Dark

INTC20260717C50
INTC Jul 17 2026 50.00 Call (INTC260717C00050000)
option OPRA

EOD

Jul 13, 2026

52.00-12.310%(-7.30)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	54.8100	55.5500	52.0000	52.0000	-12.310%	65	16,680	0.000%
2026-07-10	59.1700	59.3000	59.1700	59.3000	-6.171%	2	16,721	-12.310%
2026-07-09	63.2000	63.2000	63.0000	63.2000	+15.497%	17	16,722	-17.722%
2026-07-08	59.3000	59.3000	54.7200	54.7200	-7.723%	27	16,745	-4.971%
2026-07-07	63.4700	63.4700	58.6500	59.3000	-20.371%	66	16,754	-12.310%
2026-07-06	74.8700	74.8700	74.4700	74.4700	+7.120%	2	16,803	-30.173%
2026-07-02	76.7200	76.7200	69.5200	69.5200	-9.714%	30	16,833	-25.201%
2026-07-01	80.6100	80.6500	77.0000	77.0000	-14.964%	12	16,833	-32.468%
2026-06-30	84.5000	91.9000	84.5000	90.5500	+11.818%	8	16,840	-42.573%
2026-06-29	74.3200	80.9800	69.6900	80.9800	+3.423%	9	16,844	-35.787%
2026-06-26	77.1500	80.3200	77.1500	78.3000	-2.733%	21	16,849	-33.589%
2026-06-25	76.5300	80.5000	76.5300	80.5000	+0.149%	10	16,867	-35.404%
2026-06-24	83.0200	83.0200	78.6500	80.3800	-7.075%	6	16,873	-35.307%
2026-06-23	86.6900	86.6900	86.5000	86.5000	-4.924%	97	16,873	-39.884%
2026-06-22	89.9300	90.9800	87.0000	90.9800	+8.361%	10	16,969	-42.845%
2026-06-18	81.8200	85.2200	78.4700	83.9600	+15.584%	107	16,913	-38.066%
2026-06-17	70.1000	72.6400	69.0700	72.6400	+3.935%	3	16,913	-28.414%
2026-06-16	76.7500	77.0000	69.8900	69.8900	-10.968%	6	16,913	-25.597%
2026-06-15	78.2400	79.5400	78.0400	78.5000	+4.125%	13	16,909	-33.758%
2026-06-12	71.8400	77.1000	71.8400	75.3900	+23.529%	116	16,911	-31.025%
2026-06-11	67.0000	67.0000	61.0300	61.0300	+4.611%	7	17,012	-14.796%
2026-06-10	58.3800	58.3800	56.2600	58.3400	+3.587%	6	17,013	-10.867%
2026-06-09	50.6700	56.3200	50.6500	56.3200	-9.787%	9	17,011	-7.670%
2026-06-08	62.4300	62.4300	62.4300	62.4300	+27.852%	10	17,008	-16.707%
2026-06-05	56.0000	56.0000	48.8300	48.8300	-20.173%	63	17,015	+6.492%
2026-06-04	60.5000	61.1700	60.5000	61.1700	-2.843%	6	17,015	-14.991%
2026-06-03	66.1000	67.3100	61.9600	62.9600	+9.022%	16	17,021	-17.408%
2026-06-02	58.6700	58.6700	57.7500	57.7500	-2.941%	28	17,019	-9.957%
2026-06-01	57.3100	62.8000	57.3100	59.5000	-12.884%	198	17,021	-12.605%
2026-05-29	70.0500	70.0500	68.0800	68.3000	-3.871%	4	17,021	-23.865%
2026-05-28	70.9200	71.1000	68.0000	71.0500	-1.729%	45	17,021	-26.812%
2026-05-27	69.7000	72.3000	68.5000	72.3000	-3.109%	16	16,993	-28.077%
2026-05-26	75.0000	75.0000	72.8000	74.6200	+6.009%	38	17,003	-30.314%
2026-05-22	72.1700	72.1800	70.3900	70.3900	+2.684%	194	16,978	-26.126%
2026-05-21	64.1000	68.5500	64.1000	68.5500	-0.436%	5	16,908	-24.143%
2026-05-20	69.7500	69.7500	66.4800	68.8500	+9.286%	11	16,908	-24.473%
2026-05-19	58.1200	63.0000	54.0000	63.0000	+6.961%	13	16,892	-17.460%
