Dark

INTC20260717C49
INTC Jul 17 2026 49.00 Call (INTC260717C00049000)
option OPRA

EOD

Jul 13, 2026

54.68-10.712%(-6.56)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	56.4500	56.4500	54.6800	54.6800	-10.712%	6	1,894	0.000%
2026-07-10	61.2400	61.2400	61.2400	61.2400	-4.936%	2	1,898	-10.712%
2026-07-09	64.4200	64.4200	64.4200	64.4200	+6.939%	1	1,900	-15.120%
2026-07-07	63.2400	63.2400	60.2400	60.2400	-23.524%	3	1,901	-9.230%
2026-06-26	78.7700	78.7700	78.7700	78.7700	-3.939%	4	1,902	-30.583%
2026-06-24	82.0000	82.0000	82.0000	82.0000	-3.039%	1	1,902	-33.317%
2026-06-23	84.5700	84.5700	84.5700	84.5700	-6.552%	2	1,902	-35.344%
2026-06-22	90.5000	90.5000	90.5000	90.5000	+6.734%	2	1,904	-39.580%
2026-06-18	79.7700	84.7900	79.7700	84.7900	+16.119%	3	1,899	-35.511%
2026-06-17	73.0200	73.0200	73.0200	73.0200	+2.341%	1	1,899	-25.116%
2026-06-16	71.5700	71.5700	71.3500	71.3500	-7.241%	4	1,899	-23.364%
2026-06-12	76.9200	76.9200	76.9200	76.9200	+31.893%	1	1,895	-28.913%
2026-06-09	58.3200	58.3200	58.3200	58.3200	+9.439%	1	1,894	-6.241%
2026-06-05	54.2000	54.2000	53.2900	53.2900	-9.185%	4	1,895	+2.608%
2026-06-02	58.6800	58.6800	58.6800	58.6800	-15.349%	1	1,895	-6.817%
2026-05-29	69.2900	69.3200	69.2900	69.3200	+4.967%	6	1,896	-21.119%
2026-05-21	66.0500	66.0500	66.0400	66.0400	-4.290%	5	1,895	-17.202%
2026-05-20	69.5300	69.5300	69.0000	69.0000	+8.953%	29	1,895	-20.754%
2026-05-19	63.1800	63.3300	63.1800	63.3300	+4.195%	2	1,917	-13.659%
2026-05-15	60.1500	60.7800	60.0800	60.7800	-9.297%	3	1,917	-10.036%
2026-05-14	67.0100	67.0100	67.0100	67.0100	-12.462%	1	1,917	-18.400%
2026-05-11	76.5500	76.5500	76.5500	76.5500	+0.301%	5	1,916	-28.570%
2026-05-08	76.3200	76.3200	76.3200	76.3200	+27.200%	2	1,916	-28.354%
2026-05-07	64.8300	64.8300	60.0000	60.0000	+0.756%	4	1,914	-8.867%
2026-05-06	59.5500	59.5500	59.5500	59.5500	+4.199%	3	1,917	-8.178%
2026-05-05	57.1500	57.1500	57.1500	57.1500	+17.039%	1	1,920	-4.322%
2026-05-04	48.8300	48.8300	48.8300	48.8300	+7.912%	1	1,919	+11.980%
2026-04-29	45.1600	45.4500	45.1600	45.2500	+32.932%	25	1,919	+20.840%
2026-04-28	33.3400	34.0400	33.3400	34.0400	-10.421%	14	1,938	+60.635%
2026-04-27	36.7900	38.0000	35.3000	38.0000	+15.677%	3	1,944	+43.895%
2026-04-24	36.0000	36.0000	32.8000	32.8500	+65.491%	16	1,944	+66.454%
2026-04-23	20.1900	20.1900	19.8500	19.8500	+3.872%	106	1,938	+175.466%
2026-04-22	19.1100	19.1100	19.1100	19.1100	-3.485%	2	2,027	+186.133%
2026-04-21	19.7000	19.8000	19.7000	19.8000	-5.714%	2	2,029	+176.162%
2026-04-20	21.0000	21.0000	21.0000	21.0000	-3.137%	1	2,029	+160.381%
