Dark

INTC20260717C42
INTC Jul 17 2026 42.00 Call (INTC260717C00042000)
option OPRA

EOD

Jul 13, 2026

61.59-13.739%(-9.81)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	63.4100	63.4100	60.8000	61.5900	-13.739%	10	646	0.000%
2026-07-09	71.4000	71.4000	71.4000	71.4000	+4.954%	1	647	-13.739%
2026-07-07	67.9900	68.0300	67.9900	68.0300	-16.497%	5	648	-9.466%
2026-07-06	83.4800	83.4800	81.4700	81.4700	+7.282%	9	653	-24.402%
2026-07-02	86.5000	86.5000	75.8800	75.9400	-16.051%	16	662	-18.896%
2026-06-30	90.4900	90.4900	90.4600	90.4600	+5.003%	296	662	-31.915%
2026-06-26	86.6400	86.6400	86.1500	86.1500	-4.964%	4	662	-28.508%
2026-06-24	90.6500	90.6500	90.6500	90.6500	-3.245%	1	663	-32.057%
2026-06-23	93.6900	93.6900	93.6900	93.6900	+1.660%	1	663	-34.262%
2026-06-18	92.6300	92.6300	92.1600	92.1600	+10.836%	2	662	-33.171%
2026-06-12	83.1500	83.1500	83.1500	83.1500	+25.113%	1	662	-25.929%
2026-06-09	68.5000	68.5000	66.4600	66.4600	+12.358%	3	661	-7.328%
2026-06-05	62.0000	62.0000	59.1500	59.1500	-11.716%	2	661	+4.125%
2026-06-04	67.0000	67.0000	67.0000	67.0000	-1.267%	1	663	-8.075%
2026-06-01	67.8600	67.8600	67.8600	67.8600	-13.223%	1	663	-9.240%
2026-05-27	78.2000	78.2000	78.2000	78.2000	+26.129%	5	664	-21.240%
2026-05-19	62.0000	62.0000	62.0000	62.0000	-7.601%	1	664	-0.661%
2026-05-15	68.5000	68.5000	67.1000	67.1000	-8.082%	2	664	-8.212%
2026-05-14	73.0000	73.0000	73.0000	73.0000	-7.572%	1	664	-15.630%
2026-05-13	78.9800	78.9800	78.9800	78.9800	-7.355%	16	648	-22.018%
2026-05-11	89.1000	89.1000	85.0000	85.2500	+0.828%	206	648	-27.754%
2026-05-08	76.1400	84.5500	76.1400	84.5500	+23.449%	7	710	-27.156%
2026-05-07	68.4900	68.4900	68.4900	68.4900	+3.225%	10	710	-10.074%
2026-05-05	66.4500	66.4500	66.3500	66.3500	+20.308%	6	710	-7.174%
2026-05-04	55.1500	55.1500	55.1500	55.1500	+7.673%	1	706	+11.677%
2026-04-30	51.3200	51.3200	51.2200	51.2200	-1.234%	4	707	+20.246%
2026-04-29	49.9000	51.8600	49.9000	51.8600	+23.417%	7	709	+18.762%
2026-04-27	42.0200	42.0200	42.0200	42.0200	+4.527%	1	714	+46.573%
2026-04-24	41.8200	42.3500	40.2000	40.2000	+55.573%	38	715	+53.209%
2026-04-23	25.8400	25.8400	25.8400	25.8400	+7.175%	40	713	+138.351%
2026-04-20	25.0000	25.0000	24.1100	24.1100	-16.139%	7	733	+155.454%
2026-04-17	28.7500	28.7500	28.7500	28.7500	+5.505%	35	733	+114.226%
2026-04-16	25.9300	27.2500	25.1500	27.2500	+13.542%	35	733	+126.018%
2026-04-15	24.0000	24.0000	24.0000	24.0000	+4.803%	2	729	+156.625%
2026-04-14	23.9300	23.9300	21.8000	22.9000	-6.531%	8	729	+168.952%
2026-04-13	23.9000	24.5000	23.9000	24.5000	+9.865%	36	733	+151.388%
2026-04-10	22.8000	22.8000	22.3000	22.3000	+9.528%	2	733	+176.188%
2026-04-09	19.9300	20.3600	19.8000	20.3600	+8.011%	14	733	+202.505%
