Dark

INTC20260717C55
INTC Jul 17 2026 55.00 Call (INTC260717C00055000)
option OPRA

EOD

Jul 13, 2026

47.20-14.415%(-7.95)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	50.8300	50.8300	46.9100	47.2000	-14.415%	100	4,275	0.000%
2026-07-10	53.6800	55.1500	53.6800	55.1500	-2.562%	11	4,289	-14.415%
2026-07-09	59.5600	59.5600	56.6000	56.6000	+13.087%	32	4,292	-16.608%
2026-07-08	53.8700	53.8700	50.0500	50.0500	-9.820%	5	4,299	-5.694%
2026-07-07	60.0000	60.0000	54.0700	55.5000	-17.960%	36	4,302	-14.955%
2026-07-06	70.7000	70.7000	67.6500	67.6500	+6.502%	5	4,321	-30.229%
2026-07-02	70.1700	74.6500	63.5200	63.5200	-14.104%	7	4,330	-25.693%
2026-07-01	73.8700	74.4400	73.8500	73.9500	-13.861%	33	4,330	-36.173%
2026-06-30	82.7000	87.1000	82.4000	85.8500	+26.455%	25	4,334	-45.020%
2026-06-29	70.0000	70.0000	67.8900	67.8900	-8.405%	2	4,337	-30.476%
2026-06-26	73.0000	74.8400	73.0000	74.1200	-0.430%	8	4,337	-36.319%
2026-06-25	74.4400	74.4400	74.4400	74.4400	+0.758%	1	4,342	-36.593%
2026-06-24	76.0000	80.2000	73.8600	73.8800	-4.732%	23	4,342	-36.113%
2026-06-23	75.8200	80.6700	75.8200	77.5500	-8.496%	6	4,343	-39.136%
2026-06-22	84.4000	84.7500	82.8200	84.7500	+7.129%	58	4,348	-44.307%
2026-06-18	80.0000	80.0000	75.0800	79.1100	+18.927%	25	4,299	-40.336%
2026-06-17	66.5200	66.5200	66.2600	66.5200	+3.937%	17	4,299	-29.044%
2026-06-16	64.0000	65.7100	64.0000	64.0000	-12.329%	14	4,299	-26.250%
2026-06-15	74.5500	74.5500	73.0000	73.0000	+0.690%	33	4,301	-35.342%
2026-06-12	67.2700	72.5000	67.2700	72.5000	+24.144%	23	4,269	-34.897%
2026-06-11	59.3200	59.3200	57.0000	58.4000	+10.942%	18	4,279	-19.178%
2026-06-10	53.0000	53.0000	52.6400	52.6400	+15.060%	23	4,293	-10.334%
2026-06-09	53.5800	54.4100	45.7500	45.7500	+0.549%	11	4,304	+3.169%
2026-06-05	50.0900	50.8000	45.5000	45.5000	-18.808%	55	4,305	+3.736%
2026-06-04	56.0400	56.0400	56.0400	56.0400	-1.805%	1	4,291	-15.774%
2026-06-03	59.2400	59.2400	57.0700	57.0700	+9.750%	4	4,290	-17.295%
2026-06-02	52.0000	52.0000	52.0000	52.0000	-2.876%	2	4,290	-9.231%
2026-06-01	55.5300	56.1800	53.5400	53.5400	-17.121%	53	4,292	-11.842%
2026-05-29	68.0500	68.0500	63.9200	64.6000	-3.293%	35	4,303	-26.935%
2026-05-28	65.0000	66.8000	62.0000	66.8000	+0.270%	12	4,305	-29.341%
2026-05-27	65.1300	66.6200	64.0000	66.6200	-4.378%	25	4,308	-29.150%
2026-05-26	68.4000	69.6700	68.4000	69.6700	+7.366%	7	4,325	-32.252%
2026-05-22	65.7900	66.6500	64.8900	64.8900	+1.948%	54	4,318	-27.262%
2026-05-21	62.4100	63.6500	62.4100	63.6500	+2.200%	3	4,369	-25.844%
2026-05-20	62.2800	62.2800	62.2800	62.2800	+9.822%	1	4,369	-24.213%
