Dark

INTC20260717C44
INTC Jul 17 2026 44.00 Call (INTC260717C00044000)
option OPRA

EOD

Jul 13, 2026

59.22-16.592%(-11.78)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	60.7900	61.7800	58.8500	59.2200	-16.592%	51	724	0.000%
2026-07-07	71.0000	71.0000	71.0000	71.0000	-16.471%	3	724	-16.592%
2026-07-01	85.8900	85.8900	85.0000	85.0000	-1.825%	2	724	-30.329%
2026-06-29	86.5800	86.5800	86.5800	86.5800	+2.280%	2	724	-31.601%
2026-06-26	85.6600	85.7000	84.6500	84.6500	-7.638%	4	726	-30.041%
2026-06-23	91.6500	91.6500	91.6500	91.6500	-4.829%	1	727	-35.385%
2026-06-22	96.3000	96.3000	96.3000	96.3000	+12.003%	1	727	-38.505%
2026-06-18	91.1200	91.1200	85.9600	85.9800	+14.259%	5	724	-31.124%
2026-06-17	75.2700	75.2700	75.2500	75.2500	-1.531%	5	724	-21.302%
2026-06-16	75.2400	76.4200	75.2400	76.4200	-6.508%	13	724	-22.507%
2026-06-12	81.7400	81.7400	81.7400	81.7400	+17.713%	1	711	-27.551%
2026-06-11	69.4400	69.4400	69.4400	69.4400	+7.776%	1	712	-14.718%
2026-06-10	64.4300	64.4300	64.4300	64.4300	-5.110%	1	712	-8.086%
2026-06-08	67.9000	67.9000	67.9000	67.9000	+6.243%	1	711	-12.784%
2026-05-15	63.9100	63.9100	63.9100	63.9100	-10.314%	4	715	-7.338%
2026-05-14	72.5500	72.5500	71.2600	71.2600	-8.406%	4	711	-16.896%
2026-05-13	77.8000	77.8000	77.8000	77.8000	+3.101%	5	719	-23.882%
2026-05-12	75.4600	75.4600	75.4600	75.4600	-8.043%	3	719	-21.521%
2026-05-11	84.1600	84.1600	82.0600	82.0600	+0.564%	6	719	-27.833%
2026-05-08	81.6000	81.6000	81.6000	81.6000	+20.979%	5	726	-27.426%
2026-05-07	67.4500	67.4500	67.4500	67.4500	+3.261%	1	726	-12.202%
2026-05-06	69.0000	69.0000	65.3200	65.3200	+7.700%	2	726	-9.339%
2026-05-05	60.6500	60.6500	60.6500	60.6500	+16.635%	1	726	-2.358%
2026-05-01	52.0000	52.0000	52.0000	52.0000	+4.945%	5	727	+13.885%
2026-04-30	49.5500	49.5500	49.5500	49.5500	-0.602%	1	727	+19.516%
2026-04-29	49.8000	49.8800	49.8000	49.8500	+23.086%	504	728	+18.796%
2026-04-27	41.5000	42.9100	40.5000	40.5000	+6.635%	5	1,102	+46.222%
2026-04-24	40.5500	40.5500	37.5500	37.9800	+67.313%	62	1,106	+55.924%
2026-04-22	22.7000	22.7000	22.7000	22.7000	-5.613%	1	1,155	+160.881%
2026-04-21	24.5700	24.5700	24.0500	24.0500	+4.474%	2	1,157	+146.237%
2026-04-20	23.0200	23.0200	23.0200	23.0200	-9.012%	1	1,157	+157.255%
2026-04-17	27.0000	27.0000	25.3000	25.3000	+1.403%	14	1,157	+134.071%
2026-04-16	23.7500	25.2000	23.7500	24.9500	+22.604%	12	1,164	+137.355%
2026-04-15	20.3500	20.3500	20.3500	20.3500	-3.555%	1	1,166	+191.007%
2026-04-14	20.7500	21.1000	20.3000	21.1000	-7.659%	10	1,167	+180.664%
2026-04-13	22.0000	23.2900	21.4700	22.8500	+10.440%	118	1,166	+159.168%
2026-04-10	20.6400	20.8000	20.3500	20.6900	+10.347%	11	1,170	+186.225%
