Dark

INTC20260717C65
INTC Jul 17 2026 65.00 Call (INTC260717C00065000)
option OPRA

EOD

Jul 13, 2026

38.35-14.588%(-6.55)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	39.3500	40.5100	37.8000	38.3500	-14.588%	37	12,181	0.000%
2026-07-10	43.0000	44.9000	43.0000	44.9000	-5.712%	14	12,197	-14.588%
2026-07-09	47.6900	48.3200	47.5000	47.6200	+11.758%	15	12,208	-19.467%
2026-07-08	44.0100	44.0100	40.8500	42.6100	-9.973%	28	12,213	-9.998%
2026-07-07	50.8800	50.8800	45.3400	47.3300	-18.227%	409	12,219	-18.973%
2026-07-06	61.9500	62.3500	57.8800	57.8800	+4.912%	11	12,549	-33.742%
2026-07-02	62.0700	65.7000	53.9500	55.1700	-12.871%	21	12,606	-30.488%
2026-07-01	65.0000	65.0000	63.3200	63.3200	-16.243%	9	12,606	-39.435%
2026-06-30	72.5500	77.5000	72.5500	75.6000	+14.754%	12	12,609	-49.272%
2026-06-29	62.0200	65.8800	56.3700	65.8800	+4.027%	80	12,615	-41.788%
2026-06-26	64.4500	64.4500	63.3300	63.3300	-4.335%	4	12,688	-39.444%
2026-06-25	75.3000	75.3000	64.0800	66.2000	+1.069%	39	12,685	-42.069%
2026-06-24	65.5000	65.5000	65.5000	65.5000	-4.505%	1	12,703	-41.450%
2026-06-23	67.7200	72.0200	67.7200	68.5900	-9.536%	152	12,709	-44.088%
2026-06-22	75.5000	75.8200	74.7700	75.8200	+8.237%	26	12,813	-49.420%
2026-06-18	69.1000	70.5000	67.2500	70.0500	+23.851%	9	12,843	-45.253%
2026-06-17	56.5000	56.7200	56.5000	56.5600	+3.990%	8	12,843	-32.196%
2026-06-16	57.0500	57.0500	54.0200	54.3900	-14.346%	14	12,843	-29.491%
2026-06-15	63.5200	63.5200	63.5000	63.5000	+4.699%	7	12,847	-39.606%
2026-06-12	57.9000	63.0000	57.0000	60.6500	+14.004%	5,013	12,847	-36.768%
2026-06-11	48.5000	53.5000	48.3300	53.2000	+27.364%	562	14,398	-27.914%
2026-06-09	43.9500	43.9500	38.2500	41.7700	-11.691%	7	14,897	-8.188%
2026-06-08	46.0000	47.3000	46.0000	47.3000	+33.239%	2	14,902	-18.922%
2026-06-05	40.9300	41.1200	35.0000	35.5000	-23.343%	39	14,904	+8.028%
2026-06-04	44.5700	46.3100	44.5700	46.3100	-5.102%	73	14,911	-17.189%
2026-06-03	48.9200	48.9200	47.5500	48.8000	+12.702%	39	14,911	-21.414%
2026-06-02	41.3100	43.5100	41.3100	43.3000	-3.778%	11	14,920	-11.432%
2026-06-01	45.1500	46.2800	43.5200	45.0000	-11.085%	13	14,923	-14.778%
2026-05-29	60.2800	60.2800	49.8000	50.6100	-5.982%	50	14,925	-24.224%
2026-05-28	53.8300	53.8300	53.8300	53.8300	-3.270%	1	14,936	-28.757%
2026-05-27	55.9800	56.7600	53.7500	55.6500	-5.678%	27	14,936	-31.087%
2026-05-26	58.2900	59.0000	56.9200	59.0000	+6.614%	22	14,937	-35.000%
2026-05-22	55.6200	55.6400	55.3400	55.3400	+4.514%	12	14,947	-30.701%
2026-05-21	52.2100	52.9500	52.2100	52.9500	-3.727%	14	14,975	-27.573%
2026-05-20	55.0000	55.0000	53.9000	55.0000	+17.021%	22	14,975	-30.273%
