Dark

INTC20260717C46
INTC Jul 17 2026 46.00 Call (INTC260717C00046000)
option OPRA

EOD

Jul 13, 2026

56.95-15.366%(-10.34)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	58.8400	59.2400	56.9500	56.9500	-15.366%	16	679	0.000%
2026-07-09	67.0700	67.2900	67.0000	67.2900	-20.882%	4	681	-15.366%
2026-06-29	85.0500	85.0500	85.0500	85.0500	-1.733%	1	682	-33.039%
2026-06-25	86.5500	86.5500	86.5500	86.5500	+2.718%	1	683	-34.200%
2026-06-24	89.7700	89.7700	84.2600	84.2600	-3.714%	3	684	-32.412%
2026-06-23	90.1200	90.1200	87.0800	87.5100	-7.884%	13	685	-34.922%
2026-06-22	95.0000	95.0000	95.0000	95.0000	+8.213%	52	685	-40.053%
2026-06-18	87.7900	87.7900	87.7900	87.7900	+18.635%	1	684	-35.129%
2026-06-17	74.0000	74.0000	74.0000	74.0000	-9.888%	1	684	-23.041%
2026-06-15	81.8600	82.1200	81.8600	82.1200	+30.122%	5	684	-30.650%
2026-06-09	63.1100	63.1100	63.1100	63.1100	+15.586%	4	679	-9.761%
2026-06-05	54.6000	54.6000	54.6000	54.6000	-26.514%	9	675	+4.304%
2026-05-27	74.3000	74.3000	74.3000	74.3000	+13.957%	15	675	-23.351%
2026-05-19	65.4300	65.4300	65.2000	65.2000	+4.270%	2	675	-12.653%
2026-05-15	62.5300	62.5300	62.5300	62.5300	-12.214%	52	676	-8.924%
2026-05-14	71.5000	71.5000	71.2300	71.2300	+1.757%	11	624	-20.048%
2026-05-12	74.0000	75.0000	70.0000	70.0000	+36.081%	14	625	-18.643%
2026-05-04	53.2700	53.2700	51.4400	51.4400	+7.144%	6	625	+10.712%
2026-04-30	48.0100	48.0100	48.0100	48.0100	-0.229%	2	629	+18.621%
2026-04-29	47.2000	48.1200	47.0000	48.1200	+23.385%	20	631	+18.350%
2026-04-27	40.9800	40.9800	38.3500	39.0000	+9.397%	8	653	+46.026%
2026-04-24	38.3200	38.9700	35.6500	35.6500	+54.196%	4	651	+59.748%
2026-04-23	22.6400	23.1500	22.5000	23.1200	+7.535%	16	652	+146.324%
2026-04-22	23.6300	23.6300	21.5000	21.5000	-1.871%	15	654	+164.884%
2026-04-20	21.9000	21.9100	21.9000	21.9100	-10.021%	15	657	+159.927%
2026-04-17	25.1100	25.1100	24.3500	24.3500	+3.003%	3	657	+133.881%
2026-04-16	22.0500	23.6400	22.0500	23.6400	+14.757%	5	657	+140.905%
2026-04-15	20.0000	21.5000	19.7000	20.6000	+9.110%	13	659	+176.456%
2026-04-14	19.3100	19.3100	18.4500	18.8800	-10.521%	44	668	+201.642%
2026-04-13	19.9500	21.1600	19.9500	21.1000	+10.471%	40	700	+169.905%
2026-04-10	19.0500	19.1000	18.8000	19.1000	+4.031%	40	710	+198.168%
2026-04-09	17.1400	18.3600	16.9500	18.3600	+16.943%	15	713	+210.185%
2026-04-08	13.2700	15.7000	12.4400	15.7000	+44.037%	88	713	+262.739%
2026-04-07	10.6000	10.9000	10.2900	10.9000	+14.256%	36	720	+422.477%
