Dark

INTC20260717C47
INTC Jul 17 2026 47.00 Call (INTC260717C00047000)
option OPRA

EOD

Jul 13, 2026

56.75-4.766%(-2.84)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	58.4000	58.4000	56.2200	56.7500	-4.766%	35	1,449	0.000%
2026-07-08	59.5900	59.5900	59.5900	59.5900	-8.814%	1	1,479	-4.766%
2026-07-07	65.3500	65.3500	65.3500	65.3500	-14.318%	2	1,480	-13.160%
2026-07-02	76.8000	76.8000	76.2700	76.2700	-5.078%	2	1,485	-25.593%
2026-07-01	80.3500	80.3500	80.3500	80.3500	-11.088%	1	1,485	-29.371%
2026-06-30	88.6000	90.3700	88.6000	90.3700	+12.920%	2	1,485	-37.203%
2026-06-29	80.0300	80.0300	80.0300	80.0300	-0.670%	1	1,485	-29.089%
2026-06-25	93.3500	93.3500	80.5700	80.5700	-9.114%	16	1,486	-29.564%
2026-06-24	88.6500	88.6500	88.6500	88.6500	-3.505%	1	1,501	-35.984%
2026-06-22	91.8700	91.8700	91.8700	91.8700	+9.330%	1	1,500	-38.228%
2026-06-18	84.0100	84.0300	84.0100	84.0300	+11.906%	4	1,498	-32.465%
2026-06-17	75.0900	75.0900	75.0900	75.0900	+3.032%	2	1,498	-24.424%
2026-06-16	73.4500	73.4500	72.8800	72.8800	+25.396%	4	1,498	-22.132%
2026-06-05	58.1200	58.1200	58.1200	58.1200	-8.472%	1	1,498	-2.357%
2026-06-04	63.5000	63.5000	63.5000	63.5000	+4.855%	3	1,497	-10.630%
2026-06-02	60.5600	60.5600	60.5600	60.5600	-14.968%	1	1,497	-6.291%
2026-05-28	71.2200	71.2200	71.2200	71.2200	-1.083%	1	1,498	-20.317%
2026-05-27	72.0000	72.0000	72.0000	72.0000	+5.079%	5	1,497	-21.181%
2026-05-21	68.5200	68.5200	68.5200	68.5200	+6.447%	1	1,498	-17.177%
2026-05-19	64.3700	64.3700	64.3700	64.3700	+6.397%	1	1,498	-11.838%
2026-05-18	60.5000	60.5000	60.5000	60.5000	-2.874%	5	1,500	-6.198%
2026-05-15	62.2900	62.2900	62.2900	62.2900	-10.335%	1	1,500	-8.894%
2026-05-14	68.0500	70.0000	68.0500	69.4700	-0.757%	15	1,499	-18.310%
2026-05-12	70.0000	70.0000	70.0000	70.0000	-13.345%	1	1,494	-18.929%
2026-05-11	80.7800	80.7800	80.7800	80.7800	+2.774%	1	1,494	-29.747%
2026-05-08	78.1000	78.6000	78.1000	78.6000	+23.313%	9	1,496	-27.799%
2026-05-07	63.7400	63.7400	63.7400	63.7400	-2.642%	10	1,505	-10.966%
2026-05-06	62.3300	65.4700	62.3300	65.4700	+8.574%	2	1,515	-13.319%
2026-05-05	58.9000	60.3000	58.9000	60.3000	+20.096%	5	1,517	-5.887%
2026-05-04	50.4600	50.7000	50.2100	50.2100	-6.185%	24	1,520	+13.025%
2026-05-01	46.3700	53.5200	46.3700	53.5200	+14.286%	11	1,546	+6.035%
2026-04-30	46.4400	46.8300	46.4400	46.8300	-1.493%	2	1,546	+21.183%
2026-04-29	46.4700	47.5400	46.4700	47.5400	+28.660%	5	1,548	+19.373%
2026-04-28	36.9500	36.9500	36.9500	36.9500	-1.071%	2	1,553	+53.586%
2026-04-27	38.6400	40.1500	37.3500	37.3500	+7.081%	8	1,553	+51.941%
2026-04-24	35.9000	38.1000	34.5600	34.8800	+61.781%	24	1,550	+62.701%
2026-04-23	22.2200	22.2200	21.5600	21.5600	+7.908%	44	1,555	+163.219%
2026-04-22	19.9800	19.9800	19.9800	19.9800	-8.516%	15	1,599	+184.034%