2026-05-19	41.5000	47.0000	39.7500	47.0000	+6.940%	55	15,026	-18.404%
2026-05-18	43.8100	43.9500	42.3500	43.9500	-2.507%	73	15,026	-12.742%
2026-05-15	44.9500	46.1000	43.7900	45.0800	-13.141%	44	15,026	-14.929%
2026-05-14	50.0000	53.6500	50.0000	51.9000	-8.595%	63	15,094	-26.108%
2026-05-13	56.6700	58.2800	54.5000	56.7800	-0.316%	135	15,272	-32.459%
2026-05-12	60.8600	63.2100	51.6000	56.9600	-11.963%	95	15,272	-32.672%
2026-05-11	64.0000	65.7000	62.3400	64.7000	+6.066%	62	15,272	-40.726%
2026-05-08	50.0000	66.2000	48.8500	61.0000	+30.425%	69	15,319	-37.131%
2026-05-07	49.7100	49.7100	46.3700	46.7700	-5.151%	89	15,348	-18.003%
2026-05-06	45.9500	49.3100	45.0000	49.3100	+10.239%	1,860	15,398	-22.227%
2026-05-05	37.3500	46.2200	37.3500	44.7300	+31.753%	125	15,483	-14.263%
2026-05-04	35.5500	36.4000	33.8500	33.9500	-7.870%	11	15,531	+12.960%
2026-05-01	32.5000	37.0600	31.1000	36.8500	+17.319%	112	15,587	+4.071%
2026-04-30	30.5000	32.2000	29.5500	31.4100	-3.205%	307	15,587	+22.095%
2026-04-29	25.0000	32.4500	25.0000	32.4500	+46.501%	145	15,746	+18.182%
2026-04-28	20.8100	22.5000	19.9700	22.1500	-4.320%	76	15,775	+73.138%
2026-04-27	22.3500	25.0500	21.2600	23.1500	+9.301%	665	15,781	+65.659%
2026-04-24	20.7700	23.2700	19.1000	21.1800	+118.351%	1,824	16,017	+81.067%
2026-04-23	10.0000	10.6500	9.3000	9.7000	+9.977%	1,187	17,308	+295.361%
2026-04-22	9.8000	9.8000	8.6300	8.8200	-4.649%	323	17,428	+334.807%
2026-04-21	9.9900	10.0800	9.0300	9.2500	+4.520%	324	17,199	+314.595%
2026-04-20	12.3000	12.3000	8.6500	8.8500	-18.807%	389	17,199	+333.333%
2026-04-17	10.9800	12.1000	10.5500	10.9000	-1.357%	852	17,130	+251.835%
2026-04-16	8.9500	11.0500	8.8000	11.0500	+25.568%	518	16,993	+247.059%
2026-04-15	8.2000	9.4500	7.9100	8.8000	+7.711%	1,677	17,011	+335.795%
2026-04-14	8.7500	8.7500	7.2300	8.1700	-10.710%	1,961	18,049	+369.400%
2026-04-13	8.2000	9.4000	8.1000	9.1500	+20.872%	2,882	17,355	+319.126%
2026-04-10	7.2500	8.2700	7.1700	7.5700	+2.022%	3,921	18,175	+406.605%
2026-04-09	6.0000	7.5000	5.8700	7.4200	+26.838%	1,455	14,965	+416.846%
2026-04-08	4.0500	5.9500	4.0000	5.8500	+69.565%	2,858	14,827	+555.556%
2026-04-07	2.7300	3.6300	2.7300	3.4500	+27.778%	433	14,044	+1,011.594%
2026-04-06	2.7400	3.4500	2.4700	2.7000	-2.174%	686	13,901	+1,320.370%
2026-04-02	1.8300	2.9000	1.8300	2.7600	+32.692%	509	13,646	+1,289.493%
2026-04-01	1.6500	2.2500	1.6500	2.0800	+73.333%	130	13,646	+1,743.750%
2026-03-31	0.9400	1.2000	0.9400	1.2000	+42.857%	21	13,644	+3,095.833%
2026-03-30	1.1400	1.1400	0.8200	0.8400	-28.205%	116	13,642	+4,465.476%
2026-03-27	1.2300	1.2300	1.1500	1.1700	-12.687%	186	13,714	+3,177.778%