2026-04-08	17.3500	18.8500	17.0500	18.8500	+39.837%	19	737	+226.737%
2026-04-07	14.3900	14.3900	12.9700	13.4800	+7.840%	18	747	+356.899%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+5.485%	1	740	+392.720%
2026-04-02	9.8400	11.8500	9.8400	11.8500	+17.327%	57	777	+419.747%
2026-04-01	8.2500	10.4000	8.2500	10.1000	+40.278%	156	777	+509.802%
2026-03-31	6.0000	7.2000	6.0000	7.2000	+32.597%	51	898	+755.417%
2026-03-30	5.8300	6.0500	5.3000	5.4300	-20.147%	488	934	+1,034.254%
2026-03-27	7.0800	7.0800	6.8000	6.8000	-8.108%	11	456	+805.735%
2026-03-26	8.2500	8.2500	7.4000	7.4000	-23.157%	41	446	+732.297%
2026-03-25	8.5500	9.6500	8.5500	9.6300	+31.557%	13	425	+539.564%
2026-03-24	7.3200	7.3200	7.3200	7.3200	-3.684%	1	426	+741.393%
2026-03-23	7.9000	7.9000	7.6000	7.6000	+1.333%	41	426	+710.395%
2026-03-20	9.5200	9.5200	7.3300	7.5000	-11.557%	31	406	+721.200%
2026-03-19	9.0000	9.0000	8.4800	8.4800	+12.169%	11	403	+626.297%
2026-03-17	8.2500	8.2500	7.5000	7.5600	-28.341%	55	403	+714.683%
2026-03-16	11.2000	11.2000	10.4200	10.5500	+16.962%	24	355	+483.791%
2026-03-13	9.0200	9.0200	9.0200	9.0200	+1.577%	1	367	+582.816%
2026-03-12	9.4400	9.4400	8.8800	8.8800	-14.120%	2	367	+593.581%
2026-03-11	10.3400	10.3400	10.3400	10.3400	+2.376%	1	368	+495.648%
2026-03-10	9.9000	10.1000	9.9000	10.1000	+30.660%	20	367	+509.802%
2026-03-09	6.9500	7.7300	6.9500	7.7300	-1.529%	2	387	+696.766%
2026-03-06	7.8500	7.8500	7.8500	7.8500	-4.617%	1	389	+684.586%
2026-03-04	7.4100	8.2300	7.4100	8.2300	+13.205%	2	389	+648.360%
2026-03-03	7.2500	7.2700	7.0400	7.2700	-13.760%	3	388	+747.180%
2026-03-02	8.1000	8.4400	8.1000	8.4300	-1.056%	5	387	+630.605%
2026-02-26	8.5200	8.5200	8.5200	8.5200	-11.710%	1	386	+622.887%
2026-02-25	9.5200	9.6500	9.3000	9.6500	+6.044%	11	379	+538.238%
2026-02-24	7.8600	9.1000	7.8600	9.1000	+20.530%	11	379	+576.813%
2026-02-23	7.8800	7.9300	7.5500	7.5500	0.000%	14	378	+715.762%
2026-02-20	7.5500	7.5500	7.5500	7.5500	-15.548%	1	383	+715.762%
2026-02-18	9.4300	9.4700	8.9400	8.9400	-12.181%	7	383	+588.926%
2026-02-13	10.1800	10.1800	10.1800	10.1800	+0.098%	1	383	+505.010%
2026-02-12	10.1700	10.1700	10.1700	10.1700	-5.131%	1	383	+505.605%
2026-02-11	11.5800	11.5800	10.7200	10.7200	+6.139%	12	384	+474.534%
2026-02-10	10.7000	10.7000	10.1000	10.1000	-23.485%	47	374	+509.802%
2026-02-09	11.4900	13.3500	11.1000	13.2000	-0.151%	37	375	+366.591%
2026-02-06	11.8400	13.5500	11.8400	13.2200	+15.762%	8	354	+365.885%
2026-02-05	11.3700	11.4200	10.7500	11.4200	+9.282%	12	354	+439.317%
2026-02-04	11.7900	11.7900	10.4500	10.4500	-9.836%	12	355	+489.378%
2026-02-03	12.1000	12.1000	11.5900	11.5900	-3.013%	3	359	+431.406%
2026-02-02	10.7400	11.9500	10.7400	11.9500	+19.739%	10	359	+415.397%
