Dark

INTC20260717C70
INTC Jul 17 2026 70.00 Call (INTC260717C00070000)
option OPRA

EOD

Jul 13, 2026

31.97-19.915%(-7.95)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	35.0700	35.4800	31.9700	31.9700	-19.915%	143	2,646	0.000%
2026-07-10	39.1500	40.2700	38.6000	39.9200	-4.952%	39	2,681	-19.915%
2026-07-09	45.4000	46.4000	42.0000	42.0000	+5.158%	14	2,686	-23.881%
2026-07-08	38.2700	39.9400	35.1500	39.9400	+1.371%	9	2,695	-19.955%
2026-07-07	44.9700	44.9700	39.4000	39.4000	-25.702%	119	2,701	-18.858%
2026-07-06	52.7400	57.2800	52.6500	53.0300	+7.719%	44	2,704	-39.713%
2026-07-02	55.7700	55.7800	49.2300	49.2300	-14.531%	48	2,721	-35.060%
2026-07-01	63.0000	63.0000	57.6000	57.6000	-18.873%	37	2,721	-44.497%
2026-06-30	67.0000	71.9400	67.0000	71.0000	+14.516%	275	2,727	-54.972%
2026-06-29	51.0000	62.0000	50.5300	62.0000	+5.622%	70	2,829	-48.435%
2026-06-26	59.9400	59.9400	58.2100	58.7000	-2.167%	34	2,844	-45.537%
2026-06-25	70.1000	70.6000	59.4000	60.0000	+1.609%	129	2,874	-46.717%
2026-06-24	65.6300	65.9500	59.0500	59.0500	-5.565%	211	2,906	-45.859%
2026-06-23	66.4300	67.5000	62.5300	62.5300	-11.930%	302	3,006	-48.873%
2026-06-22	69.0000	71.0100	68.7000	71.0000	+12.645%	24	3,106	-54.972%
2026-06-18	63.6800	65.3600	59.7400	63.0300	+21.095%	390	3,438	-49.278%
2026-06-17	50.6000	55.4500	50.6000	52.0500	+7.099%	34	3,438	-38.578%
2026-06-16	55.7700	55.7700	48.6000	48.6000	-18.182%	105	3,438	-34.218%
2026-06-15	61.3700	63.0000	58.9900	59.4000	+6.758%	21	3,489	-46.178%
2026-06-12	48.0300	56.6000	48.0300	55.6400	+14.722%	58	3,492	-42.541%
2026-06-11	46.8500	49.0000	42.2900	48.5000	+29.230%	48	3,516	-34.082%
2026-06-10	39.6000	39.6000	37.5000	37.5300	+1.707%	6	3,513	-14.815%
2026-06-09	42.6700	42.6700	33.0000	36.9000	-11.490%	62	3,512	-13.360%
2026-06-08	38.5500	43.3000	38.5500	41.6900	+38.967%	29	3,516	-23.315%
2026-06-05	36.5700	36.5700	30.0000	30.0000	-30.620%	53	3,511	+6.567%
2026-06-04	40.8800	43.2400	40.8800	43.2400	-2.061%	16	3,511	-26.064%
2026-06-03	45.9300	45.9300	44.1500	44.1500	+14.319%	6	3,521	-27.588%
2026-06-02	36.5000	40.0000	36.5000	38.6200	-3.378%	25	3,520	-17.219%
2026-06-01	40.0000	43.9000	38.4000	39.9700	-13.109%	87	3,535	-20.015%
2026-05-29	55.5000	55.5000	46.0000	46.0000	-10.279%	67	3,577	-30.500%
2026-05-28	49.0500	51.2700	48.9900	51.2700	+4.313%	7	3,579	-37.644%
2026-05-27	50.6300	50.8700	49.1500	49.1500	-8.981%	14	3,579	-34.954%
2026-05-26	53.6200	54.0000	51.8100	54.0000	+5.634%	15	3,575	-40.796%
2026-05-22	50.4900	53.0000	50.4900	51.1200	+4.668%	33	3,586	-37.461%
2026-05-21	47.4700	48.8400	46.0400	48.8400	-0.590%	23	3,604	-34.541%
2026-05-20	51.0000	52.0000	48.6600	49.1300	+14.256%	27	3,604	-34.928%
2026-05-19	38.9000	43.0000	35.2000	43.0000	+10.115%	438	3,753	-25.651%
2026-05-18	45.5500	45.5500	38.0000	39.0500	-5.790%	133	3,753	-18.131%