2026-04-09	18.2000	18.9000	18.2000	18.7500	+13.636%	18	1,166	+215.840%
2026-04-08	14.3200	17.0500	14.3200	16.5000	+33.065%	18	1,178	+258.909%
2026-04-07	12.2500	12.7000	12.2500	12.4000	+19.807%	18	1,185	+377.581%
2026-04-02	8.8000	10.5100	8.8000	10.3500	+16.292%	26	1,201	+472.174%
2026-04-01	8.0000	9.2500	7.8000	8.9000	+46.623%	117	1,201	+565.393%
2026-03-31	5.2300	6.0700	5.1000	6.0700	+31.385%	28	1,279	+875.618%
2026-03-30	6.1500	6.1500	4.5000	4.6200	-20.345%	251	1,292	+1,181.818%
2026-03-27	5.7000	6.3000	5.7000	5.8000	-7.200%	77	1,234	+921.034%
2026-03-26	7.5500	7.5500	6.2500	6.2500	-28.571%	50	1,206	+847.520%
2026-03-25	7.7300	8.7500	7.2700	8.7500	+38.889%	207	1,198	+576.800%
2026-03-24	6.0000	6.3400	5.9700	6.3000	-2.477%	20	1,282	+840.000%
2026-03-23	6.8000	7.0500	6.2200	6.4600	+0.623%	13	1,281	+816.718%
2026-03-20	6.6500	6.6500	6.3500	6.4200	-14.171%	11	1,286	+822.430%
2026-03-19	6.9000	7.6000	6.9000	7.4800	+3.889%	16	1,276	+691.711%
2026-03-18	6.6500	7.2000	6.6500	7.2000	+11.455%	97	1,278	+722.500%
2026-03-17	7.1600	7.3000	6.4000	6.4600	-30.162%	381	1,328	+816.718%
2026-03-16	9.5500	9.7500	9.1500	9.2500	+18.286%	29	993	+540.216%
2026-03-13	7.8200	7.8200	7.8200	7.8200	+4.406%	1	1,022	+657.289%
2026-03-12	8.9000	8.9000	7.4900	7.4900	-18.587%	24	1,021	+690.654%
2026-03-11	9.1300	9.6400	9.1300	9.2000	+5.747%	5	1,011	+543.696%
2026-03-10	8.5000	9.0000	8.5000	8.7000	+38.095%	80	1,010	+580.690%
2026-03-09	6.0000	6.3000	6.0000	6.3000	-5.970%	3	1,090	+840.000%
2026-03-06	7.3800	7.4200	6.6000	6.7000	-10.667%	206	1,092	+783.881%
2026-03-05	8.1600	8.1600	7.5000	7.5000	-3.226%	5	1,007	+689.600%
2026-03-04	6.5600	7.7500	6.5600	7.7500	+21.094%	6	1,012	+664.129%
2026-03-03	6.0900	6.4500	5.0000	6.4000	-15.900%	43	1,017	+825.313%
2026-02-27	7.5300	8.1900	7.5300	7.6100	-0.131%	21	1,007	+678.187%
2026-02-26	8.1800	8.1800	7.4200	7.6200	-13.898%	86	1,008	+677.165%
2026-02-25	8.3700	8.8500	7.9000	8.8500	+8.191%	182	1,141	+569.153%
2026-02-24	6.9900	8.3000	6.9900	8.1800	+27.813%	47	1,141	+623.961%
2026-02-23	7.2000	7.2000	6.3800	6.4000	-4.335%	179	1,127	+825.313%
2026-02-20	6.7000	6.8500	6.3200	6.6900	-7.083%	32	962	+785.202%
2026-02-19	7.3800	7.3800	7.0900	7.2000	-6.615%	21	947	+722.500%
2026-02-18	7.9500	7.9500	7.6700	7.7100	-6.432%	11	943	+668.093%
2026-02-17	8.1500	8.2400	6.8000	8.2400	-9.051%	9	939	+618.689%
2026-02-13	8.4300	9.2300	8.4300	9.0600	+2.838%	77	942	+553.642%
2026-02-12	8.8100	8.8100	8.8100	8.8100	-9.175%	1	942	+572.191%
2026-02-11	10.6300	10.6300	9.5300	9.7000	+5.435%	274	943	+510.515%
2026-02-10	9.7200	9.7200	9.2000	9.2000	-20.690%	15	1,203	+543.696%
2026-02-09	10.1000	12.1000	10.1000	11.6000	-2.521%	12	1,188	+410.517%