2026-04-21	21.8500	21.8500	21.8400	21.8400	+6.797%	6	1,590	+159.844%
2026-04-20	20.7000	20.8000	20.4500	20.4500	-10.110%	16	1,590	+177.506%
2026-04-17	24.4000	24.4000	22.7500	22.7500	+0.220%	73	1,585	+149.451%
2026-04-16	21.2800	23.0000	20.7500	22.7000	+16.710%	64	1,587	+150.000%
2026-04-15	19.5800	20.4200	19.4500	19.4500	+6.517%	6	1,583	+191.774%
2026-04-14	18.2000	18.2600	18.1200	18.2600	-9.604%	8	1,581	+210.789%
2026-04-13	18.7500	20.6600	18.7500	20.2000	+10.082%	26	1,579	+180.941%
2026-04-10	16.8800	18.5700	16.8800	18.3500	+11.550%	46	1,577	+209.264%
2026-04-09	15.0700	16.6800	15.0700	16.4500	+11.677%	21	1,566	+244.985%
2026-04-08	12.1300	14.9000	12.1300	14.7300	+43.567%	194	1,575	+285.268%
2026-04-07	10.2200	10.5400	9.9300	10.2600	+20.991%	8	1,621	+453.119%
2026-04-06	9.1800	10.1800	8.4800	8.4800	+0.118%	19	1,618	+569.222%
2026-04-02	6.8500	8.4900	6.8500	8.4700	+15.869%	33	1,634	+570.012%
2026-04-01	5.4000	7.5000	5.4000	7.3100	+50.103%	67	1,634	+676.334%
2026-03-31	3.8700	4.8700	3.8700	4.8700	+35.278%	134	1,632	+1,065.298%
2026-03-30	4.8600	4.8600	3.6000	3.6000	-22.581%	101	1,524	+1,476.389%
2026-03-27	4.9500	4.9600	4.5500	4.6500	-10.577%	45	1,496	+1,120.430%
2026-03-26	6.0500	6.0500	5.2000	5.2000	-25.395%	17	1,483	+991.346%
2026-03-25	6.1300	7.1500	6.0000	6.9700	+38.020%	119	1,482	+714.204%
2026-03-24	4.8500	5.0500	4.6000	5.0500	0.000%	40	1,484	+1,023.762%
2026-03-23	5.5000	5.5500	4.9500	5.0500	-1.751%	37	1,467	+1,023.762%
2026-03-20	6.5300	6.5300	5.1400	5.1400	-17.760%	54	1,446	+1,004.086%
2026-03-19	6.0900	6.4500	6.0900	6.2500	+11.607%	22	1,428	+808.000%
2026-03-18	5.2000	5.8000	5.2000	5.6000	+8.738%	26	1,428	+913.393%
2026-03-17	6.2500	6.2500	5.1500	5.1500	-21.254%	85	1,427	+1,001.942%
2026-03-16	7.6000	8.2400	6.5400	6.5400	+6.341%	25	1,387	+767.737%
2026-03-13	6.5000	6.5000	6.1500	6.1500	-5.385%	127	1,395	+822.764%
2026-03-12	7.0500	7.0500	6.5000	6.5000	-15.694%	23	1,280	+773.077%
2026-03-11	8.0000	8.2000	7.7100	7.7100	+7.083%	108	1,279	+636.057%
2026-03-10	6.8000	7.4500	6.5500	7.2000	+11.801%	80	1,289	+688.194%
2026-03-09	4.6000	6.5100	4.6000	6.4400	+16.667%	18	1,326	+781.211%
2026-03-06	5.9800	6.0200	5.5200	5.5200	-15.467%	118	1,319	+928.080%
2026-03-05	6.5300	6.5300	6.5300	6.5300	+0.462%	6	1,299	+769.066%
2026-03-04	6.4700	6.7000	6.4700	6.5000	+25.241%	86	1,299	+773.077%
2026-03-03	5.0100	5.1900	4.9500	5.1900	-22.537%	25	1,314	+993.449%
2026-03-02	6.1600	6.7000	6.1600	6.7000	+7.200%	5	1,305	+747.015%
2026-02-27	6.6000	6.7000	6.2500	6.2500	-3.846%	28	1,303	+808.000%
2026-02-26	6.6500	6.6500	6.3000	6.5000	-13.333%	182	1,300	+773.077%
2026-02-25	7.1000	7.7000	6.8800	7.5000	+4.457%	98	1,249	+656.667%
2026-02-24	6.0000	7.3500	6.0000	7.1800	+26.408%	123	1,249	+690.390%
