Dark

INTC20260717C45
INTC Jul 17 2026 45.00 Call (INTC260717C00045000)
option OPRA

EOD

Jul 13, 2026

57.57-10.257%(-6.58)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	59.8900	59.8900	57.5700	57.5700	-10.257%	15	3,150	0.000%
2026-07-10	64.1500	64.1500	64.1500	64.1500	-5.662%	1	3,149	-10.257%
2026-07-09	68.3000	68.3000	68.0000	68.0000	+13.182%	9	3,150	-15.338%
2026-07-08	63.7500	63.7500	60.0800	60.0800	-5.594%	11	3,157	-4.178%
2026-07-07	64.8400	66.5000	63.6400	63.6400	-22.210%	38	3,166	-9.538%
2026-07-06	81.2500	81.8100	81.2500	81.8100	+9.783%	5	3,202	-29.630%
2026-07-02	80.1000	85.3300	73.3600	74.5200	-12.535%	64	3,224	-22.746%
2026-07-01	85.2000	85.2000	85.2000	85.2000	-10.438%	1	3,224	-32.430%
2026-06-30	87.3000	95.1300	87.3000	95.1300	+24.369%	4	3,225	-39.483%
2026-06-29	76.4900	76.4900	76.4900	76.4900	-11.521%	1	3,228	-24.735%
2026-06-25	86.4500	86.4500	86.4500	86.4500	-2.383%	1	3,228	-33.407%
2026-06-23	91.2000	91.2000	88.5600	88.5600	-5.344%	6	3,229	-34.993%
2026-06-22	92.7900	94.0000	92.7900	93.5600	+5.741%	4	3,233	-38.467%
2026-06-18	88.7000	88.8100	85.1300	88.4800	+14.182%	10	3,238	-34.934%
2026-06-17	77.4900	77.4900	77.4900	77.4900	+3.638%	1	3,238	-25.707%
2026-06-16	76.3900	76.3900	74.7700	74.7700	-9.948%	21	3,238	-23.004%
2026-06-15	83.0300	83.0300	83.0300	83.0300	+3.917%	1	3,219	-30.664%
2026-06-12	72.4000	79.9000	72.4000	79.9000	+7.392%	3	3,218	-27.947%
2026-06-11	71.5000	74.4000	71.5000	74.4000	+16.834%	2	3,219	-22.621%
2026-06-09	63.6800	63.6800	63.6800	63.6800	-2.451%	3	3,217	-9.595%
2026-06-08	65.2800	65.2800	65.2800	65.2800	+16.551%	2	3,214	-11.811%
2026-06-05	56.0100	56.0100	56.0100	56.0100	-16.027%	1	3,216	+2.785%
2026-06-04	64.2700	66.7000	64.2700	66.7000	+5.622%	2	3,216	-13.688%
2026-06-02	63.1700	63.1700	63.1500	63.1500	-4.737%	2	3,215	-8.836%
2026-06-01	64.6500	67.0000	64.6500	66.2900	-12.523%	52	3,216	-13.154%
2026-05-28	73.5300	76.0500	73.5300	75.7800	-3.144%	11	3,267	-24.030%
2026-05-26	78.2400	78.2400	78.2400	78.2400	+2.529%	1	3,271	-26.419%
2026-05-22	76.2500	76.3100	76.2500	76.3100	+4.534%	5	3,270	-24.558%
2026-05-21	73.0000	73.0000	73.0000	73.0000	-3.439%	1	3,268	-21.137%
2026-05-20	75.6000	75.6000	75.6000	75.6000	+12.886%	1	3,268	-23.849%
2026-05-19	62.7000	66.9700	62.7000	66.9700	+7.790%	4	3,278	-14.036%
2026-05-18	62.7000	62.7000	62.1300	62.1300	-12.493%	7	3,278	-7.339%
2026-05-14	70.8800	71.0000	70.8800	71.0000	-6.604%	2	3,278	-18.915%
2026-05-13	76.0600	76.0600	76.0200	76.0200	-3.098%	2	3,281	-24.270%
2026-05-12	78.4500	78.4500	78.4500	78.4500	-5.311%	1	3,281	-26.616%
