Dark

INTC20261016C50
INTC Oct 16 2026 50.00 Call (INTC261016C00050000)
option OPRA

EOD

Jul 16, 2026

47.32-11.253%(-6.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	48.4700	48.4800	47.3200	47.3200	-11.253%	13	3,258	0.000%
2026-07-15	53.3200	53.3200	53.3200	53.3200	-1.949%	2	3,269	-11.253%
2026-07-13	54.9000	54.9000	54.3800	54.3800	-11.433%	12	3,269	-12.983%
2026-07-10	61.4000	61.4000	61.4000	61.4000	-3.897%	1	3,281	-22.932%
2026-07-09	63.8900	63.8900	63.8900	63.8900	-10.430%	1	3,281	-25.935%
2026-07-02	71.3300	71.3300	71.3300	71.3300	-22.298%	1	3,281	-33.660%
2026-06-30	85.2500	91.8000	85.2500	91.8000	+29.296%	7	3,281	-48.453%
2026-06-29	71.0000	71.0000	71.0000	71.0000	-9.462%	2	3,284	-33.352%
2026-06-26	78.4200	78.4200	78.4200	78.4200	-11.310%	2	3,284	-39.658%
2026-06-23	82.6800	88.4200	82.6800	88.4200	+16.342%	3	3,282	-46.483%
2026-06-17	76.0000	76.0000	76.0000	76.0000	+7.801%	1	3,284	-37.737%
2026-06-16	70.5000	70.5000	70.5000	70.5000	-10.962%	1	3,284	-32.879%
2026-06-15	79.6900	79.6900	79.1800	79.1800	+51.396%	3	3,283	-40.237%
2026-06-09	52.3000	52.3000	52.3000	52.3000	-14.051%	10	3,282	-9.522%
2026-06-08	60.0000	60.8500	59.2500	60.8500	+18.500%	42	3,292	-22.235%
2026-06-05	53.3700	53.3700	51.3500	51.3500	-26.338%	18	3,311	-7.848%
2026-05-29	69.8800	69.9000	69.7100	69.7100	-1.247%	3	3,329	-32.119%
2026-05-27	70.5900	70.5900	70.5900	70.5900	-3.959%	2	3,331	-32.965%
2026-05-26	73.2500	73.5000	73.2500	73.5000	+1.604%	5	3,333	-35.619%
2026-05-22	72.4800	72.4800	72.3400	72.3400	+12.399%	6	3,336	-34.587%
2026-05-19	61.2500	64.3600	61.2500	64.3600	+4.227%	4	3,336	-26.476%
2026-05-15	59.6200	61.7500	59.5100	61.7500	-9.364%	11	3,338	-23.368%
2026-05-14	68.1700	68.1700	68.1300	68.1300	-6.569%	5	3,338	-30.545%
2026-05-13	72.9300	72.9300	72.9200	72.9200	+5.681%	4	3,335	-35.107%
2026-05-12	70.3000	70.3000	68.0500	69.0000	-13.879%	86	3,335	-31.420%
2026-05-11	80.1200	80.1200	80.1200	80.1200	+3.487%	2	3,335	-40.939%
2026-05-08	68.6000	77.4200	68.6000	77.4200	+28.690%	2	3,254	-38.879%
2026-05-05	57.7200	62.0500	57.7200	60.1600	+21.437%	86	3,254	-21.343%
2026-05-04	51.6000	51.6000	48.9300	49.5400	-4.510%	6	3,283	-4.481%
2026-05-01	50.9400	52.2400	50.9400	51.8800	+13.647%	8	3,283	-8.790%
2026-04-30	45.6500	45.6500	45.6500	45.6500	-3.037%	1	3,283	+3.658%
2026-04-29	41.0000	47.0800	41.0000	47.0800	+27.243%	32	3,284	+0.510%
2026-04-28	32.8500	37.0000	32.8500	37.0000	-0.671%	17	3,292	+27.892%
2026-04-27	37.0500	37.9000	37.0500	37.2500	+6.581%	109	3,293	+27.034%
2026-04-24	35.1500	35.8300	34.2000	34.9500	+64.858%	116	3,337	+35.393%
2026-04-23	22.7000	22.8000	21.2000	21.2000	+2.169%	38	3,351	+123.208%
2026-04-22	20.4500	20.7500	20.4500	20.7500	-5.682%	7	3,357	+128.048%
2026-04-21	21.8000	22.0000	21.6000	22.0000	+5.263%	7	3,350	+115.091%
