Dark

INTC20260717C75
INTC Jul 17 2026 75.00 Call (INTC260717C00075000)
option OPRA

EOD

Jul 13, 2026

28.35-19.620%(-6.92)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	30.2500	30.5500	27.6200	28.3500	-19.620%	92	2,934	0.000%
2026-07-10	34.8400	36.4500	33.9700	35.2700	-6.890%	16	2,950	-19.620%
2026-07-09	37.8300	38.6400	37.8300	37.8800	+15.664%	18	2,951	-25.158%
2026-07-08	34.6500	34.6500	30.0000	32.7500	-5.538%	42	2,952	-13.435%
2026-07-07	40.5500	40.5500	34.4500	34.6700	-27.332%	65	2,972	-18.229%
2026-07-06	47.8000	52.3000	47.7100	47.7100	+7.528%	87	2,986	-40.578%
2026-07-02	51.1900	55.4000	43.6500	44.3700	-15.614%	41	2,994	-36.105%
2026-07-01	59.0000	59.0000	52.5800	52.5800	-20.777%	10	2,994	-46.082%
2026-06-30	66.3700	66.3700	66.3700	66.3700	+30.701%	2	2,995	-57.285%
2026-06-29	52.2100	52.2100	44.9600	50.7800	-4.495%	14	2,995	-44.171%
2026-06-26	55.5300	55.5300	53.1700	53.1700	-3.590%	7	2,987	-46.680%
2026-06-24	60.4000	60.4000	55.1500	55.1500	-10.616%	3	2,987	-48.595%
2026-06-23	62.2700	62.2700	61.7000	61.7000	-6.994%	11	2,989	-54.052%
2026-06-22	64.0000	66.3800	64.0000	66.3400	+12.881%	11	2,989	-57.266%
2026-06-18	54.8600	59.8600	54.8600	58.7700	+24.014%	46	2,997	-51.761%
2026-06-17	45.8500	47.3900	45.8500	47.3900	+8.568%	4	2,997	-40.177%
2026-06-16	47.7500	47.7500	43.6500	43.6500	-19.539%	48	2,997	-35.052%
2026-06-15	56.0000	56.1000	53.2500	54.2500	+6.019%	44	3,034	-47.742%
2026-06-12	45.0000	53.4300	45.0000	51.1700	+31.205%	21	3,035	-44.596%
2026-06-11	42.0000	45.3000	39.0000	39.0000	+11.397%	40	3,039	-27.308%
2026-06-10	32.6500	35.0100	32.6500	35.0100	+27.309%	3	3,021	-19.023%
2026-06-09	34.8500	35.3000	27.5000	27.5000	-25.976%	47	3,021	+3.091%
2026-06-08	35.9000	38.1500	34.5000	37.1500	+39.452%	29	2,985	-23.688%
2026-06-05	31.0000	31.0000	26.6400	26.6400	-27.981%	10	2,989	+6.419%
2026-06-04	37.0000	37.0000	35.8100	36.9900	-4.665%	8	2,995	-23.358%
2026-06-03	41.2000	41.2000	38.8000	38.8000	+14.861%	17	2,993	-26.933%
2026-06-02	34.0000	34.1200	33.7800	33.7800	-7.351%	15	2,998	-16.075%
2026-06-01	34.6700	39.2100	34.6500	36.4600	-20.306%	26	2,990	-22.244%
2026-05-29	50.7200	50.7200	43.3900	45.7500	-2.160%	35	2,979	-38.033%
2026-05-28	46.7600	46.7600	46.7600	46.7600	-1.475%	1	2,973	-39.371%
2026-05-27	47.7500	47.7500	43.6500	47.4600	-2.546%	21	2,972	-40.265%
2026-05-26	45.0200	50.8200	45.0200	48.7000	+3.727%	96	2,974	-41.786%
2026-05-22	47.6300	48.2000	46.9500	46.9500	+4.799%	5	3,032	-39.617%
2026-05-21	43.1400	44.8000	43.1400	44.8000	-0.067%	2	3,032	-36.719%
2026-05-20	46.1500	46.1500	44.3300	44.8300	+18.036%	6	3,032	-36.761%
2026-05-19	32.0000	39.5000	32.0000	37.9800	+18.502%	12	3,038	-25.355%
2026-05-18	40.5000	40.5000	32.0500	32.0500	-11.071%	104	3,038	-11.544%