2026-04-06	10.3200	10.3200	9.2500	9.5400	+0.421%	19	719	+496.960%
2026-04-02	6.6500	9.5000	6.6500	9.5000	+23.217%	59	720	+499.474%
2026-04-01	6.3000	8.2200	6.3000	7.7100	+45.472%	167	720	+638.651%
2026-03-31	4.3000	5.3000	4.3000	5.3000	+36.247%	22	761	+974.528%
2026-03-30	4.2300	4.3500	3.8000	3.8900	-19.295%	140	775	+1,364.010%
2026-03-27	5.0500	5.4000	4.8200	4.8200	-12.364%	15	695	+1,081.535%
2026-03-26	6.4000	6.4600	5.4500	5.5000	-24.033%	227	690	+935.455%
2026-03-25	6.5300	7.5000	6.5300	7.2400	+34.074%	18	626	+686.602%
2026-03-24	5.4000	5.4000	5.4000	5.4000	-0.917%	1	622	+954.630%
2026-03-23	6.1400	6.1400	5.4500	5.4500	-2.852%	9	622	+944.954%
2026-03-20	6.4300	6.4300	5.4400	5.6100	-13.692%	43	622	+915.152%
2026-03-19	5.7700	6.5600	5.7700	6.5000	+11.111%	11	638	+776.154%
2026-03-17	6.4500	6.4500	5.8500	5.8500	-26.875%	40	643	+873.504%
2026-03-16	8.2500	8.8000	8.0000	8.0000	+16.279%	34	659	+611.875%
2026-03-13	7.1500	7.1500	6.7000	6.8800	+4.242%	26	652	+727.762%
2026-03-12	7.6000	7.6000	6.6000	6.6000	-24.915%	20	673	+762.879%
2026-03-11	8.1500	8.7900	8.1000	8.7900	+16.270%	31	678	+547.895%
2026-03-10	7.3500	8.0000	7.0700	7.5600	+10.365%	45	683	+653.307%
2026-03-09	5.4000	6.8500	5.4000	6.8500	+17.295%	36	659	+731.387%
2026-03-06	7.0000	7.0000	5.6000	5.8400	-12.836%	201	653	+875.171%
2026-03-05	7.3200	7.3200	6.7000	6.7000	+10.379%	3	582	+750.000%
2026-03-04	6.1500	6.1500	6.0700	6.0700	+10.364%	2	582	+838.221%
2026-03-03	5.2500	5.8000	5.2500	5.5000	-16.667%	5	581	+935.455%
2026-03-02	6.0000	6.6500	6.0000	6.6000	-3.650%	13	580	+762.879%
2026-02-27	6.9000	7.4700	6.7900	6.8500	-0.146%	32	573	+731.387%
2026-02-26	7.3500	7.3500	6.6100	6.8600	-12.276%	172	573	+730.175%
2026-02-25	7.3000	7.9100	7.1100	7.8200	+8.611%	33	544	+628.261%
2026-02-24	6.6000	7.2000	6.6000	7.2000	+27.434%	15	544	+690.972%
2026-02-23	5.9500	6.0500	5.6400	5.6500	-2.586%	24	539	+907.965%
2026-02-20	5.8000	5.8000	5.8000	5.8000	-11.043%	1	525	+881.897%
2026-02-19	6.6500	6.6500	6.2000	6.5200	-7.518%	7	524	+773.466%
2026-02-18	7.2500	7.4900	7.0500	7.0500	-7.843%	239	527	+707.801%
2026-02-17	7.3000	7.6500	7.3000	7.6500	-7.273%	3	313	+644.444%
2026-02-13	7.6000	8.2500	7.3000	8.2500	+4.430%	21	312	+590.303%
2026-02-12	8.8700	8.8700	7.9000	7.9000	-8.881%	51	312	+620.886%
2026-02-11	8.4500	8.6700	8.4500	8.6700	+7.037%	31	308	+556.863%
2026-02-10	9.2500	9.2500	8.1000	8.1000	-24.581%	19	308	+603.086%
2026-02-09	9.0100	10.7400	8.6000	10.7400	-1.648%	72	301	+430.261%