2026-03-26	1.6500	1.6500	1.3400	1.3400	-27.568%	257	13,812	+2,761.940%
2026-03-25	1.4600	2.0400	1.4600	1.8500	+49.194%	104	13,602	+1,972.973%
2026-03-24	1.1400	1.2500	1.1000	1.2400	+4.202%	26	13,615	+2,992.742%
2026-03-23	1.4000	1.4900	1.1900	1.1900	-19.048%	92	13,620	+3,122.689%
2026-03-20	1.6000	1.7100	1.4700	1.4700	-18.333%	17	13,667	+2,508.844%
2026-03-19	1.3000	1.8500	1.3000	1.8000	+10.429%	31	13,670	+2,030.556%
2026-03-18	1.3400	1.7000	1.2800	1.6300	+25.385%	691	13,664	+2,252.761%
2026-03-17	1.5100	1.5800	1.3000	1.3000	-32.990%	65	13,192	+2,850.000%
2026-03-16	2.7000	2.7000	1.9400	1.9400	+7.778%	560	13,187	+1,876.804%
2026-03-13	1.9000	2.0800	1.7500	1.8000	-4.762%	243	13,644	+2,030.556%
2026-03-12	2.0500	2.0500	1.8900	1.8900	-21.250%	39	13,873	+1,929.101%
2026-03-11	2.6000	2.6500	2.4000	2.4000	+7.143%	59	13,843	+1,497.917%
2026-03-10	2.0000	2.3700	2.0000	2.2400	+15.464%	75	13,796	+1,612.054%
2026-03-09	1.3800	1.9500	1.3800	1.9400	+17.576%	169	13,808	+1,876.804%
2026-03-06	1.9000	1.9500	1.6000	1.6500	-18.317%	538	13,943	+2,224.242%
2026-03-05	1.9800	2.1600	1.8500	2.0200	-0.493%	16	13,445	+1,798.515%
2026-03-04	1.6300	2.0700	1.6300	2.0300	+35.333%	526	13,443	+1,789.163%
2026-03-03	1.2500	1.6400	1.2500	1.5000	-28.571%	157	12,943	+2,456.667%
2026-03-02	2.0000	2.1500	1.8300	2.1000	-4.545%	19	12,946	+1,726.190%
2026-02-27	2.0900	2.3700	2.0500	2.2000	+2.326%	247	12,947	+1,643.182%
2026-02-26	2.4700	2.5000	2.0900	2.1500	-17.308%	116	12,841	+1,683.721%
2026-02-25	2.4500	2.7200	2.3200	2.6000	-0.763%	77	12,826	+1,375.000%
2026-02-24	1.8000	2.6500	1.8000	2.6200	+58.788%	155	12,826	+1,363.740%
2026-02-23	1.7300	1.8800	1.6000	1.6500	-4.624%	126	12,791	+2,224.242%
2026-02-20	1.6700	1.8700	1.5100	1.7300	-3.889%	172	12,793	+2,116.763%
2026-02-19	2.0000	2.0000	1.7800	1.8000	-12.621%	107	12,771	+2,030.556%
2026-02-18	2.2900	2.4400	2.0500	2.0600	-15.918%	1,292	12,834	+1,761.650%
2026-02-17	2.5800	2.7900	2.3800	2.4500	-13.732%	384	12,600	+1,465.306%
2026-02-13	2.8500	3.0000	2.7200	2.8400	+6.367%	97	12,702	+1,250.352%
2026-02-12	3.2000	3.2600	2.6700	2.6700	-19.091%	41	12,702	+1,336.330%
2026-02-11	3.5000	3.7400	2.9100	3.3000	+13.793%	57	12,709	+1,062.121%
2026-02-10	4.0000	4.0000	2.8500	2.9000	-29.268%	174	12,725	+1,222.414%
2026-02-09	3.1000	4.5100	3.1000	4.1000	-3.529%	424	12,627	+835.366%
2026-02-06	4.2500	4.5500	3.7500	4.2500	+23.188%	161	12,597	+802.353%
2026-02-05	3.3500	4.3000	2.9500	3.4500	+0.877%	682	12,601	+1,011.594%
2026-02-04	4.0100	4.0100	3.2000	3.4200	-16.585%	240	12,658	+1,021.345%
2026-02-03	4.6800	4.6800	3.8500	4.1000	+7.895%	251	12,687	+835.366%
