Dark

INTC20260717C48
INTC Jul 17 2026 48.00 Call (INTC260717C00048000)
option OPRA

EOD

Jul 13, 2026

54.52-12.065%(-7.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	56.8900	56.8900	54.5200	54.5200	-12.065%	3	3,352	0.000%
2026-07-10	62.0000	62.0000	62.0000	62.0000	+1.307%	2	3,352	-12.065%
2026-07-08	60.5600	61.2000	60.5600	61.2000	-2.080%	15	3,354	-10.915%
2026-07-07	62.5000	62.5000	62.5000	62.5000	-16.800%	1	3,369	-12.768%
2026-07-06	79.1000	79.1000	75.1200	75.1200	+4.624%	3	3,370	-27.423%
2026-07-02	71.8000	71.8000	71.8000	71.8000	-10.250%	2	3,372	-24.067%
2026-07-01	80.4500	80.4500	80.0000	80.0000	-3.568%	4	3,372	-31.850%
2026-06-29	82.9600	82.9600	82.9600	82.9600	-7.411%	2	3,375	-34.282%
2026-06-23	89.6000	89.6000	89.6000	89.6000	+3.860%	1	3,375	-39.152%
2026-06-18	82.6200	86.2700	82.6200	86.2700	+8.162%	53	3,372	-36.803%
2026-06-16	79.7600	79.7600	79.7600	79.7600	-0.685%	1	3,372	-31.645%
2026-06-15	81.6300	81.6300	80.3100	80.3100	+32.810%	3	3,371	-32.113%
2026-06-09	60.4700	60.4700	60.4700	60.4700	+0.066%	1	3,372	-9.840%
2026-06-08	60.4300	60.4300	60.4300	60.4300	+8.065%	2	3,372	-9.780%
2026-06-05	57.6400	57.6400	55.9200	55.9200	-23.659%	2	3,374	-2.504%
2026-05-22	73.2500	73.2500	73.2500	73.2500	+4.270%	20	3,375	-25.570%
2026-05-20	72.5000	72.5000	70.2500	70.2500	+10.578%	7	3,375	-22.391%
2026-05-19	63.5300	63.5300	63.5300	63.5300	+1.486%	1	3,374	-14.182%
2026-05-15	61.9500	62.6000	61.9500	62.6000	-9.811%	12	3,374	-12.907%
2026-05-14	70.5800	70.5800	69.4100	69.4100	-5.113%	3	3,384	-21.452%
2026-05-13	73.1500	73.1500	73.1500	73.1500	+4.173%	5	3,385	-25.468%
2026-05-12	72.0000	72.0000	70.2200	70.2200	-11.651%	25	3,385	-22.358%
2026-05-11	78.8000	80.6500	78.8000	79.4800	+4.018%	7	3,385	-31.404%
2026-05-08	70.9000	77.9200	70.9000	76.4100	+17.917%	7	3,397	-28.648%
2026-05-07	64.8000	64.8000	64.8000	64.8000	-0.015%	1	3,395	-15.864%
2026-05-06	60.5000	64.8100	60.5000	64.8100	+11.645%	5	3,395	-15.877%
2026-05-05	58.0500	58.0500	58.0500	58.0500	+17.463%	4	3,396	-6.081%
2026-05-01	49.4200	49.4200	49.4200	49.4200	+7.202%	1	3,399	+10.320%
2026-04-30	46.1000	46.1000	46.1000	46.1000	+0.130%	1	3,399	+18.265%
2026-04-29	46.6800	46.6800	46.0400	46.0400	+25.621%	19	3,400	+18.419%
2026-04-27	37.8000	39.0700	35.8500	36.6500	+4.714%	41	3,418	+48.759%
2026-04-24	36.2100	37.1100	33.8000	35.0000	+69.985%	17	3,421	+55.771%
2026-04-23	20.6700	20.7600	20.5900	20.5900	+4.253%	8	3,427	+164.789%
2026-04-22	19.7500	19.7500	19.7500	19.7500	0.000%	1	3,430	+176.051%
2026-04-21	21.0200	21.0500	19.7500	19.7500	0.000%	8	3,430	+176.051%
2026-04-20	19.8700	19.8700	19.5300	19.7500	-11.830%	5	3,430	+176.051%