2026-04-20	22.4000	22.4000	20.9000	20.9000	-8.773%	31	3,350	+126.411%
2026-04-17	23.8800	24.8000	22.9100	22.9100	-0.823%	103	3,340	+106.547%
2026-04-16	20.0300	23.1000	20.0300	23.1000	+13.235%	8	3,320	+104.848%
2026-04-15	19.2500	20.8000	19.2500	20.4000	+5.974%	12	3,316	+131.961%
2026-04-14	19.5600	19.5600	18.7000	19.2500	-7.452%	75	3,312	+145.818%
2026-04-13	18.9200	20.8000	18.9200	20.8000	+11.111%	69	3,246	+127.500%
2026-04-10	17.5700	18.9000	17.5700	18.7200	+6.910%	240	3,229	+152.778%
2026-04-09	17.0000	17.5100	16.9700	17.5100	+14.072%	9	3,392	+170.246%
2026-04-08	12.9900	15.3500	12.9900	15.3500	+38.663%	76	3,394	+208.274%
2026-04-07	9.0500	11.1100	9.0500	11.0700	+10.700%	15	3,446	+327.462%
2026-04-06	10.6500	10.6500	9.7400	10.0000	+1.010%	70	3,457	+373.200%
2026-04-02	7.9400	10.1600	7.9400	9.9000	+16.883%	209	3,496	+377.980%
2026-04-01	7.2900	8.9200	7.2900	8.4700	+38.852%	141	3,496	+458.678%
2026-03-31	5.2500	6.1000	5.2500	6.1000	+28.421%	104	3,425	+675.738%
2026-03-30	5.8000	5.9000	4.7500	4.7500	-17.391%	259	3,416	+896.211%
2026-03-27	6.1200	6.1200	5.7500	5.7500	-12.214%	110	3,212	+722.957%
2026-03-26	7.6500	7.6500	6.3400	6.5500	-16.026%	27	3,142	+622.443%
2026-03-25	7.1000	7.9500	7.0000	7.8000	+28.926%	94	3,151	+506.667%
2026-03-24	5.8500	6.2000	5.8500	6.0500	-1.626%	80	3,108	+682.149%
2026-03-23	6.4000	7.0500	6.1000	6.1500	-2.690%	75	3,103	+669.431%
2026-03-20	7.2000	7.2000	6.3200	6.3200	-14.479%	637	3,097	+648.734%
2026-03-19	6.9900	7.4000	6.9900	7.3900	+5.421%	54	3,212	+540.325%
2026-03-18	6.4500	7.0100	6.4000	7.0100	+9.531%	37	3,236	+575.036%
2026-03-17	7.4000	7.4000	6.3000	6.4000	-26.352%	524	3,214	+639.375%
2026-03-16	8.9300	9.1400	8.4200	8.6900	+16.332%	120	2,705	+444.534%
2026-03-13	7.7200	7.7400	7.4700	7.4700	-0.134%	54	2,680	+533.467%
2026-03-12	7.8800	7.9000	7.4800	7.4800	-13.924%	154	2,653	+532.620%
2026-03-11	8.1000	8.9500	8.1000	8.6900	+7.550%	85	2,637	+444.534%
2026-03-10	8.1300	8.5700	8.0800	8.0800	+24.308%	15	2,630	+485.644%
2026-03-09	5.7000	6.5000	5.6500	6.5000	+1.089%	63	2,629	+628.000%
2026-03-06	7.0000	7.1500	6.4200	6.4300	-15.172%	70	2,738	+635.925%
2026-03-05	7.6500	7.6500	7.4800	7.5800	+2.432%	233	2,691	+524.274%
2026-03-04	6.2500	7.4700	6.2500	7.4000	+21.511%	223	2,687	+539.459%
2026-03-03	5.8500	6.0900	5.8500	6.0900	-13.000%	2	2,518	+677.011%
2026-03-02	7.1100	7.1100	7.0000	7.0000	-5.405%	2,501	2,516	+576.000%
2026-02-27	7.5000	7.5000	7.3500	7.4000	-8.075%	4	51	+539.459%
2026-02-26	8.0500	8.0500	8.0500	8.0500	-3.012%	2	51	+487.826%
2026-02-25	7.6000	8.3000	7.5700	8.3000	+8.214%	13	42	+470.120%
2026-02-24	6.4000	7.6700	6.4000	7.6700	+20.597%	68	42	+516.949%
2026-02-23	6.6500	6.6500	6.3600	6.3600	-2.901%	5	8	+644.025%
2026-02-20	6.6500	6.6500	6.5500	6.5500	-5.210%	4	6	+622.443%
2026-02-19	6.9000	6.9100	6.9000	6.9100	0.000%	4	3	+584.805%