Dark

INTC20260717C43
INTC Jul 17 2026 43.00 Call (INTC260717C00043000)
option OPRA

EOD

Jul 13, 2026

60.22-10.012%(-6.70)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	62.3300	62.6800	59.8500	60.2200	-10.012%	39	365	0.000%
2026-07-07	66.9200	66.9200	66.9200	66.9200	-16.559%	1	361	-10.012%
2026-07-06	80.2000	80.2000	80.2000	80.2000	-9.888%	1	361	-24.913%
2026-06-25	89.0000	89.0000	89.0000	89.0000	-2.849%	13	361	-32.337%
2026-06-23	91.6100	91.6100	91.6100	91.6100	-5.605%	1	361	-34.265%
2026-06-22	97.0500	97.0500	97.0500	97.0500	+5.834%	2	362	-37.950%
2026-06-18	91.7000	91.7000	91.7000	91.7000	+7.781%	1	362	-34.329%
2026-06-15	85.0900	85.0900	85.0800	85.0800	+38.793%	2	362	-29.220%
2026-06-05	61.3000	61.3000	61.3000	61.3000	-18.212%	1	362	-1.762%
2026-05-21	74.9500	74.9500	74.9500	74.9500	+19.920%	1	362	-19.653%
2026-05-19	62.5000	62.5000	62.5000	62.5000	-23.780%	1	362	-3.648%
2026-05-08	82.0000	82.0000	82.0000	82.0000	+53.157%	5	363	-26.561%
2026-05-04	54.2200	54.2200	53.5400	53.5400	+38.096%	2	368	+12.477%
2026-04-24	40.3000	40.3000	38.7700	38.7700	+53.545%	6	369	+55.326%
2026-04-23	26.0500	26.0500	25.2500	25.2500	+7.082%	2	371	+138.495%
2026-04-22	23.5800	23.5800	23.5800	23.5800	-12.048%	1	373	+155.386%
2026-04-17	27.9800	28.0500	26.8100	26.8100	+2.602%	21	374	+124.618%
2026-04-16	25.7500	26.1700	25.7500	26.1300	+23.081%	8	377	+130.463%
2026-04-14	21.2300	21.2300	21.2300	21.2300	-10.042%	6	376	+183.655%
2026-04-13	23.9300	23.9300	23.6000	23.6000	+9.767%	18	376	+155.169%
2026-04-10	21.8000	21.8400	21.1500	21.5000	+3.515%	8	377	+180.093%
2026-04-09	18.6500	20.8200	18.6500	20.7700	+15.389%	40	383	+189.937%
2026-04-08	15.9000	18.0000	15.9000	18.0000	+39.535%	12	393	+234.556%
2026-04-07	12.5500	12.9000	12.3500	12.9000	+12.174%	6	404	+366.822%
2026-04-06	11.8500	11.9500	11.5000	11.5000	+2.679%	22	407	+423.652%
2026-04-02	10.9000	11.2000	10.9000	11.2000	+17.895%	52	471	+437.679%
2026-04-01	7.6000	9.7000	7.6000	9.5000	+50.794%	452	471	+533.895%
2026-03-31	5.5000	6.3200	5.5000	6.3000	+27.789%	27	757	+855.873%
2026-03-30	6.0000	6.0000	4.9300	4.9300	-20.355%	496	757	+1,121.501%
2026-03-27	6.2000	6.2000	6.1000	6.1900	-14.028%	16	303	+872.859%
2026-03-26	7.2000	7.2000	7.2000	7.2000	-20.354%	45	301	+736.389%
2026-03-25	8.1000	9.1000	7.6500	9.0400	+32.551%	33	268	+566.150%
2026-03-24	6.6000	6.8200	6.2400	6.8200	-0.292%	27	294	+782.991%
2026-03-23	6.7000	7.4000	6.7000	6.8400	-12.866%	7	273	+780.409%
2026-03-20	8.9000	8.9000	7.8500	7.8500	-2.242%	2	277	+667.134%
2026-03-19	6.9700	8.0300	6.9700	8.0300	+3.613%	16	276	+649.938%
2026-03-18	7.7500	7.7500	7.7500	7.7500	+3.333%	1	266	+677.032%
2026-03-17	7.5000	7.5000	7.5000	7.5000	-8.425%	1	265	+702.933%
2026-03-16	9.8500	9.8500	8.1900	8.1900	-3.306%	6	264	+635.287%
2026-03-13	8.4700	8.4700	8.4700	8.4700	+4.957%	1	266	+610.980%
2026-03-12	8.3900	8.3900	8.0700	8.0700	-18.485%	17	266	+646.221%
2026-03-11	10.0000	10.2200	9.9000	9.9000	+10.000%	9	260	+508.283%
2026-03-10	8.9900	9.5500	8.9500	9.0000	+23.288%	16	265	+569.111%
2026-03-09	6.5000	7.3000	6.4500	7.3000	+5.036%	11	270	+724.932%
2026-03-06	7.2000	7.2000	6.9500	6.9500	-17.262%	5	290	+766.475%
2026-03-05	8.4000	8.4000	8.4000	8.4000	+5.000%	2	291	+616.905%
2026-03-04	6.8400	8.0000	6.8400	8.0000	+17.647%	27	289	+652.750%
2026-03-03	6.5000	7.0000	6.4000	6.8000	-12.031%	44	303	+785.588%
2026-03-02	7.9700	8.0800	7.7300	7.7300	-7.425%	119	276	+679.043%