2026-01-30	11.5000	11.5000	9.9800	9.9800	-15.064%	8	362	+517.134%
2026-01-28	10.1000	11.7500	10.1000	11.7500	+50.641%	22	359	+424.170%
2026-01-27	7.6000	7.8500	7.5500	7.8000	+12.392%	57	367	+689.615%
2026-01-26	7.8000	7.8000	6.8500	6.9400	-19.396%	34	334	+787.464%
2026-01-23	10.0000	10.0000	8.6100	8.6100	-46.687%	53	313	+615.331%
2026-01-22	15.7400	16.1500	15.7400	16.1500	+0.311%	13	301	+281.362%
2026-01-21	16.1000	16.1000	16.1000	16.1000	+43.366%	1	312	+282.547%
2026-01-20	11.2300	11.2300	11.2300	11.2300	-4.426%	1	313	+448.442%
2026-01-15	11.7500	11.7500	11.7500	11.7500	+1.820%	1	313	+424.170%
2026-01-14	11.7300	11.7300	11.5400	11.5400	+1.495%	2	312	+433.709%
2026-01-13	10.4600	11.3700	10.4600	11.3700	+26.333%	68	311	+441.689%
2026-01-12	8.8400	9.0000	8.8000	9.0000	+15.385%	12	332	+584.333%
2026-01-09	7.3800	7.8000	7.3800	7.8000	+20.000%	2	322	+689.615%
2026-01-08	6.7900	7.0500	6.5000	6.5000	-14.810%	214	324	+847.538%
2026-01-07	7.2100	8.7300	7.2100	7.6300	+29.322%	38	190	+707.208%
2026-01-06	5.5500	5.9000	5.2500	5.9000	+3.509%	14	179	+943.898%
2026-01-05	6.1500	6.1500	5.7000	5.7000	+4.587%	4	179	+980.526%
2026-01-02	4.7500	5.6500	4.7500	5.4500	+21.924%	20	179	+1,030.092%
2025-12-30	4.6600	4.6600	4.3000	4.4700	+19.200%	17	189	+1,277.852%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+5.932%	1	173	+1,542.400%
2025-12-24	3.5200	3.5400	3.5200	3.5400	-8.052%	2	173	+1,639.831%
2025-12-23	3.8000	3.8500	3.8000	3.8500	-14.444%	2	173	+1,499.740%
2025-12-19	4.5000	4.5000	4.5000	4.5000	+8.434%	2	174	+1,268.667%
2025-12-18	3.9000	4.1500	3.9000	4.1500	-3.488%	201	174	+1,384.096%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-6.522%	1	160	+1,332.326%
2025-12-16	4.6000	4.6000	4.6000	4.6000	-7.445%	1	159	+1,238.913%
2025-12-15	4.9700	4.9700	4.9700	4.9700	-9.636%	1	159	+1,139.235%
2025-12-12	6.2700	6.2700	5.4300	5.5000	-11.290%	16	160	+1,019.818%
2025-12-11	6.2200	6.3300	6.0100	6.2000	-3.577%	44	146	+893.387%
2025-12-10	6.2900	6.4700	6.2900	6.4300	-3.308%	17	108	+857.854%
2025-12-09	6.6500	6.6800	6.6400	6.6500	+2.941%	21	104	+826.165%
2025-12-08	7.0500	7.1600	6.4600	6.4600	-13.867%	92	103	+853.406%
2025-12-05	7.5000	7.6900	7.5000	7.5000	+9.170%	30	69	+721.200%
2025-12-04	7.7500	7.7500	6.8700	6.8700	-23.411%	36	44	+796.507%
2025-12-03	8.7900	8.9700	8.7900	8.9700	+5.529%	2	28	+586.622%
2025-12-02	8.1700	8.7600	8.1500	8.5000	+38.211%	14	28	+624.588%
2025-11-28	6.2900	6.2900	6.1500	6.1500	+32.258%	7	14	+901.463%
2025-11-26	4.5300	4.6500	4.5300	4.6500	+10.714%	2	14	+1,224.516%
2025-11-24	4.2000	4.2000	4.2000	4.2000	+27.273%	4	14	+1,366.429%
2025-11-21	3.3000	3.3000	3.3000	3.3000	-15.385%	5	10	+1,766.364%
2025-11-20	3.9000	3.9000	3.9000	3.9000	0.000%	5	0	+1,479.231%