Dark

INTC20260717C41
INTC Jul 17 2026 41.00 Call (INTC260717C00041000)
option OPRA

EOD

Jul 13, 2026

62.07-13.959%(-10.07)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	64.1400	64.1500	61.7500	62.0700	-13.959%	24	2,547	0.000%
2026-07-09	71.7000	72.1400	70.6300	72.1400	+5.252%	114	2,551	-13.959%
2026-07-07	68.5200	68.5400	68.5200	68.5400	-22.308%	2	2,663	-9.440%
2026-06-26	88.0000	88.3100	88.0000	88.2200	-4.265%	3	2,665	-29.642%
2026-06-23	93.0000	93.0000	92.1500	92.1500	-1.211%	4	2,668	-32.642%
2026-06-18	90.5000	93.2800	90.5000	93.2800	+16.063%	5	2,674	-33.458%
2026-06-17	80.3700	80.3700	80.3700	80.3700	-0.631%	1	2,674	-22.770%
2026-06-16	80.8800	80.8800	80.8800	80.8800	-3.473%	1	2,674	-23.257%
2026-06-12	83.8200	83.8200	83.7800	83.7900	+9.031%	10	2,675	-25.922%
2026-06-11	76.8500	76.8500	76.8500	76.8500	+15.442%	5	2,675	-19.232%
2026-06-02	66.6300	66.6300	66.5700	66.5700	-11.346%	112	2,670	-6.760%
2026-05-29	75.0900	75.0900	75.0900	75.0900	-8.270%	1	2,562	-17.339%
2026-05-26	81.8600	81.8600	81.8600	81.8600	+18.449%	1	2,563	-24.175%
2026-05-15	68.5000	69.1100	68.5000	69.1100	+15.183%	9	2,563	-10.187%
2026-05-05	60.0000	60.0000	60.0000	60.0000	+6.120%	1	2,563	+3.450%
2026-05-04	56.5400	56.5400	56.5400	56.5400	+28.500%	4	2,563	+9.781%
2026-04-27	44.0000	44.0000	44.0000	44.0000	+7.317%	1	2,559	+41.068%
2026-04-24	42.4800	42.4800	41.0000	41.0000	+48.551%	9	2,559	+51.390%
2026-04-23	27.6000	27.6000	27.6000	27.6000	+6.154%	35	2,560	+124.891%
2026-04-22	26.0000	26.0000	26.0000	26.0000	-2.622%	4	2,560	+138.731%
2026-04-21	26.7000	26.7000	26.7000	26.7000	-5.654%	1	2,559	+132.472%
2026-04-17	28.3000	28.3000	28.3000	28.3000	+0.712%	35	2,559	+119.329%
2026-04-16	27.8500	28.1000	27.8500	28.1000	+10.023%	10	2,559	+120.890%
2026-04-15	25.5800	25.5800	25.5300	25.5400	+14.018%	3	2,559	+143.031%
2026-04-14	22.7400	22.7400	22.4000	22.4000	-3.739%	7	2,560	+177.098%
2026-04-10	23.3500	23.3500	22.9000	23.2700	+11.340%	29	2,557	+166.738%
2026-04-09	20.7300	20.9000	20.6000	20.9000	+7.179%	7	2,557	+196.986%
2026-04-08	17.0100	19.5000	17.0100	19.5000	+34.483%	29	2,557	+218.308%
2026-04-07	14.0000	14.5000	14.0000	14.5000	+4.317%	5	2,557	+328.069%
2026-04-06	12.8500	13.9000	12.8500	13.9000	+17.102%	5	2,557	+346.547%
2026-04-02	11.9200	11.9800	11.8700	11.8700	+10.935%	6	2,556	+422.915%
2026-04-01	9.7500	10.8500	9.7500	10.7000	+58.754%	13	2,556	+480.093%