2026-05-19	56.7100	56.7100	56.7100	56.7100	+6.199%	1	4,366	-16.770%
2026-05-18	52.9800	53.4000	51.9500	53.4000	-2.856%	14	4,366	-11.610%
2026-05-15	54.8200	55.7700	52.8000	54.9700	-10.720%	36	4,366	-14.135%
2026-05-14	62.9000	63.0500	61.0000	61.5700	-7.622%	280	4,360	-23.339%
2026-05-13	68.0000	68.0200	66.6500	66.6500	+1.974%	11	4,177	-29.182%
2026-05-12	63.0000	65.3600	61.2400	65.3600	-12.900%	22	4,177	-27.785%
2026-05-11	72.5500	75.0400	71.4900	75.0400	+6.591%	61	4,177	-37.100%
2026-05-08	61.7700	72.8000	61.7700	70.4000	+26.733%	8	4,207	-32.955%
2026-05-07	58.2200	58.2200	55.5500	55.5500	-5.205%	6	4,211	-15.032%
2026-05-06	53.8000	58.6000	53.8000	58.6000	+6.352%	8	4,217	-19.454%
2026-05-05	51.0000	55.8300	51.0000	55.1000	+31.661%	19	4,221	-14.338%
2026-05-04	43.1400	45.1500	41.8500	41.8500	-8.962%	324	4,232	+12.784%
2026-05-01	42.6500	46.4000	42.6500	45.9700	+15.764%	144	4,451	+2.676%
2026-04-30	38.7300	41.1000	38.2000	39.7100	-3.170%	60	4,451	+18.862%
2026-04-29	34.2500	41.0100	34.1000	41.0100	+33.583%	238	4,463	+15.094%
2026-04-28	28.0200	30.7000	27.8800	30.7000	-2.105%	50	4,545	+53.746%
2026-04-27	31.1600	33.5600	29.7600	31.3600	+5.767%	109	4,527	+50.510%
2026-04-24	29.5500	31.2500	26.8500	29.6500	+88.854%	230	4,569	+59.191%
2026-04-23	16.4800	16.6000	15.3500	15.7000	+9.790%	281	4,574	+200.637%
2026-04-22	16.9200	16.9200	14.3000	14.3000	-3.378%	93	4,584	+230.070%
2026-04-21	15.5400	16.1000	14.7500	14.8000	+2.778%	303	4,576	+218.919%
2026-04-20	15.2800	15.2800	14.2100	14.4000	-14.843%	505	4,576	+227.778%
2026-04-17	17.4000	18.4200	16.5100	16.9100	+0.059%	150	4,647	+179.125%
2026-04-16	15.2500	17.3000	14.7400	16.9000	+19.688%	976	4,652	+179.290%
2026-04-15	13.7500	14.7500	12.7000	14.1200	+5.610%	996	4,777	+234.278%
2026-04-14	14.5200	14.5200	12.1400	13.3700	-9.356%	601	4,463	+253.029%
2026-04-13	13.3000	14.9400	13.3000	14.7500	+16.325%	1,148	4,358	+220.000%
2026-04-10	12.0000	13.3500	12.0000	12.6800	+3.341%	540	4,270	+272.240%
2026-04-09	10.1000	12.3200	9.9500	12.2700	+20.887%	253	4,186	+284.678%
2026-04-08	6.7500	10.2500	6.7500	10.1500	+53.788%	842	4,119	+365.025%
2026-04-07	5.8000	6.7000	5.7400	6.6000	+22.905%	389	4,267	+615.152%
2026-04-06	6.1300	6.1500	4.8700	5.3700	+0.374%	185	4,215	+778.957%
2026-04-02	3.7400	5.5000	3.7000	5.3500	+32.099%	373	4,168	+782.243%
2026-04-01	3.2000	4.5000	3.1500	4.0500	+56.977%	664	4,168	+1,065.432%
2026-03-31	2.0000	2.6000	1.9200	2.5800	+38.710%	239	4,468	+1,729.457%
2026-03-30	2.5500	2.5500	1.8200	1.8600	-24.390%	627	4,444	+2,437.634%
2026-03-27	2.6300	2.7200	2.4000	2.4600	-9.890%	362	4,019	+1,818.699%
