Dark

INTC20260717C60
INTC Jul 17 2026 60.00 Call (INTC260717C00060000)
option OPRA

EOD

Jul 13, 2026

42.42-15.126%(-7.56)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	45.1500	45.6500	42.4200	42.4200	-15.126%	28	6,123	0.000%
2026-07-10	49.3000	50.7100	48.3400	49.9800	-4.981%	21	6,137	-15.126%
2026-07-09	53.5900	53.7000	52.6000	52.6000	+10.296%	30	6,143	-19.354%
2026-07-08	48.3000	48.3000	44.7500	47.6900	-3.579%	45	6,169	-11.051%
2026-07-07	54.7300	54.7300	48.8700	49.4600	-20.801%	25	6,181	-14.234%
2026-07-06	66.4900	66.4900	62.4500	62.4500	+6.479%	18	6,197	-32.074%
2026-07-02	65.1300	65.3200	58.6500	58.6500	-12.397%	26	6,222	-27.673%
2026-07-01	73.7800	73.9500	66.9500	66.9500	-16.832%	67	6,222	-36.639%
2026-06-30	78.8000	80.5200	77.5400	80.5000	+14.039%	14	6,227	-47.304%
2026-06-29	67.8000	71.0600	62.0400	70.5900	+1.568%	80	6,239	-39.907%
2026-06-26	69.3600	71.0600	67.7200	69.5000	-3.673%	47	6,306	-38.964%
2026-06-25	80.1600	80.1600	69.0700	72.1500	-7.819%	11	6,335	-41.206%
2026-06-23	71.8100	78.2700	71.6300	78.2700	+5.075%	5	6,341	-45.803%
2026-06-18	69.1200	75.5100	69.1200	74.4900	+22.095%	58	6,310	-43.053%
2026-06-17	61.5300	61.9000	61.0100	61.0100	+0.378%	48	6,310	-30.470%
2026-06-16	60.0900	60.7800	60.0900	60.7800	-12.547%	7	6,310	-30.207%
2026-06-15	70.3300	70.9100	69.0000	69.5000	+6.188%	270	6,308	-38.964%
2026-06-12	59.9500	65.4500	59.9500	65.4500	+23.724%	63	6,327	-35.187%
2026-06-11	56.7000	56.7000	52.9000	52.9000	+15.553%	28	6,358	-19.811%
2026-06-10	47.2100	47.2100	45.7800	45.7800	-0.586%	42	6,380	-7.339%
2026-06-09	44.5200	46.0500	40.7000	46.0500	-6.020%	9	6,341	-7.883%
2026-06-08	49.0000	49.0000	49.0000	49.0000	+21.588%	1	6,346	-13.429%
2026-06-05	46.1700	46.1700	40.3000	40.3000	-23.962%	46	6,347	+5.261%
2026-06-04	50.6900	53.0000	50.6900	53.0000	-1.852%	5	6,358	-19.962%
2026-06-03	54.3600	54.3600	54.0000	54.0000	+13.326%	3	6,359	-21.444%
2026-06-02	46.0000	49.0000	46.0000	47.6500	-9.992%	39	6,360	-10.976%
2026-06-01	48.0700	52.9400	48.0700	52.9400	-10.027%	36	6,345	-19.872%
2026-05-29	62.6200	62.6200	58.2500	58.8400	-5.402%	25	6,347	-27.906%
2026-05-28	62.2000	62.2000	62.2000	62.2000	+2.725%	7	6,351	-31.801%
2026-05-27	60.0000	61.6200	58.8500	60.5500	-4.193%	728	6,351	-29.942%
2026-05-26	64.1700	64.1700	63.2000	63.2000	+1.935%	7	6,119	-32.880%
2026-05-22	62.0000	62.0000	62.0000	62.0000	+5.604%	2	6,119	-31.581%
2026-05-21	55.5000	59.4000	55.5000	58.7100	-0.978%	10	6,119	-27.747%
2026-05-20	57.1500	59.3000	57.1500	59.2900	+12.398%	13	6,119	-28.453%
2026-05-19	44.4800	52.7800	44.4500	52.7500	+9.440%	7	6,122	-19.583%