2026-03-31	6.3600	6.7400	6.3400	6.7400	+14.237%	15	2,558	+820.920%
2026-03-30	6.5000	6.5000	5.7100	5.9000	-18.283%	15	2,568	+952.034%
2026-03-27	7.0500	7.2200	7.0500	7.2200	-21.093%	2	2,557	+759.695%
2026-03-25	9.1500	9.1500	9.1500	9.1500	+18.065%	5	2,558	+578.361%
2026-03-24	7.7500	7.7500	7.7500	7.7500	-8.284%	1	2,558	+700.903%
2026-03-23	8.4500	8.4500	8.4500	8.4500	+2.424%	5	2,558	+634.556%
2026-03-20	10.0700	10.0700	8.2500	8.2500	-6.990%	6	2,558	+652.364%
2026-03-17	8.8700	8.8700	8.8700	8.8700	-19.143%	4	2,553	+599.775%
2026-03-16	10.9300	10.9700	10.9300	10.9700	+15.110%	2	2,553	+465.816%
2026-03-12	10.1900	10.1900	9.5300	9.5300	-11.677%	26	2,553	+551.312%
2026-03-11	10.7900	10.7900	10.7900	10.7900	+0.466%	1	2,553	+475.255%
2026-03-10	10.7400	10.7400	10.7400	10.7400	+12.109%	1	2,553	+477.933%
2026-03-05	9.4500	9.5800	9.4500	9.5800	+20.201%	10	2,557	+547.912%
2026-03-04	7.9700	7.9700	7.9700	7.9700	+2.839%	1	2,553	+678.795%
2026-03-03	7.4700	7.7500	7.4700	7.7500	-14.459%	7	2,553	+700.903%
2026-03-02	8.6200	9.1900	8.6200	9.0600	-4.329%	16	2,549	+585.099%
2026-02-26	9.2200	9.4700	9.2200	9.4700	-0.316%	12	2,558	+555.438%
2026-02-24	8.5500	9.5000	8.2500	9.5000	+15.854%	34	2,560	+553.368%
2026-02-23	8.2900	8.4300	8.2000	8.2000	0.000%	19	2,556	+656.951%
2026-02-20	7.8800	8.3000	7.8800	8.2000	-4.983%	7	2,557	+656.951%
2026-02-19	8.5300	8.6300	8.5300	8.6300	-19.421%	5	2,556	+619.235%
2026-02-12	10.7200	10.7200	10.7100	10.7100	-6.053%	4	2,552	+479.552%
2026-02-11	11.1700	11.4000	11.1700	11.4000	-2.146%	4	2,552	+444.474%
2026-02-10	11.6500	11.6500	11.6500	11.6500	-15.580%	30	2,551	+432.790%
2026-02-09	11.3700	14.0000	11.3700	13.8000	+16.456%	77	2,551	+349.783%
2026-02-05	11.7300	11.8500	11.6000	11.8500	+1.023%	7	2,551	+423.797%
2026-02-04	11.3900	11.7300	11.3900	11.7300	-8.359%	11	2,551	+429.156%
2026-02-03	13.1500	13.1500	12.8000	12.8000	+3.393%	2	2,542	+384.922%
2026-02-02	11.0000	12.3800	11.0000	12.3800	+18.469%	18	2,542	+401.373%
2026-01-30	11.0000	11.0000	10.3000	10.4500	-8.333%	16	2,543	+493.971%
2026-01-29	11.4000	11.4000	11.4000	11.4000	-6.939%	6	2,541	+444.474%
2026-01-28	11.1000	12.2500	11.1000	12.2500	+46.181%	55	2,535	+406.694%
2026-01-27	7.9900	8.7500	7.9900	8.3800	+14.014%	112	2,535	+640.692%
2026-01-26	7.3500	7.3500	7.3500	7.3500	-25.758%	4	2,535	+744.490%
