Dark

INTC20260717C80
INTC Jul 17 2026 80.00 Call (INTC260717C00080000)
option OPRA

EOD

Jul 13, 2026

22.14-25.580%(-7.61)14,107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	25.7000	25.7000	22.1400	22.1400	-25.580%	14,107	5,058	0.000%
2026-07-10	29.6500	30.8700	28.6000	29.7500	-8.602%	16,929	5,230	-25.580%
2026-07-09	33.3200	33.3200	32.5500	32.5500	+7.996%	19	4,698	-31.982%
2026-07-08	30.2400	30.2400	25.0000	30.1400	+1.141%	35	4,702	-26.543%
2026-07-07	36.3500	36.3500	29.1300	29.8000	-33.482%	229	4,690	-25.705%
2026-07-06	47.3900	47.3900	44.8000	44.8000	+14.872%	4	4,537	-50.580%
2026-07-02	49.3000	49.3000	39.0000	39.0000	-21.164%	23	4,552	-43.231%
2026-07-01	54.2700	54.2700	47.6500	49.4700	-18.742%	28	4,552	-55.246%
2026-06-30	55.0000	62.0700	55.0000	60.8800	+18.906%	133	4,561	-63.633%
2026-06-29	44.8600	51.2000	41.0000	51.2000	+4.490%	32	4,575	-56.758%
2026-06-26	49.3900	49.4900	48.5000	49.0000	-5.405%	21	4,602	-54.816%
2026-06-25	49.0000	51.8000	48.7500	51.8000	+4.646%	8	4,618	-57.259%
2026-06-24	53.9300	53.9300	49.5000	49.5000	-7.338%	16	4,619	-55.273%
2026-06-23	55.0000	58.0000	53.4200	53.4200	-13.124%	15	4,627	-58.555%
2026-06-22	57.8900	62.1000	57.8900	61.4900	+12.208%	113	4,628	-63.994%
2026-06-18	52.8000	55.0000	49.7800	54.8000	+28.548%	41	4,667	-59.599%
2026-06-17	42.7500	43.3500	42.1000	42.6300	+7.924%	9	4,667	-48.065%
2026-06-16	46.8400	46.8400	39.5000	39.5000	-19.486%	88	4,667	-43.949%
2026-06-15	50.2300	53.0000	48.1000	49.0600	+5.961%	66	4,718	-54.872%
2026-06-12	42.8000	48.2900	42.8000	46.3000	+19.638%	133	4,714	-52.181%
2026-06-11	37.7100	40.0000	34.7800	38.7000	+22.662%	28	4,746	-42.791%
2026-06-10	32.5700	32.5700	31.5500	31.5500	+14.312%	2	4,734	-29.826%
2026-06-09	31.0000	31.0800	24.0500	27.6000	-13.615%	22	4,734	-19.783%
2026-06-08	30.7200	34.3000	29.2000	31.9500	+34.810%	77	4,744	-30.704%
2026-06-05	27.7500	27.7500	22.8000	23.7000	-30.068%	891	4,730	-6.582%
2026-06-04	31.7500	33.8900	31.7500	33.8900	-1.195%	18	4,193	-34.671%
2026-06-03	37.1000	37.1000	33.7900	34.3000	+13.916%	19	4,204	-35.452%
2026-06-02	31.2500	31.2500	29.1500	30.1100	-0.693%	22	4,211	-26.470%
2026-06-01	31.1000	33.1300	30.3200	30.3200	-17.876%	25	4,226	-26.979%
2026-05-29	46.0000	46.0000	36.9200	36.9200	-13.678%	23	4,226	-40.033%
2026-05-28	43.6700	43.6700	38.5000	42.7700	+2.321%	16	4,236	-48.235%
2026-05-27	43.3900	43.3900	40.0000	41.8000	-8.514%	23	4,240	-47.033%
2026-05-26	44.1000	45.6900	42.5000	45.6900	+10.123%	50	4,241	-51.543%
2026-05-22	41.5000	43.5000	41.4900	41.4900	+0.097%	4	4,276	-46.638%
2026-05-21	38.0000	41.4500	38.0000	41.4500	+1.270%	7	4,277	-46.586%
2026-05-20	40.5000	41.1000	39.3700	40.9300	+18.466%	71	4,277	-45.908%
2026-05-19	30.4000	34.9000	26.7000	34.5500	+11.272%	147	4,258	-35.919%