2026-04-17	22.0500	22.9300	21.6300	21.6800	+1.356%	68	2,028	+152.214%
2026-04-16	21.3900	21.3900	21.3900	21.3900	+16.885%	1	1,978	+155.633%
2026-04-15	18.2600	18.8400	18.2600	18.3000	+6.768%	9	1,978	+198.798%
2026-04-14	17.3500	17.8500	16.9500	17.1400	-8.830%	22	1,979	+219.020%
2026-04-13	18.0000	18.9500	17.9000	18.8000	+13.253%	30	1,980	+190.851%
2026-04-10	15.3900	17.3000	15.3900	16.6000	+2.850%	21	1,979	+229.398%
2026-04-09	14.6500	16.1400	14.6500	16.1400	+17.810%	20	1,979	+238.786%
2026-04-08	11.0000	13.8000	10.9000	13.7000	+48.751%	590	1,971	+299.124%
2026-04-07	8.6100	9.2300	8.4800	9.2100	+18.839%	47	2,107	+493.702%
2026-04-06	8.2000	8.2000	7.3800	7.7500	+2.649%	46	2,100	+605.548%
2026-04-02	7.1000	8.0000	7.1000	7.5500	+19.085%	258	2,014	+624.238%
2026-04-01	5.3300	6.6500	4.7500	6.3400	+52.771%	23	2,014	+762.461%
2026-03-31	3.5500	4.1500	3.5500	4.1500	+33.871%	27	2,010	+1,217.590%
2026-03-30	3.1500	3.1500	3.0900	3.1000	-22.500%	131	2,019	+1,663.871%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-14.894%	2	1,984	+1,267.000%
2026-03-26	5.1100	5.1100	4.7000	4.7000	-18.966%	2	1,982	+1,063.404%
2026-03-25	5.2000	6.1000	5.0500	5.8000	+34.259%	66	1,983	+842.759%
2026-03-24	4.0000	4.3200	3.8000	4.3200	-1.818%	49	1,993	+1,165.741%
2026-03-23	5.0000	5.0000	4.1500	4.4000	0.000%	31	2,023	+1,142.727%
2026-03-20	6.0000	6.0000	4.4000	4.4000	-20.000%	11	2,038	+1,142.727%
2026-03-19	5.3500	5.5500	5.2000	5.5000	+5.364%	22	2,038	+894.182%
2026-03-18	4.8000	5.2200	4.8000	5.2200	+17.303%	20	2,042	+947.510%
2026-03-17	5.2000	5.2000	4.4500	4.4500	-27.642%	82	2,034	+1,128.764%
2026-03-16	7.1000	7.3800	6.1500	6.1500	+11.818%	109	2,033	+789.106%
2026-03-13	5.8500	5.8500	5.4500	5.5000	-1.786%	430	1,983	+894.182%
2026-03-12	5.7500	5.7500	5.6000	5.6000	-17.647%	8	1,749	+876.429%
2026-03-11	7.2500	7.4500	6.7900	6.8000	+10.569%	113	1,752	+704.118%
2026-03-10	5.7900	6.6500	5.7900	6.1500	+11.818%	61	1,744	+789.106%
2026-03-09	4.4000	5.5000	4.4000	5.5000	+12.245%	6	1,747	+894.182%
2026-03-06	5.2100	5.2100	4.9000	4.9000	-15.225%	2	1,756	+1,015.918%
2026-03-05	5.9000	5.9000	5.5800	5.7800	-1.197%	88	1,757	+846.021%
2026-03-04	5.0000	5.8500	4.9500	5.8500	+27.451%	6	1,765	+834.701%
2026-03-03	4.2500	4.6000	4.2500	4.5900	-20.174%	41	1,775	+1,091.285%
2026-03-02	5.5000	5.7500	5.4500	5.7500	-2.542%	44	1,760	+850.957%
2026-02-27	6.1000	6.1000	5.6300	5.9000	+3.147%	37	1,756	+826.780%
2026-02-26	5.6000	5.7200	5.4500	5.7200	-13.985%	180	1,742	+855.944%
2026-02-25	6.1500	6.8500	6.0000	6.6500	+3.744%	201	1,719	+722.256%