2026-05-18	48.3300	48.3500	45.4100	48.2000	-3.155%	15	6,122	-11.992%
2026-05-15	49.1200	51.0400	48.4300	49.7700	-13.443%	39	6,122	-14.768%
2026-05-14	55.0000	58.7100	55.0000	57.5000	-9.449%	20	6,109	-26.226%
2026-05-13	58.5000	63.5000	57.5000	63.5000	+4.959%	185	6,126	-33.197%
2026-05-12	65.0000	65.0000	56.3500	60.5000	-14.488%	39	6,126	-29.884%
2026-05-11	68.4800	70.7500	66.3500	70.7500	+7.132%	62	6,126	-40.042%
2026-05-08	54.2300	70.0000	54.2300	66.0400	+29.745%	466	6,148	-35.766%
2026-05-07	52.3900	52.3900	50.9000	50.9000	-5.249%	3	6,392	-16.660%
2026-05-06	50.7800	54.0000	48.5000	53.7200	+8.481%	1,129	6,392	-21.035%
2026-05-05	47.7500	50.7000	47.7500	49.5200	+32.761%	182	6,908	-14.338%
2026-05-04	39.6500	41.0000	37.3000	37.3000	-9.488%	195	6,977	+13.727%
2026-05-01	34.4500	41.6100	34.4500	41.2100	+19.276%	189	7,153	+2.936%
2026-04-30	35.1700	36.5000	34.5200	34.5500	-5.472%	25	7,153	+22.779%
2026-04-29	29.0000	36.6500	29.0000	36.5500	+41.667%	247	7,159	+16.060%
2026-04-28	24.5200	26.6900	23.7100	25.8000	-4.054%	162	7,217	+64.419%
2026-04-27	27.4000	28.7500	25.4000	26.8900	+11.484%	279	7,242	+57.754%
2026-04-24	25.3400	27.3500	22.7000	24.1200	+95.304%	897	7,369	+75.871%
2026-04-23	12.0000	13.3700	11.9000	12.3500	+8.333%	188	7,372	+243.482%
2026-04-22	13.0500	13.1500	11.1000	11.4000	-6.173%	200	7,455	+272.105%
2026-04-21	12.6000	12.6400	11.5600	12.1500	+6.579%	1,002	7,517	+249.136%
2026-04-20	12.9000	12.9000	11.1500	11.4000	-16.484%	306	8,160	+272.105%
2026-04-17	13.7800	15.0000	13.2600	13.6500	-1.087%	211	8,164	+210.769%
2026-04-16	12.1500	13.8000	11.6400	13.8000	+21.908%	455	8,273	+207.391%
2026-04-15	10.6800	11.7500	10.2000	11.3200	+7.299%	300	8,496	+274.735%
2026-04-14	11.5700	11.5700	9.3500	10.5500	-9.752%	1,318	8,696	+302.085%
2026-04-13	9.8000	11.9500	9.8000	11.6900	+19.286%	801	9,367	+262.874%
2026-04-10	9.4000	10.5700	8.9100	9.8000	+3.158%	2,524	9,417	+332.857%
2026-04-09	7.9500	9.6500	7.7500	9.5000	+22.581%	1,377	10,463	+346.526%
2026-04-08	5.3000	7.8200	5.3000	7.7500	+59.794%	6,530	10,594	+447.355%
2026-04-07	4.5500	5.0000	4.1300	4.8500	+25.974%	4,387	10,506	+774.639%
2026-04-06	4.0500	4.6000	3.5000	3.8500	0.000%	299	7,105	+1,001.818%
2026-04-02	2.6500	3.9500	2.6500	3.8500	+30.952%	354	6,905	+1,001.818%
2026-04-01	1.8500	3.2000	1.8500	2.9400	+77.108%	2,026	6,905	+1,342.857%
2026-03-31	1.2800	1.7500	1.2800	1.6600	+36.066%	133	6,627	+2,455.422%
2026-03-30	1.6500	1.6500	1.1600	1.2200	-26.061%	884	6,636	+3,377.049%
2026-03-27	1.7700	1.8000	1.5800	1.6500	-10.811%	83	7,186	+2,470.909%