2026-05-15	41.5000	41.5000	39.9000	41.4500	-14.607%	48	3,753	-22.871%
2026-05-14	45.6800	48.7400	45.6800	48.5400	-7.313%	14	3,860	-34.137%
2026-05-13	52.0700	54.2500	49.1200	52.3700	+0.249%	21	3,877	-38.954%
2026-05-12	57.4000	59.1000	47.0400	52.2400	-10.517%	143	3,877	-38.802%
2026-05-11	60.6900	62.6500	57.5200	58.3800	+3.127%	31	3,877	-45.238%
2026-05-08	45.6700	61.5000	45.2000	56.6100	+33.956%	332	3,903	-43.526%
2026-05-07	44.3000	45.3000	41.5000	42.2600	-4.991%	77	4,044	-24.349%
2026-05-06	41.4700	44.7100	40.2300	44.4800	+10.923%	130	4,080	-28.125%
2026-05-05	38.2000	42.4000	37.5100	40.1000	+39.478%	161	4,126	-20.274%
2026-05-04	32.4200	32.6600	28.7500	28.7500	-12.348%	312	4,138	+11.200%
2026-05-01	26.2500	33.5000	26.2500	32.8000	+20.059%	162	4,239	-2.530%
2026-04-30	28.2200	28.2200	26.0000	27.3200	-4.140%	207	4,239	+17.020%
2026-04-29	21.1200	28.5000	21.1200	28.5000	+54.054%	258	4,251	+12.175%
2026-04-28	17.2800	19.0000	16.6000	18.5000	-5.756%	73	4,234	+72.811%
2026-04-27	18.4200	21.9900	18.1700	19.6300	+10.529%	164	4,228	+62.863%
2026-04-24	17.1500	19.7500	15.7000	17.7600	+132.157%	1,524	4,224	+80.011%
2026-04-23	7.3000	8.4000	7.2800	7.6500	+12.006%	1,257	4,555	+317.908%
2026-04-22	8.1700	8.3000	6.7500	6.8300	-5.402%	257	4,732	+368.082%
2026-04-21	7.7000	7.9000	7.0000	7.2200	+4.486%	201	4,556	+342.798%
2026-04-20	8.6200	8.6300	6.6400	6.9100	-19.838%	816	4,556	+362.663%
2026-04-17	8.8000	9.7000	8.2800	8.6200	-0.920%	2,455	4,066	+270.882%
2026-04-16	6.8100	8.7300	6.8100	8.7000	+26.087%	924	3,983	+267.471%
2026-04-15	6.5000	7.3500	6.1000	6.9000	+9.177%	225	3,838	+363.333%
2026-04-14	6.6000	6.7000	5.5500	6.3200	-10.986%	514	3,812	+405.854%
2026-04-13	5.7500	7.4500	5.7500	7.1000	+18.136%	1,404	3,778	+350.282%
2026-04-10	5.3900	6.3500	5.3000	6.0100	+4.522%	582	3,597	+431.947%
2026-04-09	4.3000	5.7500	4.3000	5.7500	+33.721%	680	3,549	+456.000%
2026-04-08	3.1000	4.4900	3.1000	4.3000	+69.291%	2,587	3,417	+643.488%
2026-04-07	2.2000	2.6100	2.1400	2.5400	+32.292%	321	2,509	+1,158.661%
2026-04-06	2.1600	2.3000	1.7300	1.9200	-4.478%	151	2,523	+1,565.104%
2026-04-02	1.4200	2.0100	1.4200	2.0100	+36.735%	110	2,411	+1,490.547%
2026-04-01	1.0100	1.5700	1.0100	1.4700	+79.268%	182	2,411	+2,074.830%
2026-03-31	0.6500	0.8200	0.6500	0.8200	+34.426%	13	2,404	+3,798.780%
2026-03-30	0.7500	0.7500	0.5900	0.6100	-22.785%	91	2,409	+5,140.984%
2026-03-27	0.8600	0.8700	0.7900	0.7900	-15.054%	78	2,493	+3,946.835%
2026-03-26	1.1200	1.1200	0.9300	0.9300	-30.597%	129	2,493	+3,337.634%
2026-03-25	1.3000	1.4500	1.3000	1.3400	+59.524%	55	2,446	+2,285.821%
2026-03-24	0.7800	0.8400	0.7700	0.8400	-1.176%	39	2,450	+3,705.952%
2026-03-23	1.0300	1.0700	0.8400	0.8500	-14.141%	16	2,459	+3,661.176%
2026-03-20	1.1000	1.2500	0.9900	0.9900	-23.256%	35	2,454	+3,129.293%