2026-05-11	86.4000	86.4000	82.8500	82.8500	+4.675%	3	3,281	-30.513%
2026-05-08	71.4700	81.8700	71.4700	79.1500	+21.396%	11	3,283	-27.265%
2026-05-07	68.7500	68.7500	65.2000	65.2000	-2.176%	2	3,283	-11.702%
2026-05-06	67.9400	67.9400	63.5000	66.6500	+3.735%	63	3,284	-13.623%
2026-05-05	57.4000	65.0500	57.1600	64.2500	+22.498%	22	3,318	-10.397%
2026-05-04	52.7500	52.7500	52.1700	52.4500	-5.461%	14	3,326	+9.762%
2026-05-01	52.0000	55.4800	52.0000	55.4800	+10.960%	19	3,329	+3.767%
2026-04-30	48.6700	50.1700	48.6700	50.0000	+1.420%	9	3,329	+15.140%
2026-04-29	43.8100	49.3000	43.8100	49.3000	+31.187%	59	3,329	+16.775%
2026-04-28	38.7900	38.7900	37.5800	37.5800	-6.284%	3	3,368	+53.193%
2026-04-27	40.5400	42.0000	40.1000	40.1000	+6.366%	4	3,371	+43.566%
2026-04-24	37.4500	40.0000	36.7000	37.7000	+62.430%	51	3,370	+52.706%
2026-04-23	23.9900	24.0200	23.2000	23.2100	+5.500%	17	3,383	+148.040%
2026-04-22	24.5800	24.5800	22.0000	22.0000	-3.212%	62	3,398	+161.682%
2026-04-21	23.3500	23.7200	22.5100	22.7300	+2.066%	258	3,540	+153.278%
2026-04-20	22.7000	22.7000	22.0300	22.2700	-8.467%	8	3,540	+158.509%
2026-04-17	26.0000	26.4000	24.3300	24.3300	-2.680%	28	3,540	+136.621%
2026-04-16	22.8000	25.0000	22.8000	25.0000	+17.925%	41	3,553	+130.280%
2026-04-15	22.2800	22.2800	21.0800	21.2000	+3.566%	13	3,552	+171.557%
2026-04-14	20.7800	20.8500	19.2500	20.4700	-7.376%	1,023	3,559	+181.241%
2026-04-13	21.5500	22.2200	20.7500	22.1000	+8.867%	35	3,880	+160.498%
2026-04-10	18.4100	20.3000	18.4100	20.3000	+12.778%	90	3,894	+183.596%
2026-04-09	17.6500	18.4200	17.6500	18.0000	+13.565%	100	3,896	+219.833%
2026-04-08	14.0000	16.7800	13.7800	15.8500	+37.229%	228	3,891	+263.218%
2026-04-07	10.7400	11.9900	10.7400	11.5500	+16.667%	48	3,955	+398.442%
2026-04-06	10.4200	10.5800	9.9000	9.9000	-1.394%	135	3,959	+481.515%
2026-04-02	7.4500	10.0400	7.4500	10.0400	+19.524%	108	3,924	+473.406%
2026-04-01	6.1500	8.6500	6.1500	8.4000	+48.148%	262	3,924	+585.357%
2026-03-31	4.5000	5.7200	4.5000	5.6700	+36.627%	206	4,024	+915.344%
2026-03-30	5.1000	5.1000	4.1500	4.1500	-21.698%	557	4,122	+1,287.229%
2026-03-27	5.7000	5.9100	5.3000	5.3000	-10.924%	72	3,834	+986.226%
2026-03-26	6.7600	6.9800	5.9000	5.9500	-22.627%	304	3,823	+867.563%
2026-03-25	6.7000	8.1000	6.7000	7.6900	+37.077%	151	3,700	+648.635%
2026-03-24	5.8000	5.8000	5.4900	5.6100	-1.579%	31	3,756	+926.203%
2026-03-23	6.5000	6.5000	5.7000	5.7000	-2.564%	21	3,740	+910.000%
2026-03-20	7.5000	7.7000	5.8500	5.8500	-18.637%	63	3,748	+884.103%
2026-03-19	6.5500	7.3500	6.4000	7.1900	+6.519%	148	3,719	+700.695%