2026-02-20	5.3500	5.6900	5.0500	5.6800	-5.333%	10	1,192	+899.120%
2026-02-19	5.7200	6.0000	5.7200	6.0000	-13.043%	6	1,190	+845.833%
2026-02-18	6.7700	7.0700	6.6500	6.9000	-6.122%	261	1,193	+722.464%
2026-02-17	7.0000	7.4000	7.0000	7.3500	-2.649%	4	987	+672.109%
2026-02-13	6.9000	7.7000	6.9000	7.5500	+1.342%	86	947	+651.656%
2026-02-12	8.4700	8.5000	7.4500	7.4500	-8.251%	89	947	+661.745%
2026-02-11	9.0000	9.0500	8.1200	8.1200	+6.562%	38	955	+598.892%
2026-02-10	9.5000	9.5500	7.6200	7.6200	-27.081%	95	975	+644.751%
2026-02-09	9.1900	10.4500	8.4000	10.4500	+0.481%	39	946	+443.062%
2026-02-06	10.1000	10.7500	9.9000	10.4000	+19.403%	102	946	+445.673%
2026-02-05	8.6500	8.7100	8.1000	8.7100	-8.316%	27	942	+551.550%
2026-02-04	8.3500	9.5000	8.2500	9.5000	-5.000%	802	945	+497.368%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+10.132%	10	237	+467.500%
2026-02-02	8.8500	9.4500	8.8500	9.0800	+22.207%	12	237	+525.000%
2026-01-30	8.0000	8.0000	7.1500	7.4300	-8.834%	8	239	+663.795%
2026-01-29	8.6000	8.6000	8.1500	8.1500	-8.837%	7	240	+596.319%
2026-01-28	7.1500	9.1000	7.1500	8.9400	+54.138%	27	243	+534.787%
2026-01-27	5.8000	5.8000	5.8000	5.8000	+15.768%	2	232	+878.448%
2026-01-26	6.0000	6.0000	4.9500	5.0100	-23.511%	69	234	+1,032.735%
2026-01-23	10.1500	10.1500	6.2000	6.5500	-48.828%	137	206	+766.412%
2026-01-22	13.0500	13.0500	12.8000	12.8000	-1.991%	15	184	+343.359%
2026-01-21	12.6600	13.0900	12.6600	13.0600	+46.085%	11	194	+334.533%
2026-01-20	8.5000	9.8200	8.5000	8.9400	+10.781%	47	188	+534.787%
2026-01-16	8.7400	8.7400	7.8500	8.0700	-11.610%	141	160	+603.222%
2026-01-15	10.0000	10.3500	8.9000	9.1300	-0.761%	15	160	+521.577%
2026-01-14	8.9000	9.2800	8.8000	9.2000	+2.222%	89	158	+516.848%
2026-01-13	8.0200	9.0500	7.9900	9.0000	+28.571%	76	142	+530.556%
2026-01-12	7.1500	7.1700	7.0000	7.0000	-3.047%	9	111	+710.714%
2026-01-09	6.8300	7.2200	6.8300	7.2200	+47.347%	15	107	+686.011%
2026-01-08	4.9000	4.9700	4.9000	4.9000	-10.092%	60	102	+1,058.163%
2026-01-07	5.3400	6.9500	5.3400	5.4500	+36.250%	20	57	+941.284%
2026-01-06	4.0000	4.0000	4.0000	4.0000	-3.614%	2	56	+1,318.750%
2026-01-05	4.8500	4.8500	4.1500	4.1500	+30.094%	6	51	+1,267.470%
2026-01-02	3.1900	3.1900	3.1900	3.1900	+5.281%	1	51	+1,678.997%
2025-12-30	3.1000	3.1000	3.0300	3.0300	-2.258%	3	50	+1,772.937%
2025-12-17	3.1000	3.1000	3.1000	3.1000	-34.043%	1	47	+1,730.645%
2025-12-12	4.7000	4.7000	4.7000	4.7000	+2.620%	1	48	+1,107.447%
2025-12-11	4.6000	4.6500	4.5000	4.5800	-10.196%	6	48	+1,139.083%
2025-12-09	5.1000	5.1000	5.1000	5.1000	0.000%	1	45	+1,012.745%
2025-12-04	5.9000	5.9000	5.0900	5.1000	-27.557%	7	45	+1,012.745%
2025-12-03	7.0400	7.0400	7.0400	7.0400	+5.389%	1	44	+706.108%
2025-12-02	5.7000	6.6800	5.7000	6.6800	0.000%	43	43	+749.551%