026 40.00 Call (INTC260717C00040000)
option OPRA

EOD

Jul 13, 2026

63.07-9.629%(-6.72)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	64.5000	65.0000	62.6700	63.0700	-9.629%	37	1,436	0.000%
2026-07-10	69.7900	69.7900	69.7900	69.7900	-5.766%	1	1,447	-9.629%
2026-07-09	74.0600	74.0600	74.0600	74.0600	+6.946%	1	1,448	-14.839%
2026-07-08	69.2500	69.2500	69.2500	69.2500	-2.327%	10	1,448	-8.924%
2026-07-07	72.4400	72.4400	70.9000	70.9000	-15.353%	109	1,458	-11.044%
2026-07-06	83.7600	83.7600	83.7600	83.7600	+6.511%	1	1,542	-24.702%
2026-07-02	90.2200	90.2200	78.2500	78.6400	-11.412%	34	1,562	-19.799%
2026-07-01	88.7700	88.7700	88.7700	88.7700	-12.257%	1	1,562	-28.951%
2026-06-30	101.1500	101.1700	101.1500	101.1700	+13.204%	8	1,563	-37.659%
2026-06-26	89.3700	89.3700	89.3700	89.3700	-0.920%	1	1,571	-29.428%
2026-06-25	89.0000	90.2000	89.0000	90.2000	-5.272%	7	1,571	-30.078%
2026-06-24	95.2200	95.2200	95.2200	95.2200	-5.461%	1	1,574	-33.764%
2026-06-22	96.2500	100.7200	96.2500	100.7200	+6.808%	2	1,575	-37.381%
2026-06-18	93.0000	94.3000	92.4800	94.3000	+13.124%	44	1,590	-33.118%
2026-06-17	81.0000	83.3600	81.0000	83.3600	-1.675%	3	1,590	-24.340%
2026-06-16	87.5000	87.5000	84.7800	84.7800	-3.517%	2	1,590	-25.607%
2026-06-15	87.8700	87.8700	87.8700	87.8700	+2.977%	1	1,588	-28.224%
2026-06-12	85.3300	85.3300	85.3300	85.3300	+9.735%	5	1,588	-26.087%
2026-06-11	75.5000	77.7600	73.2500	77.7600	+13.518%	10	1,583	-18.891%
2026-06-10	68.5000	68.5000	68.5000	68.5000	+9.390%	1	1,585	-7.927%
2026-06-09	70.5800	70.5800	60.0000	62.6200	-8.797%	7	1,586	+0.719%
2026-06-08	68.6600	68.6600	68.6600	68.6600	+5.712%	1	1,589	-8.142%
2026-06-05	64.6000	65.4800	64.6000	64.9500	-12.016%	8	1,589	-2.895%
2026-06-03	73.8200	73.8200	73.8200	73.8200	+12.018%	1	1,593	-14.562%
2026-06-02	65.9000	65.9000	65.9000	65.9000	-4.229%	2	1,593	-4.294%
2026-06-01	68.6200	68.8100	68.5400	68.8100	-11.974%	101	1,594	-8.342%
2026-05-28	78.1700	78.1700	78.1700	78.1700	-3.494%	1	1,595	-19.317%
2026-05-22	81.0000	81.0000	81.0000	81.0000	+2.532%	1	1,595	-22.136%
2026-05-21	76.3500	79.0000	76.3500	79.0000	+0.317%	11	1,595	-20.165%
2026-05-20	78.7500	78.7500	78.7500	78.7500	+20.137%	1	1,595	-19.911%
2026-05-19	68.4500	68.4500	65.5500	65.5500	-3.603%	4	1,604	-3.783%
2026-05-18	75.5000	75.5000	68.0000	68.0000	-0.932%	3	1,604	-7.250%
2026-05-15	68.6400	69.3600	68.4400	68.6400	-12.326%	9	1,604	-8.115%
2026-05-14	78.2900	78.2900	78.2900	78.2900	-5.103%	1	1,603	-19.441%
2026-05-13	84.3000	84.3000	82.5000	82.5000	+9.127%	2	1,603	-23.552%