2026-01-23	9.7500	10.4100	9.7500	9.9000	-40.000%	4	2,535	+526.970%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+34.365%	1	2,534	+276.182%
2026-01-20	13.2000	13.2000	12.2800	12.2800	+13.809%	13	2,534	+405.456%
2026-01-16	11.9200	11.9200	10.7900	10.7900	-9.328%	6	2,531	+475.255%
2026-01-14	12.6000	12.6000	11.9000	11.9000	+8.182%	24	2,531	+421.597%
2026-01-13	11.0000	11.0000	11.0000	11.0000	+17.647%	1	2,537	+464.273%
2026-01-12	9.2500	9.3500	9.2500	9.3500	-6.687%	7	2,538	+563.850%
2026-01-09	8.0000	10.0500	8.0000	10.0200	+43.143%	11	2,538	+519.461%
2026-01-08	7.8800	7.8800	6.9500	7.0000	-18.605%	37	2,540	+786.714%
2026-01-07	6.3500	9.3000	6.3500	8.6000	+35.433%	42	2,541	+621.744%
2026-01-06	5.6500	6.3500	5.6500	6.3500	+5.833%	4	2,545	+877.480%
2026-01-05	6.1000	6.5000	6.0000	6.0000	+1.695%	28	2,538	+934.500%
2026-01-02	4.4900	5.9000	4.4900	5.9000	+25.800%	7	2,538	+952.034%
2025-12-30	4.3500	5.1500	4.3500	4.6900	+13.012%	213	2,531	+1,223.454%
2025-12-29	4.1500	4.1500	4.1500	4.1500	+3.750%	1	2,519	+1,395.663%
2025-12-26	3.8800	4.0500	3.8500	4.0000	-2.913%	20	2,519	+1,451.750%
2025-12-23	4.1200	4.1200	4.1200	4.1200	-13.263%	1	2,508	+1,406.553%
2025-12-22	4.7500	4.7500	4.7500	4.7500	-3.259%	1	2,508	+1,206.737%
2025-12-19	4.8000	4.9100	4.8000	4.9100	+13.395%	3	2,508	+1,164.155%
2025-12-18	4.3300	4.3300	4.3300	4.3300	-3.132%	1	2,506	+1,333.487%
2025-12-17	4.4700	4.4700	4.4700	4.4700	-20.321%	5	2,505	+1,288.591%
2025-12-15	5.6200	5.6200	5.6100	5.6100	-5.714%	21	2,505	+1,006.417%
2025-12-12	6.3000	6.3000	5.9400	5.9500	-6.447%	14	2,504	+943.193%
2025-12-11	6.3600	6.3600	6.3600	6.3600	-7.424%	8	2,513	+875.943%
2025-12-10	6.8700	6.8700	6.8700	6.8700	-2.137%	1	2,505	+803.493%
2025-12-09	7.0500	7.1200	7.0200	7.0200	+6.203%	10	2,505	+784.188%
2025-12-08	7.8000	7.8000	6.6100	6.6100	-18.395%	47	2,504	+839.032%
2025-12-05	8.0000	8.1000	8.0000	8.1000	+3.185%	3	2,504	+666.296%
2025-12-04	8.3800	8.3800	7.8500	7.8500	-13.831%	3	2,504	+690.701%
2025-12-02	7.3600	9.1500	7.3600	9.1100	+31.079%	138	2,505	+581.339%
2025-12-01	6.9000	6.9500	6.9000	6.9500	+13.934%	31	2,501	+793.094%
2025-11-28	6.1000	6.1000	6.1000	6.1000	+24.236%	1	2,501	+917.541%
2025-11-26	4.8700	4.9100	4.8700	4.9100	+6.739%	60	2,501	+1,164.155%
2025-11-25	4.4500	4.6900	4.4500	4.6000	+6.977%	3	2,501	+1,249.348%
2025-11-24	4.3000	4.3000	4.3000	4.3000	0.000%	2,500	2,500	+1,343.488%