2026-02-06	11.9000	11.9000	11.9000	11.9000	+17.241%	1	1,186	+397.647%
2026-02-05	10.2000	10.6100	10.1500	10.1500	-7.727%	12	1,187	+483.448%
2026-02-04	10.5000	11.0000	10.1000	11.0000	+3.774%	153	1,190	+438.364%
2026-02-03	12.0000	12.0000	10.6000	10.6000	0.000%	25	1,338	+458.679%
2026-02-02	9.3000	10.6000	9.2800	10.6000	+19.774%	31	1,358	+458.679%
2026-01-30	10.3000	10.3000	8.8500	8.8500	-8.951%	221	1,348	+569.153%
2026-01-29	9.8500	9.8500	9.6500	9.7200	-7.429%	51	1,366	+509.259%
2026-01-28	9.5500	10.5500	9.3500	10.5000	+52.174%	217	1,320	+464.000%
2026-01-27	6.8900	7.3000	6.6500	6.9000	+15.966%	317	1,352	+758.261%
2026-01-26	7.0000	7.0000	5.9500	5.9500	-19.158%	49	1,050	+895.294%
2026-01-23	9.0500	9.4500	7.3600	7.3600	-51.096%	146	1,038	+704.620%
2026-01-22	14.5000	15.1500	14.2500	15.0500	+0.871%	97	1,000	+293.488%
2026-01-21	12.0000	14.9200	12.0000	14.9200	+42.095%	57	971	+296.917%
2026-01-20	9.5000	11.3700	9.5000	10.5000	+7.362%	4,208	979	+464.000%
2026-01-16	10.3000	10.3000	9.5400	9.7800	-4.585%	13	5,036	+505.521%
2026-01-15	11.7300	11.7300	10.2200	10.2500	-4.206%	30	5,036	+477.756%
2026-01-14	10.5000	10.8100	10.1000	10.7000	+8.409%	48	5,037	+453.458%
2026-01-13	8.9500	10.3400	8.9500	9.8700	+24.464%	24	5,047	+500.000%
2026-01-12	8.1500	8.2700	7.4500	7.9300	-8.005%	27	5,062	+646.784%
2026-01-09	6.8900	8.6500	6.8900	8.6200	+49.135%	106	5,056	+587.007%
2026-01-08	6.6500	7.0000	5.7000	5.7800	-12.424%	144	5,075	+924.567%
2026-01-07	5.2500	8.1300	5.2500	6.6000	+28.155%	751	5,095	+797.273%
2026-01-06	5.0000	5.3000	4.5500	5.1500	+1.578%	5,306	5,648	+1,049.903%
2026-01-05	5.6500	5.6500	5.0000	5.0700	+2.424%	20	632	+1,068.047%
2026-01-02	4.3100	4.9500	4.3100	4.9500	+30.263%	67	632	+1,096.364%
2025-12-31	3.8000	3.8000	3.8000	3.8000	+15.152%	3	674	+1,458.421%
2025-12-29	3.2500	3.3000	3.2500	3.3000	+2.804%	64	674	+1,694.545%
2025-12-26	3.1900	3.2200	3.1400	3.2100	-2.134%	10	610	+1,744.860%
2025-12-23	3.8000	3.8000	3.2500	3.2800	-12.533%	22	610	+1,705.488%
2025-12-22	3.8500	3.8500	3.7500	3.7500	-2.089%	2	600	+1,479.200%
2025-12-19	3.8800	3.8800	3.7300	3.8300	+6.094%	28	600	+1,446.214%
2025-12-18	3.8400	3.8500	3.5500	3.6100	-8.142%	57	599	+1,540.443%
2025-12-17	3.9300	4.3000	3.9300	3.9300	-7.311%	13	589	+1,406.870%
2025-12-16	4.2400	4.2400	4.2400	4.2400	-0.935%	1	589	+1,296.698%
2025-12-15	4.5900	4.6400	4.2500	4.2800	-32.063%	39	589	+1,283.645%
2025-12-10	6.5000	6.5000	6.3000	6.3000	+8.621%	2	585	+840.000%
2025-12-09	5.8000	5.8000	5.8000	5.8000	-1.528%	1	583	+921.034%
2025-12-08	5.9100	5.9300	5.7200	5.8900	-11.161%	500	582	+905.433%
2025-12-05	6.6300	6.6300	6.6300	6.6300	-15.541%	10	82	+793.213%
2025-12-02	6.2000	7.9500	6.2000	7.8500	0.000%	82	82	+654.395%