2026-05-12	77.6500	78.0600	75.6000	75.6000	-12.571%	8	1,603	-16.574%
2026-05-11	88.9000	88.9000	86.4700	86.4700	+11.001%	13	1,603	-27.061%
2026-05-08	76.0000	77.9000	76.0000	77.9000	+6.566%	12	1,590	-19.037%
2026-05-07	73.1000	73.1000	73.1000	73.1000	+11.859%	1	1,590	-13.721%
2026-05-05	65.5300	65.5300	65.3500	65.3500	+11.234%	3	1,590	-3.489%
2026-05-04	58.7500	58.7500	58.7500	58.7500	-2.522%	5	1,590	+7.353%
2026-05-01	59.1900	60.3200	59.1900	60.2700	+12.950%	21	1,599	+4.646%
2026-04-30	53.3600	53.3600	53.3600	53.3600	-1.149%	1	1,599	+18.197%
2026-04-29	48.8000	54.1500	48.8000	53.9800	+21.796%	8	1,599	+16.840%
2026-04-28	42.4800	44.3200	41.6500	44.3200	+0.499%	6	1,605	+42.306%
2026-04-27	45.2000	45.2000	43.8200	44.1000	+3.158%	21	1,605	+43.016%
2026-04-24	44.5000	44.8500	41.0000	42.7500	+55.455%	49	1,614	+47.532%
2026-04-23	27.6900	28.7700	27.5000	27.5000	+4.167%	28	1,632	+129.345%
2026-04-22	26.3000	26.4000	26.1000	26.4000	-4.693%	9	1,615	+138.902%
2026-04-21	27.7000	27.7000	27.7000	27.7000	+5.887%	8	1,610	+127.690%
2026-04-20	28.4000	28.4000	26.1600	26.1600	-9.544%	27	1,610	+141.093%
2026-04-17	30.2300	31.0000	28.9200	28.9200	+1.831%	41	1,604	+118.084%
2026-04-16	26.8500	28.4000	26.8500	28.4000	+7.535%	31	1,599	+122.077%
2026-04-15	26.0500	26.6000	26.0500	26.4100	+7.576%	99	1,610	+138.811%
2026-04-14	24.5000	24.5500	23.4900	24.5500	-4.475%	12	1,584	+156.904%
2026-04-13	23.6000	26.2500	23.6000	25.7000	+6.639%	6	1,586	+145.409%
2026-04-10	23.4700	24.4500	23.4700	24.1000	+3.879%	30	1,587	+161.701%
2026-04-09	21.1500	23.2000	21.1500	23.2000	+15.711%	60	1,587	+171.853%
2026-04-08	17.4500	20.5500	17.3000	20.0500	+35.932%	147	1,601	+214.564%
2026-04-07	15.0000	15.0000	14.3500	14.7500	+9.259%	56	1,621	+327.593%
2026-04-06	14.2900	14.2900	13.0500	13.5000	+3.926%	31	1,661	+367.185%
2026-04-02	10.7000	13.2000	10.7000	12.9900	+14.956%	110	1,703	+385.527%
2026-04-01	10.0000	11.5200	10.0000	11.3000	+36.970%	169	1,703	+458.142%
2026-03-31	6.9000	8.2500	6.9000	8.2500	+30.952%	580	1,853	+664.485%
2026-03-30	7.2800	8.3000	6.2000	6.3000	-19.231%	335	1,699	+901.111%
2026-03-27	8.1600	8.1600	7.8000	7.8000	-8.019%	128	1,609	+708.590%
2026-03-26	9.2300	9.2300	8.4200	8.4800	-20.896%	34	1,549	+643.750%
2026-03-25	10.0500	11.0600	9.4700	10.7200	+31.373%	23	1,553	+488.340%
2026-03-24	8.0300	8.1600	7.9000	8.1600	-2.275%	3	1,554	+672.917%
2026-03-23	8.8000	8.8500	8.2500	8.3500	-4.023%	44	1,554	+655.329%
2026-03-20	9.0500	9.0500	8.7000	8.7000	-9.281%	9	1,565	+624.943%
2026-03-19	9.5900	9.5900	9.5900	9.5900	+2.021%	1	1,562	+557.664%