2026-05-18	38.0000	38.0000	29.2500	31.0500	-4.019%	25	4,258	-28.696%
2026-05-15	33.8300	33.8300	30.3500	32.3500	-16.538%	38	4,258	-31.561%
2026-05-14	38.8100	41.4500	38.0000	38.7600	-10.732%	51	4,270	-42.879%
2026-05-13	41.8500	45.4300	40.5500	43.4200	+5.902%	27	4,280	-49.010%
2026-05-12	45.9000	46.2500	39.9600	41.0000	-19.052%	79	4,280	-46.000%
2026-05-11	55.0000	55.0000	49.4300	50.6500	+5.852%	50	4,280	-56.288%
2026-05-08	36.5500	52.5000	36.5000	47.8500	+41.736%	296	4,352	-53.730%
2026-05-07	34.3700	37.8100	32.8500	33.7600	-7.911%	306	4,466	-34.419%
2026-05-06	33.5500	36.9000	31.7000	36.6600	+13.498%	270	4,572	-39.607%
2026-05-05	26.0000	33.9500	26.0000	32.3000	+50.935%	1,105	4,656	-31.455%
2026-05-04	23.5000	25.0000	21.4000	21.4000	-14.434%	172	5,060	+3.458%
2026-05-01	21.4700	25.7800	21.4700	25.0100	+22.899%	431	5,123	-11.475%
2026-04-30	21.7300	21.7300	18.8800	20.3500	-4.009%	240	5,123	+8.796%
2026-04-29	15.0000	21.4700	14.5000	21.2000	+63.707%	1,196	5,148	+4.434%
2026-04-28	11.3000	13.0100	10.9400	12.9500	-4.779%	332	5,661	+70.965%
2026-04-27	13.6800	15.4000	12.2100	13.6000	+11.475%	1,083	5,609	+62.794%
2026-04-24	11.7000	13.6500	10.5400	12.2000	+159.574%	2,614	5,634	+81.475%
2026-04-23	4.3500	5.1200	4.3500	4.7000	+16.049%	800	6,056	+371.064%
2026-04-22	5.0000	5.0000	4.0000	4.0500	-5.152%	383	5,880	+446.667%
2026-04-21	4.4500	4.8000	4.2100	4.2700	+4.146%	516	5,952	+418.501%
2026-04-20	5.2600	5.2600	3.9600	4.1000	-22.642%	1,671	5,952	+440.000%
2026-04-17	5.4000	6.1000	5.1000	5.3000	-1.852%	1,294	5,818	+317.736%
2026-04-16	4.2000	5.4500	4.2000	5.4000	+30.751%	638	5,236	+310.000%
2026-04-15	3.7000	4.5500	3.6000	4.1300	+11.022%	383	4,962	+436.077%
2026-04-14	4.3000	4.3600	3.2000	3.7200	-14.483%	522	4,846	+495.161%
2026-04-13	3.3500	4.4500	3.3500	4.3500	+26.087%	532	4,769	+408.966%
2026-04-10	3.0000	3.8000	3.0000	3.4500	+2.985%	661	4,504	+541.739%
2026-04-09	2.5000	3.4000	2.5000	3.3500	+37.860%	972	4,112	+560.896%
2026-04-08	1.7800	2.5800	1.7000	2.4300	+73.571%	1,465	4,330	+811.111%
2026-04-07	1.1500	1.4400	1.1300	1.4000	+38.614%	284	4,296	+1,481.429%
2026-04-06	1.1000	1.3000	0.9700	1.0100	-8.182%	178	4,232	+2,092.079%
2026-04-02	1.0000	1.1000	0.9600	1.1000	+39.241%	405	4,087	+1,912.727%
2026-04-01	0.7000	0.8600	0.7000	0.7900	+107.895%	99	4,087	+2,702.532%
2026-03-31	0.4500	0.4500	0.3400	0.3800	+8.571%	5	4,055	+5,726.316%
2026-03-30	0.4600	0.4600	0.3000	0.3500	-39.655%	75	4,052	+6,225.714%
2026-03-26	0.5800	0.5800	0.5800	0.5800	-24.675%	1	4,023	+3,717.241%
2026-03-25	0.5500	0.7700	0.5500	0.7700	+79.070%	726	4,024	+2,775.325%
2026-03-24	0.4400	0.4400	0.4000	0.4300	-4.444%	3	4,363	+5,048.837%
2026-03-23	0.5400	0.5900	0.4300	0.4500	-22.414%	26	4,362	+4,820.000%
2026-03-20	0.7800	0.7800	0.5200	0.5800	-13.433%	10	4,351	+3,717.241%