2026-04-17	22.8100	24.0000	22.4000	22.4000	+1.129%	90	3,429	+143.393%
2026-04-16	20.2500	22.1500	20.2500	22.1500	+15.969%	8	3,443	+146.140%
2026-04-15	19.0500	19.7300	18.8500	19.1000	+6.466%	12	3,445	+185.445%
2026-04-14	18.3200	18.3200	17.1700	17.9400	-8.934%	106	3,447	+203.902%
2026-04-13	18.2500	19.8100	18.2500	19.7000	+11.868%	42	3,420	+176.751%
2026-04-10	17.6000	17.8900	17.2900	17.6100	+9.925%	33	3,434	+209.597%
2026-04-09	15.0500	16.1700	14.8000	16.0200	+13.859%	23	3,418	+240.325%
2026-04-08	11.3200	14.5000	11.3200	14.0700	+47.330%	65	3,426	+287.491%
2026-04-07	10.2200	10.2200	9.2000	9.5500	+13.018%	35	3,456	+470.890%
2026-04-06	8.5500	9.6000	7.6500	8.4500	+3.175%	349	3,479	+545.207%
2026-04-02	6.9000	8.3300	6.9000	8.1900	+22.239%	230	3,752	+565.690%
2026-04-01	6.0000	7.2000	5.7500	6.7000	+59.145%	168	3,752	+713.731%
2026-03-31	3.8500	4.2100	3.6500	4.2100	+27.576%	199	3,745	+1,195.012%
2026-03-30	4.3000	4.3000	3.2500	3.3000	-22.353%	33	3,759	+1,552.121%
2026-03-27	4.4600	4.4700	4.2500	4.2500	-10.526%	17	3,764	+1,182.824%
2026-03-26	5.2000	5.2000	4.6500	4.7500	-24.603%	117	3,760	+1,047.789%
2026-03-25	5.6000	6.6000	5.4500	6.3000	+40.000%	222	3,672	+765.397%
2026-03-24	4.8000	4.8000	4.3700	4.5000	-4.255%	31	3,691	+1,111.556%
2026-03-23	5.2200	5.3500	4.5500	4.7000	-1.053%	29	3,714	+1,060.000%
2026-03-20	6.3000	6.4000	4.7200	4.7500	-20.833%	349	3,730	+1,047.789%
2026-03-19	5.2000	6.0200	5.2000	6.0000	+13.208%	917	3,941	+808.667%
2026-03-18	4.8500	5.3500	4.8500	5.3000	+11.579%	68	3,891	+928.679%
2026-03-17	5.3400	5.4500	4.7500	4.7500	-20.833%	553	3,896	+1,047.789%
2026-03-16	7.8500	7.8500	6.0000	6.0000	+1.695%	195	3,531	+808.667%
2026-03-13	6.3000	6.3000	5.9000	5.9000	-1.667%	4	3,449	+824.068%
2026-03-12	6.2000	6.2000	6.0000	6.0000	-18.367%	27	3,449	+808.667%
2026-03-11	6.3200	7.7500	6.3200	7.3500	+12.214%	103	3,446	+641.769%
2026-03-10	6.1900	7.2700	6.1900	6.5500	+13.126%	117	3,506	+732.366%
2026-03-09	4.9000	5.7900	4.8000	5.7900	+11.346%	22	3,533	+841.623%
2026-03-06	5.7000	5.7000	5.2000	5.2000	-11.111%	6	3,535	+948.462%
2026-03-05	5.9000	6.3700	5.8500	5.8500	-2.500%	121	3,540	+831.966%
2026-03-04	5.0000	6.1200	5.0000	6.0000	+24.481%	33	3,497	+808.667%
2026-03-03	4.7000	5.0000	4.4300	4.8200	-20.066%	60	3,473	+1,031.120%
2026-03-02	5.6000	6.0300	5.6000	6.0300	-3.520%	15	3,519	+804.146%
2026-02-27	6.3000	6.3500	6.2000	6.2500	+2.459%	53	3,526	+772.320%
2026-02-26	6.7500	6.7500	5.8000	6.1000	-14.085%	92	3,523	+793.770%
2026-02-25	6.6300	7.2000	6.3500	7.1000	+5.970%	262	3,345	+667.887%
2026-02-24	5.4000	6.9500	5.2000	6.7000	+37.014%	340	3,345	+713.731%
2026-02-23	5.2300	5.3200	4.8200	4.8900	-6.857%	138	3,329	+1,014.928%