2026-03-26	2.4400	2.4400	1.8500	1.8500	-29.119%	65	7,188	+2,192.973%
2026-03-25	2.2000	2.8500	2.2000	2.6100	+46.629%	199	7,190	+1,525.287%
2026-03-24	1.7000	1.8000	1.5500	1.7800	+4.706%	152	7,252	+2,283.146%
2026-03-23	2.0400	2.1300	1.7000	1.7000	-13.706%	168	7,214	+2,395.294%
2026-03-20	2.7400	2.7400	1.9500	1.9700	-22.134%	67	7,156	+2,053.299%
2026-03-19	1.9100	2.5600	1.9100	2.5300	+15.000%	44	7,151	+1,576.680%
2026-03-18	1.9700	2.3500	1.9400	2.2000	+15.789%	352	7,158	+1,828.182%
2026-03-17	2.3100	2.3900	1.8800	1.9000	-33.333%	604	7,300	+2,132.632%
2026-03-16	3.3900	3.6500	2.8400	2.8500	+9.195%	593	7,071	+1,388.421%
2026-03-13	2.6000	2.6100	2.5800	2.6100	+1.163%	51	6,896	+1,525.287%
2026-03-12	3.0000	3.0000	2.5800	2.5800	-23.669%	53	6,867	+1,544.186%
2026-03-11	3.1200	3.6700	3.1200	3.3800	+13.805%	67	6,844	+1,155.030%
2026-03-10	2.8500	3.3400	2.8200	2.9700	+9.594%	232	6,875	+1,328.283%
2026-03-09	2.1400	2.7100	2.1300	2.7100	+17.826%	104	6,843	+1,465.314%
2026-03-06	2.5200	2.6400	2.2500	2.3000	-15.441%	1,191	7,435	+1,744.348%
2026-03-05	2.7500	3.0300	2.6000	2.7200	-2.509%	1,073	7,645	+1,459.559%
2026-03-04	2.2700	2.9000	2.1200	2.7900	+34.783%	152	7,393	+1,420.430%
2026-03-03	1.9500	2.3000	1.9500	2.0700	-23.333%	125	7,411	+1,949.275%
2026-03-02	2.5400	2.7500	2.5400	2.7000	-9.091%	75	7,440	+1,471.111%
2026-02-27	2.9800	3.2000	2.7700	2.9700	+4.947%	33	7,407	+1,328.283%
2026-02-26	3.3200	3.3200	2.8300	2.8300	-18.678%	162	7,385	+1,398.940%
2026-02-25	3.4000	3.6000	3.0700	3.4800	+0.870%	1,011	6,509	+1,118.966%
2026-02-24	2.6000	3.5000	2.4700	3.4500	+59.722%	359	6,509	+1,129.565%
2026-02-23	2.3400	2.5500	2.1100	2.1600	-10.000%	740	6,485	+1,863.889%
2026-02-20	2.3000	2.4500	2.0300	2.4000	-4.762%	460	6,475	+1,667.500%
2026-02-19	2.6500	2.7200	2.4500	2.5200	-11.268%	729	6,316	+1,583.333%
2026-02-18	3.0000	3.3000	2.7500	2.8400	-11.250%	376	5,857	+1,393.662%
2026-02-17	3.3000	3.4500	3.1500	3.2000	-12.329%	2,819	5,573	+1,225.625%
2026-02-13	3.2800	3.9500	3.2300	3.6500	+1.389%	45	6,277	+1,062.192%
2026-02-12	4.0000	4.2000	3.4600	3.6000	-12.195%	194	6,277	+1,078.333%
2026-02-11	4.8000	4.8000	3.7500	4.1000	+10.811%	301	6,417	+934.634%
2026-02-10	4.5000	4.6000	3.7000	3.7000	-34.859%	525	6,343	+1,046.486%
2026-02-09	5.2000	5.6800	3.9300	5.6800	+3.273%	35	6,036	+646.831%
2026-02-06	4.5100	5.8500	4.5100	5.5000	+26.437%	346	6,023	+671.273%
2026-02-05	5.4000	5.4000	4.0000	4.3500	-15.534%	736	6,143	+875.172%
2026-02-04	4.8700	5.1700	4.0000	5.1500	+6.186%	1,034	6,380	+723.689%
2026-02-03	5.8000	5.8000	4.7000	4.8500	+3.191%	457	7,110	+774.639%