2026-03-18	6.3000	6.8000	5.9000	6.7500	+11.570%	83	3,752	+752.889%
2026-03-17	6.9200	7.0000	6.0000	6.0500	-18.243%	1,455	3,774	+851.570%
2026-03-16	9.0000	9.5000	7.4000	7.4000	+2.778%	53	3,069	+677.973%
2026-03-13	7.5000	7.9000	7.2000	7.2000	+1.408%	6	3,087	+699.583%
2026-03-12	7.6000	7.6000	7.1000	7.1000	-18.391%	104	3,086	+710.845%
2026-03-11	9.1000	9.1000	8.7000	8.7000	+2.715%	7	3,020	+561.724%
2026-03-10	8.0000	8.5100	7.6000	8.4700	+21.000%	238	3,020	+579.693%
2026-03-09	5.8000	7.0000	5.8000	7.0000	+8.696%	23	3,100	+722.429%
2026-03-06	6.8200	6.9500	6.1700	6.4400	-9.677%	186	3,098	+793.944%
2026-03-05	7.4000	7.4500	7.0700	7.1300	-3.908%	26	3,094	+707.433%
2026-03-04	6.3500	7.5000	6.1500	7.4200	+26.838%	26	3,100	+675.876%
2026-03-03	5.5000	6.0600	5.3000	5.8500	-16.429%	206	3,101	+884.103%
2026-03-02	6.2500	7.1100	6.2500	7.0000	-4.110%	6	3,004	+722.429%
2026-02-27	7.1000	7.8000	7.0700	7.3000	+1.108%	88	3,006	+688.630%
2026-02-26	7.2000	7.2300	6.7000	7.2200	-13.533%	413	3,016	+697.368%
2026-02-25	7.9500	8.3500	7.5500	8.3500	+5.031%	14	2,785	+589.461%
2026-02-24	6.9000	7.9500	6.8000	7.9500	+34.291%	830	2,785	+624.151%
2026-02-23	6.4000	6.4800	5.8000	5.9200	-7.788%	10	2,000	+872.466%
2026-02-20	6.2200	6.5400	5.9400	6.4200	-3.748%	185	1,998	+796.729%
2026-02-19	7.0000	7.1500	6.4500	6.6700	-8.379%	44	1,980	+763.118%
2026-02-18	7.7500	7.7500	7.2800	7.2800	-9.000%	19	1,950	+690.797%
2026-02-17	7.7600	8.0000	7.7600	8.0000	-4.762%	12	1,950	+619.625%
2026-02-13	8.2000	8.7200	7.2500	8.4000	-1.176%	25	1,957	+585.357%
2026-02-12	9.2000	9.2200	8.5000	8.5000	-16.091%	15	1,957	+577.294%
2026-02-11	10.0200	10.1300	10.0200	10.1300	+13.565%	7	1,955	+468.312%
2026-02-10	9.5500	9.6800	8.9200	8.9200	-21.410%	27	1,962	+545.404%
2026-02-09	11.2500	11.5500	11.0000	11.3500	-2.825%	108	1,981	+407.225%
2026-02-06	11.0100	11.9000	10.3500	11.6800	+19.795%	24	1,944	+392.894%
2026-02-05	9.8300	9.8300	9.6500	9.7500	-5.340%	5	1,950	+490.462%
2026-02-04	10.1500	10.3000	8.7000	10.3000	+0.980%	30	1,953	+458.932%
2026-02-03	11.3000	11.3000	10.1000	10.2000	+1.493%	36	1,962	+464.412%
2026-02-02	8.1500	10.2000	8.1500	10.0500	+16.860%	82	1,952	+472.836%
2026-01-30	9.1200	9.6400	8.6000	8.6000	-6.420%	14	1,998	+569.419%
2026-01-29	9.1700	9.2500	9.0800	9.1900	-7.172%	17	2,001	+526.442%
2026-01-28	8.5000	10.0500	8.5000	9.9000	+53.488%	114	2,009	+481.515%
2026-01-27	6.4500	6.7500	6.2900	6.4500	+13.158%	28	2,071	+792.558%
2026-01-26	6.6400	6.7000	5.6500	5.7000	-21.596%	891	2,060	+910.000%
2026-01-23	9.3400	9.3400	6.9100	7.2700	-48.622%	303	2,078	+691.884%