2026-02-20	4.9800	5.4000	4.8600	5.2500	-9.483%	102	3,349	+938.476%
2026-02-19	5.6500	5.8800	5.5500	5.8000	-4.918%	18	3,352	+840.000%
2026-02-18	6.0200	6.9500	6.0200	6.1000	-12.857%	115	3,348	+793.770%
2026-02-17	6.8000	7.0500	6.4000	7.0000	-0.850%	61	3,325	+678.857%
2026-02-13	6.7000	7.0600	6.7000	7.0600	-0.563%	6	3,312	+672.238%
2026-02-12	8.0000	8.0000	7.1000	7.1000	-8.623%	82	3,312	+667.887%
2026-02-11	8.5000	8.9000	7.5200	7.7700	+5.714%	98	3,318	+601.673%
2026-02-10	8.6300	8.6300	7.2500	7.3500	-23.834%	4,386	3,330	+641.769%
2026-02-09	7.8000	9.8500	7.8000	9.6500	-3.015%	33	1,006	+464.974%
2026-02-06	9.7500	10.1500	9.7500	9.9500	+22.086%	34	997	+447.940%
2026-02-05	9.8000	9.8000	8.0500	8.1500	-2.395%	145	998	+568.957%
2026-02-04	8.8500	8.8500	7.7000	8.3500	-5.114%	365	934	+552.934%
2026-02-03	9.4500	9.4800	8.4500	8.8000	+5.012%	63	624	+519.545%
2026-02-02	6.5700	8.3800	6.5700	8.3800	+19.714%	4	611	+550.597%
2026-01-30	8.4400	8.4400	6.9400	7.0000	-16.168%	24	610	+678.857%
2026-01-29	7.9500	8.3500	7.3500	8.3500	+4.375%	33	608	+552.934%
2026-01-28	8.0500	8.5500	7.6600	8.0000	+48.148%	156	609	+581.500%
2026-01-27	5.3500	5.6500	5.3500	5.4000	+15.385%	130	637	+909.630%
2026-01-26	5.7000	5.7000	4.6800	4.6800	-24.516%	103	576	+1,064.957%
2026-01-23	7.7200	7.8000	5.8500	6.2000	-50.676%	149	530	+779.355%
2026-01-22	12.7500	12.7500	12.0300	12.5700	+0.080%	4	469	+333.731%
2026-01-21	10.5800	12.6300	10.5800	12.5600	+49.169%	30	470	+334.076%
2026-01-20	9.0000	9.2000	8.4200	8.4200	+7.261%	18	474	+547.506%
2026-01-16	8.3300	8.3300	7.6000	7.8500	-11.299%	38	466	+594.522%
2026-01-15	9.7100	9.7100	8.3000	8.8500	-0.225%	45	466	+516.045%
2026-01-14	8.6200	9.0000	8.2100	8.8700	+8.834%	92	477	+514.656%
2026-01-13	6.9500	8.6300	6.9200	8.1500	+25.385%	607	450	+568.957%
2026-01-12	6.7700	6.7700	6.3100	6.5000	-6.609%	98	457	+738.769%
2026-01-09	6.6100	7.0800	6.0300	6.9600	+41.176%	604	452	+683.333%
2026-01-08	5.0000	5.0000	4.5300	4.9300	-4.272%	243	153	+1,005.882%
2026-01-07	6.2000	6.2000	5.1500	5.1500	+113.693%	215	145	+958.641%
2025-12-29	2.4100	2.4100	2.4100	2.4100	-16.897%	1	48	+2,162.241%
2025-12-19	2.9000	2.9000	2.9000	2.9000	+3.571%	12	47	+1,780.000%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-13.043%	10	36	+1,847.143%
2025-12-16	3.2200	3.2200	3.2200	3.2200	-14.362%	10	36	+1,593.168%
2025-12-15	3.7000	3.7600	3.7000	3.7600	-15.124%	10	26	+1,350.000%
2025-12-10	4.4700	4.4700	4.4300	4.4300	-22.281%	3	16	+1,130.700%
2025-12-05	5.7000	5.7000	5.7000	5.7000	+18.750%	6	15	+856.491%
2025-12-04	5.3000	5.3000	4.8000	4.8000	-26.718%	12	15	+1,035.833%
2025-12-03	6.4900	6.5500	6.4900	6.5500	0.000%	6	6	+732.366%