2026-05-18	59.7000	59.7000	57.1300	58.9000	-1.587%	35	16,892	-11.715%
2026-05-15	59.9800	60.0900	58.0000	59.8500	-9.524%	32	16,892	-13.116%
2026-05-14	64.5700	67.3100	63.7500	66.1500	-6.502%	41	16,924	-21.391%
2026-05-13	68.8700	72.6900	68.8700	70.7500	+2.834%	23	16,933	-26.502%
2026-05-12	73.5300	74.7000	67.0000	68.8000	-11.975%	181	16,933	-24.419%
2026-05-11	81.3500	82.0000	74.5700	78.1600	+4.856%	19	16,933	-33.470%
2026-05-08	63.7300	78.3600	63.7300	74.5400	+21.638%	260	16,874	-30.239%
2026-05-07	64.1700	64.2700	61.2800	61.2800	-3.420%	14	16,822	-15.144%
2026-05-06	62.5700	63.4500	59.5300	63.4500	+6.157%	15	16,812	-18.046%
2026-05-05	52.0000	60.7300	52.0000	59.7700	+24.521%	259	16,814	-13.000%
2026-05-04	50.4500	50.4500	48.0000	48.0000	-5.045%	29	16,794	+8.333%
2026-05-01	47.4700	50.5500	47.4700	50.5500	+9.891%	75	16,844	+2.868%
2026-04-30	44.2800	46.0000	43.3500	46.0000	+1.433%	42	16,844	+13.043%
2026-04-29	40.7500	45.3500	40.7500	45.3500	+30.129%	103	16,869	+14.664%
2026-04-28	32.9400	35.2000	32.9000	34.8500	+0.432%	41	16,940	+49.211%
2026-04-27	35.0700	37.5200	34.7000	34.7000	+4.834%	47	16,954	+49.856%
2026-04-24	34.0500	36.0000	31.4100	33.1000	+73.298%	239	16,981	+57.100%
2026-04-23	20.2000	20.3000	19.1000	19.1000	+6.347%	49	17,100	+172.251%
2026-04-22	19.5000	19.5000	17.8500	17.9600	-3.181%	37	17,115	+189.532%
2026-04-21	19.4000	19.4000	18.2000	18.5500	+2.204%	728	17,236	+180.323%
2026-04-20	20.9700	20.9700	18.1500	18.1500	-10.326%	70	17,236	+186.501%
2026-04-17	21.3700	21.9000	20.2400	20.2400	-1.843%	108	17,257	+156.917%
2026-04-16	18.0500	20.6200	18.0500	20.6200	+17.493%	47	17,314	+152.182%
2026-04-15	16.5200	18.2700	16.5200	17.5500	+4.964%	88	17,329	+196.296%
2026-04-14	16.7000	16.8500	15.4500	16.7200	-7.624%	187	17,322	+211.005%
2026-04-13	15.8000	18.5500	15.7000	18.1000	+13.196%	259	17,430	+187.293%
2026-04-10	15.0900	16.6100	15.0900	15.9900	+2.830%	113	17,508	+225.203%
2026-04-09	13.7300	15.5500	13.6500	15.5500	+20.730%	164	17,526	+234.405%
2026-04-08	10.5900	13.2500	10.0500	12.8800	+44.395%	1,078	17,423	+303.727%
2026-04-07	7.9600	9.0700	7.9200	8.9200	+20.541%	331	18,086	+482.960%
2026-04-06	8.6000	8.6000	6.8700	7.4000	+0.135%	281	18,090	+602.703%
2026-04-02	5.1500	7.6000	5.1500	7.3900	+25.254%	712	18,235	+603.654%
2026-04-01	4.2000	6.3000	4.2000	5.9000	+53.247%	1,005	18,235	+781.356%
2026-03-31	3.1000	3.8800	3.0200	3.8500	+38.489%	399	17,887	+1,250.649%
2026-03-30	3.4500	3.4500	2.7000	2.7800	-23.836%	577	17,838	+1,770.504%
2026-03-27	3.9000	4.0500	3.5200	3.6500	-10.319%	173	17,817	+1,324.658%
2026-03-26	5.2000	5.2000	4.0000	4.0700	-24.908%	91	17,843	+1,177.641%
2026-03-25	4.7000	5.8500	4.5000	5.4200	+37.215%	288	17,824	+859.410%
2026-03-24	3.6000	4.0000	3.6000	3.9500	-1.250%	286	17,974	+1,216.456%