2026-03-26	3.3000	3.3500	2.7000	2.7300	-28.158%	245	4,101	+1,628.938%
2026-03-25	3.2200	4.0500	3.0500	3.8000	+45.594%	129	3,908	+1,142.105%
2026-03-24	2.5400	2.6500	2.3500	2.6100	-2.247%	81	3,839	+1,708.429%
2026-03-23	2.9600	3.1500	2.6000	2.6700	-6.969%	29	3,855	+1,667.790%
2026-03-20	3.8500	3.9500	2.8300	2.8700	-22.432%	140	3,856	+1,544.599%
2026-03-19	2.8000	3.7000	2.8000	3.7000	+13.497%	207	3,785	+1,175.676%
2026-03-18	2.9100	3.3200	2.8400	3.2600	+17.266%	111	3,827	+1,347.853%
2026-03-17	3.3000	3.3000	2.7800	2.7800	-31.527%	147	3,788	+1,597.842%
2026-03-16	4.4500	5.0000	3.7500	4.0600	+12.778%	152	3,818	+1,062.562%
2026-03-13	3.9000	3.9500	3.6000	3.6000	-2.703%	34	3,790	+1,211.111%
2026-03-12	3.8500	4.0100	3.5000	3.7000	-19.740%	58	3,786	+1,175.676%
2026-03-11	4.1300	5.1000	4.1300	4.6100	+9.501%	69	3,779	+923.861%
2026-03-10	3.8000	4.5700	3.8000	4.2100	+18.592%	308	3,765	+1,021.140%
2026-03-09	2.8300	3.7000	2.8300	3.5500	+10.938%	47	3,576	+1,229.577%
2026-03-06	3.5000	3.7000	3.2000	3.2000	-15.119%	30	3,719	+1,375.000%
2026-03-05	4.0000	4.1800	3.7100	3.7700	-5.750%	64	3,701	+1,151.989%
2026-03-04	3.2000	4.0500	3.0000	4.0000	+37.931%	40	3,694	+1,080.000%
2026-03-03	3.0000	3.1500	2.7400	2.9000	-24.675%	638	3,682	+1,527.586%
2026-03-02	3.7300	3.8500	3.6500	3.8500	-3.750%	20	3,897	+1,125.974%
2026-02-27	3.9000	4.1000	3.8000	4.0000	+2.041%	96	3,899	+1,080.000%
2026-02-26	4.2500	4.2500	3.7000	3.9200	-19.175%	299	3,926	+1,104.082%
2026-02-25	4.2000	4.9000	4.2000	4.8500	+5.435%	329	3,711	+873.196%
2026-02-24	3.8500	4.6500	3.8500	4.6000	+48.387%	270	3,711	+926.087%
2026-02-23	3.3100	3.4500	3.0000	3.1000	-6.627%	29	3,584	+1,422.581%
2026-02-20	3.1000	3.4000	2.9600	3.3200	-6.215%	126	3,585	+1,321.687%
2026-02-19	3.7000	3.7000	3.3900	3.5400	-8.052%	41	3,571	+1,233.333%
2026-02-18	4.2000	4.5500	3.8000	3.8500	-12.698%	37	3,569	+1,125.974%
2026-02-17	4.4300	4.5500	4.4100	4.4100	-10.000%	37	3,557	+970.295%
2026-02-13	4.9500	5.2200	4.9000	4.9000	+2.083%	17	3,564	+863.265%
2026-02-12	5.4000	5.4500	4.7500	4.8000	-8.397%	47	3,564	+883.333%
2026-02-11	5.5500	6.1000	5.2400	5.2400	+4.800%	162	3,580	+800.763%
2026-02-10	6.9500	6.9500	4.8800	5.0000	-25.926%	62	3,728	+844.000%
2026-02-09	6.2900	7.1000	5.4000	6.7500	-4.119%	349	3,698	+599.259%
2026-02-06	6.5200	7.2500	6.3000	7.0400	+18.718%	473	3,392	+570.455%
2026-02-05	6.9500	6.9500	5.3500	5.9300	-5.873%	164	3,406	+695.953%
2026-02-04	6.1500	6.3400	5.4000	6.3000	0.000%	223	3,387	+649.206%
2026-02-03	7.3500	7.3500	6.3000	6.3000	+0.478%	189	3,322	+649.206%