2026-01-22	13.8000	14.6500	13.8000	14.1500	-2.749%	19	2,010	+306.855%
2026-01-21	12.3700	14.5500	12.3700	14.5500	+44.059%	339	2,002	+295.670%
2026-01-20	9.0000	10.8700	8.9000	10.1000	+15.429%	38	1,990	+470.000%
2026-01-16	10.3100	10.3100	8.7500	8.7500	-14.634%	76	1,982	+557.943%
2026-01-15	10.7500	11.0800	9.7000	10.2500	+1.485%	137	1,982	+461.659%
2026-01-14	10.2500	10.3800	9.5500	10.1000	+6.765%	201	1,910	+470.000%
2026-01-13	8.3000	9.8700	8.3000	9.4600	+30.124%	732	1,924	+508.562%
2026-01-12	7.5500	7.9900	7.2700	7.2700	-9.125%	977	1,765	+691.884%
2026-01-09	5.8500	8.3000	5.8500	8.0000	+40.351%	2,343	1,100	+619.625%
2026-01-08	6.3000	6.3500	5.3000	5.7000	-7.916%	63	722	+910.000%
2026-01-07	5.0000	7.7000	5.0000	6.1900	+28.958%	143	725	+830.048%
2026-01-06	4.4500	4.9500	4.3500	4.8000	+4.348%	77	708	+1,099.375%
2026-01-05	5.5000	5.5000	4.5000	4.6000	-2.128%	57	636	+1,151.522%
2026-01-02	4.6000	4.7000	4.3500	4.7000	+37.427%	44	636	+1,124.894%
2025-12-31	3.4800	3.5000	3.3400	3.4200	-2.286%	272	393	+1,583.333%
2025-12-30	3.2000	3.8500	3.2000	3.5000	+12.903%	39	393	+1,544.857%
2025-12-29	3.0600	3.1000	3.0400	3.1000	+2.649%	18	389	+1,757.097%
2025-12-26	3.2000	3.2000	2.9000	3.0200	+5.965%	11	371	+1,806.291%
2025-12-24	2.8700	2.8700	2.8000	2.8500	-5.000%	8	354	+1,920.000%
2025-12-23	3.2000	3.3000	3.0000	3.0000	-6.250%	13	354	+1,819.000%
2025-12-22	3.6200	3.6200	3.2000	3.2000	-8.571%	24	345	+1,699.063%
2025-12-19	3.6800	3.6800	3.5000	3.5000	+5.105%	3	348	+1,544.857%
2025-12-18	3.6800	3.6800	3.3000	3.3300	-4.857%	23	347	+1,628.829%
2025-12-17	4.0000	4.0000	3.3900	3.5000	-7.895%	14	344	+1,544.857%
2025-12-16	3.8500	3.8500	3.8000	3.8000	0.000%	7	335	+1,415.000%
2025-12-15	4.0500	4.2000	3.8000	3.8000	-17.391%	103	335	+1,415.000%
2025-12-12	4.7300	4.7300	4.6000	4.6000	-9.270%	10	288	+1,151.522%
2025-12-11	5.4000	5.4000	5.0700	5.0700	-9.464%	5	288	+1,035.503%
2025-12-10	5.2000	5.6000	5.2000	5.6000	0.000%	33	285	+928.036%
2025-12-09	5.6900	5.6900	5.5300	5.6000	+1.818%	28	282	+928.036%
2025-12-08	5.8000	5.8000	5.3000	5.5000	-18.033%	37	276	+946.727%
2025-12-05	6.4600	6.8000	6.4600	6.7100	+16.899%	8	251	+757.973%
2025-12-04	6.6000	6.6000	5.7400	5.7400	-25.455%	186	245	+902.962%
2025-12-03	7.7000	7.7000	7.4100	7.7000	+0.654%	6	140	+647.662%
2025-12-02	5.5000	7.6500	5.5000	7.6500	+39.599%	194	139	+652.549%
2025-12-01	5.3500	5.6000	5.3500	5.4800	+3.985%	8	12	+950.547%
2025-11-28	4.6200	5.2700	4.6200	5.2700	+38.684%	3	6	+992.410%
2025-11-26	3.8000	3.8000	3.8000	3.8000	-4.040%	1	3	+1,415.000%
2025-11-24	3.9600	3.9600	3.9600	3.9600	0.000%	3	3	+1,353.788%