2026-03-23	4.2000	4.6000	3.9000	4.0000	-3.614%	103	18,020	+1,200.000%
2026-03-20	5.8500	5.8500	4.0500	4.1500	-20.192%	987	18,060	+1,153.012%
2026-03-19	4.1000	5.2000	4.0500	5.2000	+10.874%	1,000	18,578	+900.000%
2026-03-18	4.0000	4.8000	4.0000	4.6900	+14.390%	2,514	18,478	+1,008.742%
2026-03-17	5.1500	5.1500	4.0900	4.1000	-21.456%	263	18,247	+1,168.293%
2026-03-16	6.2500	7.0800	5.2200	5.2200	-0.571%	377	18,193	+896.169%
2026-03-13	5.2800	5.2900	5.1300	5.2500	+2.941%	56	18,022	+890.476%
2026-03-12	6.0000	6.0000	5.0800	5.1000	-20.930%	131	18,040	+919.608%
2026-03-11	6.1700	6.9500	6.0000	6.4500	+11.207%	86	18,025	+706.202%
2026-03-10	5.5500	6.3200	5.5000	5.8000	+10.057%	235	18,033	+796.552%
2026-03-09	3.7700	5.3000	3.7700	5.2700	+15.824%	547	17,991	+886.717%
2026-03-06	5.0000	5.0400	4.5500	4.5500	-17.273%	27	18,520	+1,042.857%
2026-03-05	5.6500	5.6500	4.9000	5.5000	0.000%	80	18,529	+845.455%
2026-03-04	4.4500	5.5000	4.3200	5.5000	+32.530%	145	18,521	+845.455%
2026-03-03	3.8500	4.4000	3.7500	4.1500	-23.148%	325	18,519	+1,153.012%
2026-03-02	4.9000	5.4000	4.7500	5.4000	-1.818%	102	18,509	+862.963%
2026-02-27	5.0000	6.0000	5.0000	5.5000	+3.383%	176	18,519	+845.455%
2026-02-26	6.1000	6.1000	4.9500	5.3200	-14.880%	1,297	18,473	+877.444%
2026-02-25	6.0000	6.4500	5.5000	6.2500	+4.167%	616	18,318	+732.000%
2026-02-24	4.5600	6.1000	4.5000	6.0000	+40.187%	358	18,318	+766.667%
2026-02-23	4.4300	4.7000	4.1900	4.2800	-5.934%	133	18,158	+1,114.953%
2026-02-20	4.4000	4.7500	4.1500	4.5500	-5.797%	436	18,125	+1,042.857%
2026-02-19	4.9500	5.1000	4.6500	4.8300	-8.000%	214	17,914	+976.605%
2026-02-18	5.3500	6.2000	5.2000	5.2500	-9.639%	1,104	17,953	+890.476%
2026-02-17	5.7400	6.2000	5.7000	5.8100	-8.934%	97	16,961	+795.009%
2026-02-13	5.9000	6.8500	5.7000	6.3800	+2.903%	105	16,948	+715.047%
2026-02-12	7.0000	7.3000	6.2000	6.2000	-13.889%	75	16,948	+738.710%
2026-02-11	7.3000	8.0500	6.4000	7.2000	+9.091%	1,007	16,920	+622.222%
2026-02-10	7.9000	8.0000	6.4900	6.6000	-23.699%	188	16,465	+687.879%
2026-02-09	8.2600	9.0200	7.0000	8.6500	-6.385%	96	16,399	+501.156%
2026-02-06	8.0500	9.2600	8.0500	9.2400	+21.579%	29	16,390	+462.771%
2026-02-05	7.8000	8.7700	6.9700	7.6000	-5.355%	427	16,390	+584.211%
2026-02-04	7.9000	8.3500	6.9100	8.0300	+0.375%	631	16,316	+547.572%
2026-02-03	9.1200	9.1300	7.9100	8.0000	+1.010%	758	16,817	+550.000%
2026-02-02	6.9000	8.3100	6.8000	7.9200	+26.720%	1,498	16,711	+556.566%
2026-01-30	7.3500	7.7000	6.0500	6.2500	-11.348%	120	16,391	+732.000%
2026-01-29	7.1900	7.4500	6.5500	7.0500	-7.237%	379	16,331	+637.589%
2026-01-28	6.3000	7.9000	6.3000	7.6000	+58.333%	2,822	16,115	+584.211%
2026-01-27	4.7000	5.0100	4.4500	4.8000	+15.385%	1,606	14,280	+983.333%