2026-05-15	35.6300	36.9700	35.0000	36.0400	-16.186%	48	3,038	-21.337%
2026-05-14	41.7000	44.7100	41.7000	43.0000	-10.230%	56	3,047	-34.070%
2026-05-13	51.4500	51.4500	46.0000	47.9000	+6.044%	11	3,060	-40.814%
2026-05-12	51.2000	51.2000	43.8000	45.1700	-18.318%	29	3,060	-37.237%
2026-05-11	59.0000	59.0000	53.0000	55.3000	+6.469%	50	3,060	-48.734%
2026-05-08	41.2000	57.1200	41.2000	51.9400	+38.692%	101	3,095	-45.418%
2026-05-07	38.3500	40.4800	37.4300	37.4500	-6.957%	14	3,109	-24.299%
2026-05-06	37.2500	41.0000	35.6500	40.2500	+11.496%	253	3,116	-29.565%
2026-05-05	29.0600	37.9000	29.0600	36.1000	+43.825%	119	3,216	-21.468%
2026-05-04	27.0000	28.5000	25.1000	25.1000	-12.696%	939	3,247	+12.948%
2026-05-01	22.6500	29.1000	22.6500	28.7500	+26.041%	1,063	3,379	-1.391%
2026-04-30	25.0000	25.0000	22.0000	22.8100	-7.502%	665	3,379	+24.288%
2026-04-29	17.2500	24.6600	17.1700	24.6600	+56.472%	296	3,340	+14.964%
2026-04-28	13.8500	15.7600	13.7000	15.7600	-1.500%	37	3,451	+79.886%
2026-04-27	15.7000	18.3000	15.0000	16.0000	+8.328%	574	3,462	+77.188%
2026-04-24	14.1000	16.1200	12.9000	14.7700	+146.167%	2,747	3,565	+91.943%
2026-04-23	5.6500	6.6100	5.6000	6.0000	+13.636%	344	4,210	+372.500%
2026-04-22	6.3500	6.4500	5.2000	5.2800	-6.714%	195	4,130	+436.932%
2026-04-21	6.0000	6.0200	5.5000	5.6600	+7.810%	133	4,026	+400.883%
2026-04-20	6.7000	6.7000	5.1200	5.2500	-23.133%	412	4,026	+440.000%
2026-04-17	7.0500	7.7000	6.4700	6.8300	-0.292%	849	4,107	+315.081%
2026-04-16	5.5000	6.8600	5.5000	6.8500	+29.245%	366	4,082	+313.869%
2026-04-15	4.9000	5.7200	4.9000	5.3000	+9.278%	233	4,079	+434.906%
2026-04-14	5.6500	5.6500	4.1900	4.8500	-12.770%	414	4,081	+484.536%
2026-04-13	4.7900	5.7300	4.7900	5.5600	+22.198%	250	4,082	+409.892%
2026-04-10	4.3000	4.9000	4.3000	4.5500	+3.409%	259	3,982	+523.077%
2026-04-09	3.4700	4.4000	3.4700	4.4000	+33.333%	1,199	3,856	+544.318%
2026-04-08	2.4500	3.3500	2.4000	3.3000	+74.603%	1,983	3,959	+759.091%
2026-04-07	1.8000	1.9500	1.6500	1.8900	+35.000%	234	3,076	+1,400.000%
2026-04-06	1.7500	1.7500	1.2900	1.4000	+2.190%	21	3,106	+1,925.000%
2026-04-02	1.4500	1.4600	1.3300	1.3700	+30.476%	37	3,089	+1,969.343%
2026-04-01	0.9000	1.1500	0.9000	1.0500	+84.211%	30	3,089	+2,600.000%
2026-03-31	0.4400	0.5700	0.4400	0.5700	+29.545%	10	3,106	+4,873.684%
2026-03-30	0.5000	0.5000	0.4400	0.4400	-22.807%	56	3,104	+6,343.182%
2026-03-27	0.6200	0.6200	0.5700	0.5700	-20.833%	10	3,154	+4,873.684%
2026-03-26	0.7800	0.7800	0.7200	0.7200	-24.211%	3	3,152	+3,837.500%
2026-03-25	0.8400	1.0200	0.8400	0.9500	+50.794%	928	3,152	+2,884.211%
2026-03-23	0.7500	0.7500	0.6000	0.6300	-30.769%	8	2,607	+4,400.000%
2026-03-20	1.0500	1.0500	0.7900	0.9100	+8.333%	1,007	2,606	+3,015.385%
2026-03-18	0.6900	0.8400	0.6900	0.8400	+27.273%	49	1,735	+3,275.000%