2026-02-02	3.6500	5.1000	3.6500	4.7000	+28.767%	2,376	7,144	+802.553%
2026-01-30	4.9000	4.9000	3.6200	3.6500	-17.045%	446	5,249	+1,062.192%
2026-01-29	4.2400	4.5000	3.9500	4.4000	-5.983%	150	4,970	+864.091%
2026-01-28	3.8000	4.8000	3.5000	4.6800	+74.627%	204	4,963	+806.410%
2026-01-27	2.6600	2.8000	2.5000	2.6800	+16.522%	45	4,885	+1,482.836%
2026-01-26	2.7900	2.9000	2.2400	2.3000	-26.518%	1,218	4,892	+1,744.348%
2026-01-23	4.9000	4.9000	2.9000	3.1300	-58.543%	1,553	5,026	+1,255.272%
2026-01-22	7.6500	7.8700	7.3000	7.5500	-4.672%	1,384	4,937	+461.854%
2026-01-21	5.9000	8.0000	5.9000	7.9200	+63.299%	946	4,176	+435.606%
2026-01-20	4.7000	5.5700	4.5800	4.8500	+16.867%	572	4,481	+774.639%
2026-01-16	5.3000	5.6000	4.1500	4.1500	-15.306%	128	3,995	+922.169%
2026-01-15	5.5000	5.9000	4.9000	4.9000	-5.588%	270	3,995	+765.714%
2026-01-14	5.7500	5.7500	4.7500	5.1900	+10.426%	896	3,816	+717.341%
2026-01-13	3.5000	5.2500	3.5000	4.7000	+38.235%	646	3,520	+802.553%
2026-01-12	3.5000	3.7500	3.3000	3.4000	-13.706%	434	2,990	+1,147.647%
2026-01-09	2.9500	3.9400	2.9500	3.9400	+57.600%	527	2,903	+976.650%
2026-01-08	2.8000	2.8000	2.3500	2.5000	-10.394%	46	2,730	+1,596.800%
2026-01-07	2.5600	3.7200	2.5600	2.7900	+37.438%	2,338	2,697	+1,420.430%
2026-01-06	1.8300	2.1000	1.8300	2.0300	+1.500%	42	482	+1,989.655%
2026-01-05	2.0700	2.0700	2.0000	2.0000	+4.167%	6	455	+2,021.000%
2026-01-02	1.9300	1.9500	1.8200	1.9200	+48.837%	132	455	+2,109.375%
2025-12-31	1.3800	1.4000	1.2900	1.2900	-6.522%	64	447	+3,188.372%
2025-12-30	1.4400	1.4500	1.3800	1.3800	+15.000%	177	447	+2,973.913%
2025-12-29	1.1300	1.2000	1.1300	1.2000	+11.111%	16	406	+3,435.000%
2025-12-24	0.9800	1.0800	0.9800	1.0800	-17.557%	101	427	+3,827.778%
2025-12-22	1.3000	1.3100	1.3000	1.3100	-3.676%	2	427	+3,138.168%
2025-12-19	1.4800	1.4800	1.3600	1.3600	+5.426%	3	426	+3,019.118%
2025-12-18	1.2900	1.2900	1.2900	1.2900	-2.273%	1	426	+3,188.372%
2025-12-17	1.3600	1.3600	1.3000	1.3200	-16.456%	7	426	+3,113.636%
2025-12-16	1.6300	1.6300	1.5800	1.5800	-8.140%	87	421	+2,584.810%
2025-12-15	1.7200	1.7200	1.7200	1.7200	-1.714%	1	378	+2,366.279%
2025-12-12	2.0000	2.0000	1.7500	1.7500	-32.950%	11	378	+2,324.000%
2025-12-09	2.6200	2.7000	2.6100	2.6100	+0.385%	190	377	+1,525.287%
2025-12-08	2.8000	2.8000	2.4200	2.6000	-13.333%	59	222	+1,531.538%
2025-12-05	3.4000	3.4000	3.0000	3.0000	+6.762%	61	173	+1,314.000%
2025-12-04	3.4000	3.4000	2.8100	2.8100	-27.949%	141	173	+1,409.609%
2025-12-03	3.8000	3.9000	3.7000	3.9000	+3.448%	94	102	+987.692%
2025-12-02	2.4500	3.9800	2.1700	3.7700	0.000%	180	68	+1,025.199%