2026-01-26	5.3000	5.3500	4.0500	4.1600	-25.714%	501	13,447	+1,150.000%
2026-01-23	7.4500	7.4500	5.1000	5.6000	-51.931%	3,153	13,247	+828.571%
2026-01-22	12.0000	12.0000	11.1000	11.6500	-1.271%	463	12,051	+346.352%
2026-01-21	9.5000	12.1500	9.5000	11.8000	+50.318%	771	11,985	+340.678%
2026-01-20	6.9500	8.6900	6.9000	7.8500	+15.441%	429	12,265	+562.420%
2026-01-16	8.6300	8.6300	6.7800	6.8000	-12.821%	268	12,233	+664.706%
2026-01-15	9.2500	9.2500	7.5000	7.8000	-2.500%	915	12,233	+566.667%
2026-01-14	7.9000	8.2000	7.6000	8.0000	+7.527%	279	11,901	+550.000%
2026-01-13	6.3000	8.0300	6.3000	7.4400	+35.273%	490	11,812	+598.925%
2026-01-12	6.4500	6.4500	5.4600	5.5000	-13.522%	179	11,838	+845.455%
2026-01-09	4.2000	6.4300	4.0500	6.3600	+61.013%	729	11,798	+717.610%
2026-01-08	4.9500	4.9500	3.9000	3.9500	-19.715%	293	11,744	+1,216.456%
2026-01-07	3.9000	6.0000	3.8900	4.9200	+38.592%	2,669	11,622	+956.911%
2026-01-06	3.1600	3.6000	3.0500	3.5500	+7.576%	69	11,441	+1,364.789%
2026-01-05	4.0000	4.3000	3.3000	3.3000	-2.941%	226	11,300	+1,475.758%
2026-01-02	2.7000	3.4500	2.6500	3.4000	+47.186%	532	11,300	+1,429.412%
2025-12-31	2.5000	2.6500	2.3100	2.3100	-5.714%	326	11,020	+2,151.082%
2025-12-30	2.2000	2.8500	2.2000	2.4500	+18.357%	11,031	11,020	+2,022.449%
2025-12-29	2.0300	2.0700	2.0100	2.0700	-4.167%	7	209	+2,412.077%
2025-12-26	2.1600	2.1600	2.1600	2.1600	+5.882%	1	209	+2,307.407%
2025-12-24	1.8300	2.0500	1.8000	2.0400	-7.273%	19	207	+2,449.020%
2025-12-23	2.2500	2.2500	2.1800	2.2000	-12.000%	11	207	+2,263.636%
2025-12-22	2.5000	2.5000	2.5000	2.5000	-7.407%	1	195	+1,980.000%
2025-12-19	2.6600	2.7000	2.6600	2.7000	+10.204%	16	195	+1,825.926%
2025-12-18	2.4500	2.4500	2.4500	2.4500	+2.510%	15	209	+2,022.449%
2025-12-17	2.6000	2.6000	2.3900	2.3900	-14.643%	32	209	+2,075.732%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-11.111%	3	177	+1,757.143%
2025-12-15	3.1100	3.1500	3.1000	3.1500	-19.231%	3	174	+1,550.794%
2025-12-12	3.9000	3.9000	3.9000	3.9000	0.000%	2	173	+1,233.333%
2025-12-11	4.0500	4.0500	3.9000	3.9000	-0.256%	6	171	+1,233.333%
2025-12-10	3.9000	3.9100	3.9000	3.9100	-11.136%	5	166	+1,229.923%
2025-12-09	4.2700	4.4000	4.2700	4.4000	+7.317%	9	167	+1,081.818%
2025-12-08	4.5400	4.5400	4.1000	4.1000	-17.172%	3	161	+1,168.293%
2025-12-05	5.0100	5.0100	4.9500	4.9500	+12.500%	18	160	+950.505%
2025-12-04	5.2000	5.3500	4.4000	4.4000	-27.869%	104	150	+1,081.818%
2025-12-03	5.5700	6.5500	5.5700	6.1000	+7.018%	6	54	+752.459%
2025-12-02	4.4000	5.9200	4.4000	5.7000	+37.349%	46	49	+812.281%
2025-12-01	4.2000	4.2000	4.1500	4.1500	+38.333%	5	8	+1,153.012%
2025-11-26	2.9000	3.0000	2.9000	3.0000	+18.110%	2	5	+1,633.333%
2025-11-25	2.5200	2.5400	2.5200	2.5400	+8.547%	4	5	+1,947.244%
2025-11-24	2.3400	2.3400	2.3400	2.3400	0.000%	1	1	+2,122.222%