2026-03-18	9.1200	9.4000	9.1200	9.4000	+6.818%	31	1,561	+570.957%
2026-03-17	9.4000	9.4900	8.8000	8.8000	-20.578%	29	1,536	+616.705%
2026-03-16	11.4800	11.7500	10.9500	11.0800	+11.022%	10	1,514	+469.224%
2026-03-13	9.9800	9.9800	9.9800	9.9800	+2.254%	5	1,520	+531.964%
2026-03-12	9.8000	9.8000	9.7600	9.7600	-15.862%	30	1,520	+546.209%
2026-03-11	11.5600	12.0000	11.5300	11.6000	+9.953%	17	1,515	+443.707%
2026-03-10	11.3200	11.3200	10.5500	10.5500	+9.326%	7	1,523	+497.820%
2026-03-09	7.7000	9.6500	7.5500	9.6500	+13.529%	84	1,527	+553.575%
2026-03-06	9.1500	9.1500	8.5000	8.5000	-12.821%	40	1,516	+642.000%
2026-03-05	10.3200	10.3200	9.6300	9.7500	-4.130%	23	1,504	+546.872%
2026-03-04	8.4700	10.2000	8.4700	10.1700	+23.273%	21	1,507	+520.157%
2026-03-03	7.8000	8.3800	7.8000	8.2500	-13.158%	166	1,490	+664.485%
2026-03-02	9.2000	10.0000	9.2000	9.5000	-5.941%	33	1,491	+563.895%
2026-02-27	9.4500	10.7000	9.4500	10.1000	+1.712%	83	1,496	+524.455%
2026-02-26	10.0000	10.0400	9.4100	9.9300	-8.732%	6	1,477	+535.146%
2026-02-25	10.7700	10.8800	10.7700	10.8800	+3.128%	3	1,472	+479.688%
2026-02-24	8.8500	10.5500	8.8000	10.5500	+26.347%	32	1,472	+497.820%
2026-02-23	8.9000	8.9000	8.2500	8.3500	-6.390%	17	1,442	+655.329%
2026-02-20	8.2000	8.9500	8.1000	8.9200	-2.300%	77	1,438	+607.063%
2026-02-19	9.2200	9.2300	8.8000	9.1300	-8.425%	4	1,426	+590.800%
2026-02-18	9.9200	10.2800	9.9200	9.9700	-8.195%	7	1,427	+532.598%
2026-02-17	10.8600	10.8600	10.8600	10.8600	-1.808%	50	1,423	+480.755%
2026-02-13	11.0600	11.0600	11.0600	11.0600	+1.468%	1	1,373	+470.253%
2026-02-12	11.9700	11.9700	10.9000	10.9000	-4.470%	123	1,373	+478.624%
2026-02-10	12.5600	12.5600	11.4100	11.4100	-20.488%	66	1,275	+452.761%
2026-02-09	12.1200	14.6500	12.1200	14.3500	-2.514%	36	1,283	+339.512%
2026-02-06	14.4500	14.8500	14.4500	14.7200	+21.955%	50	1,295	+328.465%
2026-02-05	12.0700	12.0700	12.0700	12.0700	-9.248%	2	1,301	+422.535%
2026-02-04	13.3000	13.3000	13.3000	13.3000	-3.132%	5	1,299	+374.211%
2026-02-03	13.6000	13.7300	13.5000	13.7300	+8.110%	51	1,299	+359.359%
2026-02-02	11.6800	12.7000	11.6500	12.7000	+18.140%	10	1,349	+396.614%
2026-01-30	12.2300	12.2300	10.6000	10.7500	-10.936%	15	1,352	+486.698%
2026-01-29	11.5000	12.0700	11.5000	12.0700	-4.206%	9	1,354	+422.535%
2026-01-28	10.6500	12.9500	10.6500	12.6000	+43.182%	103	1,355	+400.556%
2026-01-27	8.9000	9.0500	8.8000	8.8000	+10.692%	27	1,366	+616.705%
2026-01-26	8.9200	9.1500	7.8500	7.9500	-18.960%	146	1,374	+693.333%
2026-01-23	10.8700	11.5500	9.3500	9.8100	-43.295%	179	1,418	+542.915%