2026-02-27	8.0500	8.5700	8.0500	8.3500	+2.706%	25	341	+621.198%
2026-02-26	8.5000	8.5000	8.0700	8.1300	-12.108%	10	343	+640.713%
2026-02-25	8.9500	9.2500	8.6000	9.2500	+6.936%	18	342	+551.027%
2026-02-24	7.2700	8.6500	7.2700	8.6500	+26.277%	7	342	+596.185%
2026-02-23	7.5000	7.5000	6.7500	6.8500	-1.439%	35	342	+779.124%
2026-02-20	6.7700	7.0600	6.7700	6.9500	-8.793%	22	333	+766.475%
2026-02-19	7.7700	7.9500	7.5000	7.6200	-13.898%	22	332	+690.289%
2026-02-18	8.9800	8.9800	8.8500	8.8500	-1.667%	3	327	+580.452%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-3.743%	1	326	+569.111%
2026-02-12	9.3500	9.3500	9.3500	9.3500	-7.882%	13	327	+544.064%
2026-02-10	10.6100	10.6100	10.1500	10.1500	-19.059%	17	321	+493.300%
2026-02-09	11.9800	12.5400	11.9800	12.5400	+1.129%	34	333	+380.223%
2026-02-06	12.7000	12.7300	12.4000	12.4000	+15.672%	25	324	+385.645%
2026-02-05	10.2400	10.7200	10.2400	10.7200	+5.616%	5	329	+461.754%
2026-02-04	11.2200	11.2200	10.1500	10.1500	-8.145%	3	330	+493.300%
2026-02-03	11.2500	11.3300	11.0500	11.0500	0.000%	4	331	+444.977%
2026-02-02	10.1400	11.1700	10.1400	11.0500	+11.055%	14	329	+444.977%
2026-01-30	10.9000	10.9000	9.5000	9.9500	-1.485%	14	324	+505.226%
2026-01-29	10.1000	10.1000	10.1000	10.1000	-9.009%	21	323	+496.238%
2026-01-28	9.4000	11.2400	9.4000	11.1000	+52.055%	23	344	+442.523%
2026-01-27	7.4800	7.5500	7.0000	7.3000	+13.178%	20	352	+724.932%
2026-01-26	7.0900	7.2800	6.3500	6.4500	-18.458%	36	347	+833.643%
2026-01-23	8.8000	9.5000	7.9100	7.9100	-47.961%	23	342	+661.315%
2026-01-22	15.0300	15.6700	14.8500	15.2000	-3.246%	141	340	+296.184%
2026-01-21	13.6700	15.7100	13.6700	15.7100	+42.172%	58	352	+283.323%
2026-01-20	10.4000	11.9900	10.4000	11.0500	+1.563%	68	352	+444.977%
2026-01-15	11.4300	11.4300	10.8800	10.8800	-3.203%	7	293	+453.493%
2026-01-14	10.7800	11.2400	10.7800	11.2400	+9.126%	13	289	+435.765%
2026-01-13	9.3700	11.1000	9.3700	10.3000	+17.580%	43	290	+484.660%
2026-01-09	8.1700	8.8000	8.0000	8.7600	+39.048%	173	310	+587.443%
2026-01-08	7.1500	7.1500	6.3000	6.3000	-8.696%	20	149	+855.873%
2026-01-07	6.7100	8.5000	6.6500	6.9000	+26.606%	55	160	+772.754%
2026-01-06	5.2500	5.4500	4.9000	5.4500	+2.830%	17	143	+1,004.954%
2026-01-05	6.3700	6.3700	5.3000	5.3000	+1.923%	8	134	+1,036.226%
2026-01-02	5.1000	5.2000	5.1000	5.2000	+14.286%	10	134	+1,058.077%
2025-12-30	4.2100	4.5500	4.2100	4.5500	+26.389%	4	134	+1,223.516%
2025-12-29	3.5000	3.6000	3.5000	3.6000	-18.182%	13	134	+1,572.778%
2025-12-16	4.4000	4.4000	4.4000	4.4000	-14.230%	1	139	+1,268.636%
2025-12-12	5.0000	5.1300	5.0000	5.1300	-15.902%	4	138	+1,073.879%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+1.329%	1	138	+887.213%
2025-12-08	6.4200	6.4200	6.0000	6.0200	-14.000%	119	139	+900.332%
2025-12-05	7.3500	7.3500	7.0000	7.0000	-2.778%	4	154	+760.286%
2025-12-04	8.1300	8.1300	7.0000	7.2000	-8.861%	17	151	+736.389%
2025-12-03	8.4000	8.6700	7.9000	7.9000	-6.176%	19	141	+662.278%
2025-12-02	7.5000	8.4200	7.5000	8.4200	+38.033%	26	134	+615.202%
2025-12-01	6.1000	6.1000	6.1000	6.1000	+14.019%	1	124	+887.213%
2025-11-28	4.7200	5.7700	4.7200	5.3500	+22.426%	127	124	+1,025.607%
2025-11-26	4.2900	4.5700	4.2900	4.3700	+8.706%	27	3	+1,278.032%
2025-11-25	4.0200	4.0200	4.0200	4.0200	+3.077%	1	3	+1,398.010%
2025-11-24	3.9000	3.9000	3.9000	3.9000	+20.000%	2	2	+1,444.103%
2025-11-21	3.2500	3.2500	3.2500	3.2500	0.000%	2	2	+1,752.923%