2026-02-02	3.2000	4.1000	3.2000	3.8000	+33.333%	110	12,796	+909.211%
2026-01-30	3.5000	3.8500	2.8500	2.8500	-20.391%	191	12,898	+1,245.614%
2026-01-29	3.2700	3.6000	3.2000	3.5800	+2.286%	171	12,927	+971.229%
2026-01-28	3.0000	3.9500	2.9000	3.5000	+68.269%	435	12,969	+995.714%
2026-01-27	2.0000	2.1700	1.7800	2.0800	+15.556%	246	13,152	+1,743.750%
2026-01-26	2.1500	2.2500	1.7000	1.8000	-27.711%	310	13,141	+2,030.556%
2026-01-23	2.7500	3.5500	2.2200	2.4900	-59.180%	1,690	13,082	+1,440.161%
2026-01-22	6.8400	6.8400	5.4000	6.1000	-4.984%	341	12,298	+528.689%
2026-01-21	5.0700	6.5500	5.0000	6.4200	+66.753%	572	12,396	+497.352%
2026-01-20	3.6500	4.5000	3.6000	3.8500	+14.925%	448	12,275	+896.104%
2026-01-16	4.5000	4.5000	3.2000	3.3500	-16.250%	190	13,297	+1,044.776%
2026-01-15	4.6000	4.8000	3.8500	4.0000	-3.614%	1,469	13,297	+858.750%
2026-01-14	4.3500	4.5100	3.9500	4.1500	+8.639%	141	12,557	+824.096%
2026-01-13	3.2700	4.2500	3.1500	3.8200	+37.410%	1,326	12,559	+903.927%
2026-01-12	2.8100	3.1000	2.7000	2.7800	-12.303%	343	12,478	+1,279.496%
2026-01-09	2.1700	3.2000	2.1700	3.1700	+68.617%	1,127	12,377	+1,109.779%
2026-01-08	2.3100	2.3100	1.8800	1.8800	-10.476%	385	12,352	+1,939.894%
2026-01-07	1.7000	3.0000	1.7000	2.1000	+33.758%	372	12,217	+1,726.190%
2026-01-06	1.5200	1.6000	1.3700	1.5700	+4.667%	131	12,368	+2,342.675%
2026-01-05	1.8900	1.8900	1.4600	1.5000	+2.740%	379	12,165	+2,456.667%
2026-01-02	1.1000	1.5500	1.0600	1.4600	+50.515%	1,087	12,165	+2,526.712%
2025-12-31	1.0500	1.0800	0.9100	0.9700	-7.619%	483	12,206	+3,853.608%
2025-12-30	0.9500	1.1900	0.9500	1.0500	+20.690%	12,634	12,206	+3,552.381%
2025-12-29	0.7800	1.0000	0.7800	0.8700	-1.136%	19	1,840	+4,308.046%
2025-12-26	0.8500	0.9000	0.8500	0.8800	+7.317%	303	1,834	+4,257.955%
2025-12-24	0.8200	0.8200	0.8200	0.8200	-6.818%	1	1,615	+4,576.829%
2025-12-23	1.0200	1.0400	0.8600	0.8800	-11.111%	178	1,615	+4,257.955%
2025-12-22	1.1000	1.1000	0.9900	0.9900	+4.211%	317	1,557	+3,773.737%
2025-12-18	1.0300	1.0400	0.9000	0.9500	-5.941%	500	1,252	+3,936.842%
2025-12-17	1.3700	1.3700	1.0100	1.0100	-18.548%	2	752	+3,697.030%
2025-12-16	1.1800	1.2400	1.1800	1.2400	-21.019%	34	751	+2,992.742%
2025-12-12	1.9200	1.9600	1.5700	1.5700	-16.489%	11	727	+2,342.675%
2025-12-11	1.8800	1.8800	1.8800	1.8800	-3.590%	10	738	+1,939.894%
2025-12-10	1.9500	2.0500	1.9500	1.9500	-4.412%	175	728	+1,866.667%
2025-12-08	2.1600	2.1600	1.8700	2.0400	-20.000%	508	554	+1,779.902%
2025-12-05	2.6300	2.6300	2.5200	2.5500	+13.839%	6	62	+1,403.922%
2025-12-04	2.6900	2.7700	2.2400	2.2400	-28.435%	25	56	+1,612.054%
2025-12-03	3.1900	3.1900	3.0700	3.1300	0.000%	44	44	+1,125.240%