2026-02-06	10.6500	10.9200	10.6500	10.9200	+25.517%	9	273	+421.520%
2026-02-05	10.2500	10.2500	8.7000	8.7000	-0.115%	7	271	+554.598%
2026-02-04	9.2800	9.2800	8.6800	8.7100	-17.284%	8	275	+553.846%
2026-02-03	10.5300	10.5300	10.5300	10.5300	+11.076%	2	276	+440.836%
2026-02-02	8.9000	9.5000	8.9000	9.4800	+11.529%	51	278	+500.738%
2026-01-30	9.0700	9.0700	8.5000	8.5000	-3.079%	7	310	+570.000%
2026-01-29	8.7000	8.9900	8.5900	8.7700	-7.392%	8	315	+549.373%
2026-01-28	7.5800	9.6500	7.5500	9.4700	+56.788%	340	311	+501.373%
2026-01-27	6.0900	6.1000	6.0400	6.0400	+12.897%	24	595	+842.881%
2026-01-26	6.4000	6.4000	5.2700	5.3500	-21.898%	135	615	+964.486%
2026-01-23	7.8900	8.0000	6.5000	6.8500	-50.434%	786	512	+731.387%
2026-01-22	13.5000	13.8200	13.5000	13.8200	-1.286%	2	242	+312.084%
2026-01-21	13.6800	14.0000	13.4700	14.0000	+63.743%	23	243	+306.786%
2026-01-16	8.6400	8.8200	8.5500	8.5500	-11.946%	14	234	+566.082%
2026-01-14	9.7100	9.7100	9.7100	9.7100	+6.703%	3	234	+486.509%
2026-01-13	8.6000	9.1000	8.6000	9.1000	+29.078%	7	231	+525.824%
2026-01-12	7.0500	7.6000	7.0500	7.0500	-8.915%	3	226	+707.801%
2026-01-09	7.1500	7.7400	7.1500	7.7400	+42.279%	62	224	+635.788%
2026-01-08	5.3000	5.4400	5.0000	5.4400	-8.725%	399	193	+946.875%
2026-01-07	5.8000	7.0000	5.8000	5.9600	+31.567%	45	75	+855.537%
2026-01-06	4.1000	4.6500	4.1000	4.5300	+1.798%	21	89	+1,157.174%
2026-01-05	5.1200	5.1200	4.4500	4.4500	+32.836%	3	77	+1,179.775%
2025-12-30	3.2000	3.3500	3.2000	3.3500	+21.377%	61	77	+1,600.000%
2025-12-29	2.7600	2.7600	2.7600	2.7600	+0.364%	2	26	+1,963.406%
2025-12-26	2.7100	2.9900	2.7100	2.7500	-7.095%	10	28	+1,970.909%
2025-12-23	3.0000	3.0800	2.9600	2.9600	-11.111%	10	30	+1,823.986%
2025-12-22	3.3300	3.3300	3.3300	3.3300	-8.516%	1	33	+1,610.210%
2025-12-19	3.6000	3.6400	3.6000	3.6400	+17.799%	17	33	+1,464.560%
2025-12-18	3.3500	3.3500	3.0700	3.0900	-11.714%	50	16	+1,743.042%
2025-12-17	3.5000	3.9000	3.5000	3.5000	-5.149%	13	31	+1,527.143%
2025-12-16	3.6900	3.6900	3.6900	3.6900	+2.500%	1	43	+1,443.360%
2025-12-15	4.0400	4.0900	3.6000	3.6000	-15.493%	35	44	+1,481.944%
2025-12-12	4.2600	4.2600	4.2600	4.2600	-10.879%	1	12	+1,236.854%
2025-12-11	4.8500	4.8500	4.7800	4.7800	-11.481%	4	13	+1,091.423%
2025-12-09	5.4000	5.4000	5.4000	5.4000	-1.818%	1	11	+954.630%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-21.986%	5	11	+935.455%
2025-12-03	7.2000	7.5000	7.0500	7.0500	-4.082%	14	11	+707.801%
2025-12-02	6.8900	7.3500	6.8900	7.3500	0.000%	2	2	+674.830%