2026-01-22	17.6500	18.0500	16.7000	17.3000	-1.705%	267	1,313	+264.566%
2026-01-21	15.0000	17.6000	15.0000	17.6000	+38.039%	78	1,285	+258.352%
2026-01-20	11.7500	13.4900	11.7500	12.7500	+6.250%	58	1,286	+394.667%
2026-01-16	13.2000	13.2000	11.5700	12.0000	-7.905%	51	1,295	+425.583%
2026-01-15	14.0500	14.3000	12.3500	13.0300	-0.913%	31	1,295	+384.037%
2026-01-14	12.4000	13.1500	12.4000	13.1500	+4.200%	25	1,293	+379.620%
2026-01-13	10.7000	12.7900	10.7000	12.6200	+26.200%	156	1,297	+399.762%
2026-01-12	10.2400	10.2400	10.0000	10.0000	-4.031%	34	1,389	+530.700%
2026-01-09	8.3700	10.4500	8.2500	10.4200	+38.933%	425	1,364	+505.278%
2026-01-08	8.3000	8.3000	7.4000	7.5000	-9.639%	369	1,431	+740.933%
2026-01-07	7.4000	9.4600	7.3000	8.3000	+24.251%	352	1,145	+659.880%
2026-01-06	6.0000	6.7200	6.0000	6.6800	+2.769%	111	918	+844.162%
2026-01-05	7.7000	7.8400	6.2600	6.5000	+3.175%	234	852	+870.308%
2026-01-02	5.3400	6.5500	5.3400	6.3000	+29.897%	139	846	+901.111%
2025-12-31	4.9300	5.0200	4.7500	4.8500	-3.000%	32	760	+1,200.412%
2025-12-30	4.8500	5.5500	4.8500	5.0000	+8.696%	731	760	+1,161.400%
2025-12-29	4.3500	4.6000	4.3500	4.6000	+9.524%	13	615	+1,271.087%
2025-12-24	4.1000	4.2000	4.1000	4.2000	-6.667%	46	624	+1,401.667%
2025-12-23	4.5500	4.5500	4.5000	4.5000	-2.174%	7	624	+1,301.556%
2025-12-22	5.2500	5.3000	4.6000	4.6000	-10.853%	348	621	+1,271.087%
2025-12-19	5.1600	5.1600	5.1600	5.1600	+11.688%	1	292	+1,122.287%
2025-12-18	4.6200	4.6200	4.6200	4.6200	-4.545%	20	292	+1,265.152%
2025-12-17	4.8400	4.8400	4.8400	4.8400	-12.000%	10	272	+1,203.099%
2025-12-15	5.5000	5.7000	5.5000	5.5000	-6.463%	45	267	+1,046.727%
2025-12-12	6.1000	6.6000	5.8800	5.8800	-18.333%	37	260	+972.619%
2025-12-11	7.1000	7.2000	6.8000	7.2000	-7.810%	17	242	+775.972%
2025-12-10	7.0300	7.8500	7.0300	7.8100	+5.970%	20	233	+707.554%
2025-12-09	7.4000	7.4000	7.3200	7.3700	+0.959%	31	221	+755.767%
2025-12-08	7.6000	7.6000	7.0500	7.3000	-14.118%	56	211	+763.973%
2025-12-05	8.2500	8.5000	8.2500	8.5000	+13.333%	9	171	+642.000%
2025-12-04	9.5100	9.5100	7.5000	7.5000	-22.760%	26	163	+740.933%
2025-12-03	10.0000	10.0000	9.7100	9.7100	+1.146%	3	143	+549.537%
2025-12-02	9.2600	9.6000	8.8800	9.6000	+30.435%	144	142	+556.979%
2025-12-01	7.1300	7.3600	7.1300	7.3600	+2.222%	10	69	+756.929%
2025-11-28	6.0200	7.2000	6.0200	7.2000	+44.000%	48	60	+775.972%
2025-11-24	4.8300	5.0000	4.5700	5.0000	+19.904%	11	12	+1,161.400%
2025-11-21	4.1700	4.1700	4.1700	4.1700	-21.321%	9	10	+1,412.470%
2025-11-20	5.3000	5.3000	5.3000	5.3000	0.000%	1	0	+1,090.000%