2026-03-17	0.6600	0.6600	0.6600	0.6600	-45.000%	2	1,782	+4,195.455%
2026-03-16	1.1500	1.2000	1.1500	1.2000	+20.000%	112	1,782	+2,262.500%
2026-03-13	1.0000	1.0000	1.0000	1.0000	-7.407%	3	1,781	+2,735.000%
2026-03-12	1.0800	1.0800	1.0800	1.0800	-22.302%	27	1,780	+2,525.000%
2026-03-11	1.3900	1.3900	1.3900	1.3900	+15.833%	2	1,806	+1,939.568%
2026-03-10	1.2000	1.2500	0.9100	1.2000	+20.000%	53	1,806	+2,262.500%
2026-03-09	0.8400	1.0000	0.8400	1.0000	-2.913%	32	1,817	+2,735.000%
2026-03-05	0.9800	1.2300	0.9700	1.0300	-7.207%	13	1,809	+2,652.427%
2026-03-04	0.9100	1.1100	0.8400	1.1100	+19.355%	46	1,819	+2,454.054%
2026-03-03	0.8300	0.9500	0.8300	0.9300	-38.411%	4	1,856	+2,948.387%
2026-03-02	1.0500	1.5100	1.0500	1.5100	+20.800%	4	1,858	+1,777.483%
2026-02-27	1.1800	1.2500	1.1800	1.2500	+4.167%	4	1,859	+2,168.000%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-21.053%	1	1,858	+2,262.500%
2026-02-25	1.5000	1.5200	1.5000	1.5200	0.000%	51	1,907	+1,765.132%
2026-02-24	1.0100	1.5200	1.0100	1.5200	+58.333%	69	1,907	+1,765.132%
2026-02-23	0.9800	0.9800	0.9400	0.9600	-12.727%	125	1,867	+2,853.125%
2026-02-20	0.9000	1.1000	0.8800	1.1000	+4.762%	62	1,927	+2,477.273%
2026-02-19	1.1700	1.1700	1.0100	1.0500	-13.223%	95	1,874	+2,600.000%
2026-02-18	1.2900	1.4600	1.2100	1.2100	-14.184%	186	1,917	+2,242.975%
2026-02-17	1.3200	1.4700	1.3200	1.4100	-15.569%	88	1,892	+1,910.638%
2026-02-13	1.6700	1.8100	1.6700	1.6700	-14.359%	97	1,883	+1,597.605%
2026-02-12	1.8900	1.9600	1.8900	1.9500	+4.278%	12	1,883	+1,353.846%
2026-02-11	1.8000	1.8800	1.7700	1.8700	+6.250%	7	1,885	+1,416.043%
2026-02-10	2.2000	2.2000	1.7600	1.7600	-32.308%	1,073	1,886	+1,510.795%
2026-02-09	2.1200	2.7700	2.1200	2.6000	-12.162%	7	1,598	+990.385%
2026-02-06	2.3800	2.9600	2.3800	2.9600	+30.973%	59	1,595	+857.770%
2026-02-05	1.9400	2.2600	1.8600	2.2600	-12.403%	190	1,594	+1,154.425%
2026-02-04	2.5300	2.5800	1.9900	2.5800	-4.444%	126	1,430	+998.837%
2026-02-03	2.8500	2.8800	2.5000	2.7000	+0.372%	19	1,414	+950.000%
2026-02-02	1.8700	2.6900	1.8700	2.6900	+37.949%	18	1,420	+953.903%
2026-01-30	2.3700	2.4300	1.9500	1.9500	-18.750%	58	1,425	+1,353.846%
2026-01-29	2.1500	2.4000	2.1200	2.4000	-1.235%	32	1,378	+1,081.250%
2026-01-28	1.8100	2.4500	1.8100	2.4300	+86.923%	72	1,390	+1,066.667%
2026-01-27	1.3000	1.4000	1.2400	1.3000	+14.035%	93	1,383	+2,080.769%
2026-01-26	1.5000	1.5000	1.0200	1.1400	-24.000%	72	1,450	+2,386.842%
2026-01-23	2.1800	2.3800	1.3400	1.5000	-62.025%	746	1,509	+1,790.000%
2026-01-22	4.6500	4.6500	3.9500	3.9500	-10.227%	449	843	+617.722%
2026-01-21	3.0000	4.5500	3.0000	4.4000	+69.884%	292	481	+544.318%
2026-01-20	2.7700	2.9000	2.4000	2.5900	+17.727%	302	289	+994.595%
2026-01-16	2.7700	2.7700	2.1400	2.2000	0.000%	22	0	+1,188.636%