2026-03-19	0.5400	0.6700	0.5400	0.6700	+6.349%	18	4,345	+3,204.478%
2026-03-18	0.5500	0.6400	0.5200	0.6300	+34.043%	474	4,339	+3,414.286%
2026-03-17	0.5200	0.5700	0.4700	0.4700	-32.857%	101	4,310	+4,610.638%
2026-03-16	1.1000	1.1000	0.7000	0.7000	-4.110%	10	4,278	+3,062.857%
2026-03-13	0.7300	0.7300	0.7300	0.7300	-3.947%	5	4,276	+2,932.877%
2026-03-12	0.7800	0.7800	0.7300	0.7600	-20.833%	51	4,276	+2,813.158%
2026-03-11	0.9600	1.0300	0.9000	0.9600	+9.091%	172	4,312	+2,206.250%
2026-03-10	0.8800	0.8800	0.8800	0.8800	+17.333%	5	4,271	+2,415.909%
2026-03-09	0.5800	0.7500	0.5800	0.7500	+5.634%	282	4,271	+2,852.000%
2026-03-06	0.7100	0.8100	0.7100	0.7100	-11.250%	52	4,436	+3,018.310%
2026-03-05	0.7700	0.8700	0.7700	0.8000	0.000%	74	4,434	+2,667.500%
2026-03-04	0.8200	0.8700	0.7300	0.8000	+19.403%	261	4,429	+2,667.500%
2026-03-03	0.7000	0.7200	0.6400	0.6700	-23.864%	3,711	4,286	+3,204.478%
2026-03-02	0.9000	0.9000	0.8000	0.8800	-3.297%	2,463	6,849	+2,415.909%
2026-02-27	0.9700	1.0600	0.9000	0.9100	-6.186%	6,594	8,556	+2,332.967%
2026-02-26	1.1100	1.1100	0.9600	0.9700	-15.652%	1,119	8,154	+2,182.474%
2026-02-25	1.1500	1.1800	1.0600	1.1500	-0.862%	850	6,646	+1,825.217%
2026-02-24	0.7300	1.1600	0.7300	1.1600	+56.757%	257	6,646	+1,808.621%
2026-02-23	0.7700	0.8500	0.7400	0.7400	-5.128%	512	6,452	+2,891.892%
2026-02-20	0.7500	0.8500	0.7000	0.7800	-2.500%	3,390	6,003	+2,738.462%
2026-02-19	0.8500	0.8500	0.7900	0.8000	-13.978%	77	2,981	+2,667.500%
2026-02-18	1.0500	1.1400	0.9300	0.9300	-16.216%	86	2,979	+2,280.645%
2026-02-17	1.1200	1.2000	1.1000	1.1100	-11.200%	211	2,935	+1,894.595%
2026-02-13	1.4200	1.4200	1.2500	1.2500	-3.846%	77	2,866	+1,671.200%
2026-02-12	1.8300	1.8300	1.3000	1.3000	-15.584%	91	2,866	+1,603.077%
2026-02-11	1.7500	1.7700	1.4100	1.5400	+9.220%	108	2,887	+1,337.662%
2026-02-10	1.8000	1.8000	1.4100	1.4100	-33.491%	356	2,876	+1,470.213%
2026-02-09	1.7800	2.2400	1.5500	2.1200	-4.505%	334	2,669	+944.340%
2026-02-06	1.8300	2.3600	1.8300	2.2200	+34.545%	159	2,599	+897.297%
2026-02-05	1.6100	1.6700	1.3800	1.6500	-25.339%	1,095	2,611	+1,241.818%
2026-02-04	2.2100	2.2300	1.5300	2.2100	-0.450%	1,226	1,845	+901.810%
2026-02-03	2.6400	2.6400	2.2100	2.2200	+12.690%	73	847	+897.297%
2026-02-02	1.6000	2.1800	1.6000	1.9700	+23.125%	266	804	+1,023.858%
2026-01-30	2.0000	2.0100	1.6000	1.6000	-20.000%	201	670	+1,283.750%
2026-01-29	2.2000	2.2000	1.6200	2.0000	0.000%	193	675	+1,007.000%
2026-01-28	1.6100	2.0400	1.6100	2.0000	+86.916%	165	683	+1,007.000%
2026-01-27	1.0900	1.1200	1.0300	1.0700	+15.054%	85	630	+1,969.159%
2026-01-26	1.1500	1.1600	0.5600	0.9300	-23.140%	129	623	+2,280.645%
2026-01-23	1.8000	1.8000	1.0600	1.2100	-63.110%	462	566	+1,729.752%
2026-01-22	3.4500	3.7500	3.2800	3.2800	0.000%	345	276	+575.000%