2026-02-02	5.1400	6.4600	5.1400	6.2700	+32.278%	71	3,307	+652.791%
2026-01-30	5.5000	5.9400	4.7400	4.7400	-15.808%	154	3,320	+895.781%
2026-01-29	5.4200	5.7500	5.1000	5.6300	-5.378%	192	3,282	+738.366%
2026-01-28	5.0000	6.0500	4.9800	5.9500	+67.606%	241	3,293	+693.277%
2026-01-27	3.5600	3.7500	3.3500	3.5500	+14.516%	292	3,274	+1,229.577%
2026-01-26	3.6900	3.6900	3.0000	3.1000	-23.833%	404	3,066	+1,422.581%
2026-01-23	5.0000	5.2000	3.8000	4.0700	-56.424%	731	3,263	+1,059.705%
2026-01-22	9.7000	9.7000	9.0400	9.3400	-3.212%	498	3,046	+405.353%
2026-01-21	7.3500	9.7000	7.3500	9.6500	+55.645%	431	2,826	+389.119%
2026-01-20	5.5500	6.8000	5.5500	6.2000	+15.028%	484	2,805	+661.290%
2026-01-16	6.1800	6.1800	5.2500	5.3900	-13.205%	63	2,638	+775.696%
2026-01-15	7.2000	7.2000	6.0500	6.2100	-2.205%	187	2,638	+660.064%
2026-01-14	6.5000	6.5000	6.1000	6.3500	+8.547%	257	2,570	+643.307%
2026-01-13	5.5700	6.2300	5.5700	5.8500	+34.483%	175	2,562	+706.838%
2026-01-12	4.6000	4.8000	4.3500	4.3500	-14.201%	61	2,480	+985.057%
2026-01-09	3.5000	5.0700	3.5000	5.0700	+59.937%	703	2,501	+830.966%
2026-01-08	3.4000	3.4000	3.0800	3.1700	-8.116%	9	2,145	+1,388.959%
2026-01-07	3.1000	4.5400	3.1000	3.4500	+38.000%	48	2,147	+1,268.116%
2026-01-06	2.5500	2.5500	2.5000	2.5000	-8.088%	3	2,119	+1,788.000%
2026-01-05	2.7800	2.7800	2.7100	2.7200	+10.121%	11	2,107	+1,635.294%
2026-01-02	2.4800	2.4800	2.4200	2.4700	+41.143%	100	2,107	+1,810.931%
2025-12-31	1.7800	1.8100	1.7500	1.7500	-3.315%	164	2,101	+2,597.143%
2025-12-30	1.9300	1.9300	1.8100	1.8100	+19.868%	11	2,101	+2,507.735%
2025-12-29	1.5100	1.5100	1.5100	1.5100	+0.667%	1	2,091	+3,025.828%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-1.961%	3	2,091	+3,046.667%
2025-12-23	1.5300	1.5300	1.5300	1.5300	-8.383%	3	2,091	+2,984.967%
2025-12-22	1.7000	1.7000	1.6700	1.6700	-5.114%	3	2,091	+2,726.347%
2025-12-18	1.8900	1.8900	1.7600	1.7600	+12.821%	6	2,089	+2,581.818%
2025-12-17	1.5600	1.5600	1.5600	1.5600	-27.442%	4	2,090	+2,925.641%
2025-12-15	2.2400	2.2400	2.1500	2.1500	-14.000%	5	2,091	+2,095.349%
2025-12-12	2.8700	2.8700	2.5000	2.5000	-13.793%	6	2,089	+1,788.000%
2025-12-11	3.1500	3.1500	2.9000	2.9000	-13.947%	8	2,084	+1,527.586%
2025-12-10	3.5000	3.5000	3.3700	3.3700	-3.714%	2,010	2,080	+1,300.593%
2025-12-09	3.2700	3.5000	3.2700	3.5000	-6.667%	29	101	+1,248.571%
2025-12-05	3.7500	3.7500	3.7500	3.7500	+10.294%	10	75	+1,158.667%
2025-12-04	4.2500	4.4000	3.4000	3.4000	-29.897%	26	75	+1,288.235%
2025-12-03	4.8000	4.9000	4.6500	4.8500	+6.127%	71	67	+873.196%
2025-12-02	4.4500	4.5700	4.4500	4.5700	0.000%	6	5	+932.823%