2026-03-19	1.1700	1.2900	1.1700	1.2900	+10.256%	33	2,454	+2,378.295%
2026-03-18	0.9900	1.1700	0.9900	1.1700	+24.468%	72	2,454	+2,632.479%
2026-03-17	1.1400	1.1500	0.9300	0.9400	-34.722%	57	2,507	+3,301.064%
2026-03-16	1.7500	1.7500	1.4400	1.4400	-17.714%	10	2,505	+2,120.139%
2026-03-11	1.5800	1.9100	1.5800	1.7500	+12.179%	22	2,502	+1,726.857%
2026-03-10	1.4500	1.6700	1.4500	1.5600	+20.000%	325	2,496	+1,949.359%
2026-03-09	1.2300	1.3000	1.1300	1.3000	+8.333%	17	2,587	+2,359.231%
2026-03-06	1.4000	1.4000	1.2000	1.2000	-22.078%	16	3,351	+2,564.167%
2026-03-05	1.3200	1.5600	1.3200	1.5400	+4.054%	4	3,343	+1,975.974%
2026-03-04	1.3300	1.5200	1.3300	1.4800	+28.696%	15	3,344	+2,060.135%
2026-03-03	1.1600	1.2100	1.0900	1.1500	-19.014%	26	3,345	+2,680.000%
2026-03-02	1.6600	1.6600	1.3400	1.4200	-7.190%	66	3,344	+2,151.408%
2026-02-27	1.5200	1.5300	1.5200	1.5300	-23.116%	2	3,345	+1,989.542%
2026-02-24	1.2400	2.0400	1.2400	1.9900	+63.115%	124	3,344	+1,506.533%
2026-02-23	1.3500	1.3500	1.2100	1.2200	-12.230%	201	3,314	+2,520.492%
2026-02-20	1.3000	1.3900	1.1200	1.3900	+2.206%	89	3,312	+2,200.000%
2026-02-19	1.4500	1.4500	1.3200	1.3600	-12.821%	1,185	4,378	+2,250.735%
2026-02-18	1.8000	1.8100	1.5600	1.5600	-14.754%	47	3,212	+1,949.359%
2026-02-17	2.0000	2.0000	1.8100	1.8300	-16.438%	220	3,199	+1,646.995%
2026-02-13	2.2000	2.3200	2.1500	2.1900	+4.785%	105	3,183	+1,359.817%
2026-02-12	2.3500	2.4000	2.0900	2.0900	-10.300%	84	3,183	+1,429.665%
2026-02-11	2.4100	2.4100	2.3300	2.3300	-5.285%	3	3,110	+1,272.103%
2026-02-10	3.0000	3.0000	2.4600	2.4600	-28.696%	46	3,111	+1,199.593%
2026-02-09	3.0900	3.5000	3.0900	3.4500	+1.770%	60	3,134	+826.667%
2026-02-06	2.7500	3.5500	2.7500	3.3900	+22.826%	528	3,177	+843.068%
2026-02-05	2.7500	2.7900	2.4000	2.7600	+0.364%	50	3,035	+1,058.333%
2026-02-04	3.1000	3.1000	2.5000	2.7500	-17.910%	1,115	3,027	+1,062.545%
2026-02-03	3.6000	3.6000	3.2500	3.3500	+11.667%	19	2,206	+854.328%
2026-02-02	2.9100	3.1500	2.9100	3.0000	+25.000%	44	2,201	+965.667%
2026-01-30	2.8500	2.9900	2.4000	2.4000	-20.000%	62	2,221	+1,232.083%
2026-01-29	2.7200	3.0000	2.6000	3.0000	+2.041%	70	2,221	+965.667%
2026-01-28	2.5100	3.0000	2.5100	2.9400	+83.750%	173	2,216	+987.415%
2026-01-27	1.6300	1.7000	1.5700	1.6000	+14.286%	59	2,153	+1,898.125%
2026-01-26	1.9000	1.9000	1.3800	1.4000	-27.835%	20	2,137	+2,183.571%
2026-01-23	2.9400	2.9400	1.7300	1.9400	-61.200%	843	2,128	+1,547.938%
2026-01-22	5.2000	5.3000	4.8000	5.0000	-5.660%	79	1,710	+539.400%
2026-01-21	4.0000	5.4900	4.0000	5.3000	+79.661%	511	1,667	+503.208%
2026-01-20	3.0000	3.5500	2.9500	2.9500	+6.498%	62	1,352	+983.729%
2026-01-16	3.0000	3.0000	2.5700	2.7700	-19.242%	32	1,298	+1,054.152%
2026-01-15	3.5500	4.0000	3.1500	3.4300	-1.153%	1,260	1,298	+832.070%
2026-01-14	3.5000	3.8100	3.2500	3.4700	0.000%	124	118	+821.326%