2026-02-24	5.8000	6.4100	5.7500	6.4100	+44.045%	208	1,719	+753.042%
2026-02-23	4.6000	4.6000	4.4500	4.4500	-2.198%	8	1,692	+1,128.764%
2026-02-20	4.5900	4.6500	4.5500	4.5500	-13.498%	12	1,686	+1,101.758%
2026-02-19	5.2600	5.2600	5.2600	5.2600	-11.893%	1	1,682	+939.544%
2026-02-18	6.1000	6.1000	5.9700	5.9700	-7.442%	16	1,682	+815.913%
2026-02-17	7.5000	7.5000	6.3500	6.4500	-9.790%	13	1,666	+747.752%
2026-02-13	7.0000	7.1500	6.9500	7.1500	+11.719%	22	1,667	+664.755%
2026-02-12	7.7000	7.7000	6.4000	6.4000	-11.967%	71	1,667	+754.375%
2026-02-11	8.3500	8.3500	7.0000	7.2700	-2.416%	16	1,668	+652.132%
2026-02-10	8.0000	8.3000	7.4300	7.4500	-13.372%	57	1,668	+633.960%
2026-02-09	8.0200	8.6000	8.0200	8.6000	-9.091%	5	1,667	+535.814%
2026-02-06	9.0500	9.5500	9.0500	9.4600	+18.994%	46	1,667	+478.013%
2026-02-05	7.8000	8.3000	7.6200	7.9500	+1.274%	2,010	1,702	+587.799%
2026-02-04	8.3800	8.3800	7.4500	7.8500	-4.268%	300	1,054	+596.561%
2026-02-03	8.5000	8.9000	7.9500	8.2000	+1.863%	529	761	+566.829%
2026-02-02	7.5500	8.4000	7.5500	8.0500	+6.061%	17	320	+579.255%
2026-01-30	8.1700	8.1700	7.5900	7.5900	+3.547%	4	319	+620.422%
2026-01-29	7.4000	7.8500	7.3300	7.3300	-10.501%	23	317	+645.975%
2026-01-28	7.2500	8.1900	7.0000	8.1900	+57.500%	48	332	+567.643%
2026-01-27	5.2000	5.2000	5.2000	5.2000	+18.182%	61	343	+951.538%
2026-01-26	4.9000	4.9000	4.3500	4.4000	-32.308%	54	282	+1,142.727%
2026-01-23	7.4400	7.9500	5.4500	6.5000	-45.101%	85	237	+741.231%
2026-01-22	11.5500	12.2400	11.5500	11.8400	+3.406%	30	214	+361.824%
2026-01-21	9.1900	12.2000	9.1900	11.4500	+36.310%	22	189	+377.555%
2026-01-20	8.5000	9.0100	8.4000	8.4000	+19.318%	29	187	+550.952%
2026-01-16	8.8000	8.8000	7.0400	7.0400	-18.140%	79	184	+676.705%
2026-01-15	9.7000	9.7000	8.2300	8.6000	+1.775%	23	184	+535.814%
2026-01-14	8.5800	8.6800	8.0000	8.4500	+1.198%	75	165	+547.101%
2026-01-13	6.8000	8.3500	6.5500	8.3500	+43.966%	77	174	+554.850%
2026-01-12	6.1800	6.3000	5.8000	5.8000	-12.121%	106	153	+842.759%
2026-01-09	5.1400	6.6000	5.1400	6.6000	+50.000%	16	88	+728.485%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-10.204%	1	87	+1,142.727%
2026-01-07	5.5500	5.5500	4.9000	4.9000	+81.481%	18	87	+1,015.918%
2025-12-31	2.7000	2.7000	2.7000	2.7000	+17.904%	10	71	+1,925.185%
2025-12-29	2.2800	2.2900	2.2800	2.2900	-12.595%	4	71	+2,287.773%
2025-12-18	2.6300	2.6400	2.6000	2.6200	-34.500%	38	68	+1,987.023%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-6.103%	30	30	+1,267.000%
2025-12-10	4.2200	4.2600	4.2200	4.2600	-5.543%	3	1	+1,183.568%
2025-12-09	4.5200	4.5300	4.5100	4.5100	0.000%	4	4	+1,112.417%