Dark

INTC20261016C60
INTC Oct 16 2026 60.00 Call (INTC261016C00060000)
option OPRA

EOD

Jul 16, 2026

38.92-11.746%(-5.18)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	40.0600	40.3000	38.9200	38.9200	-11.746%	41	1,898	0.000%
2026-07-15	43.5000	45.2500	42.2300	44.1000	-10.530%	5	1,895	-11.746%
2026-07-14	49.2900	49.2900	49.2900	49.2900	+9.582%	1	1,893	-21.039%
2026-07-13	47.6500	47.6500	44.9800	44.9800	-15.244%	4	1,893	-13.473%
2026-07-10	53.0700	53.0700	53.0700	53.0700	-4.292%	1	1,897	-26.663%
2026-07-09	55.3900	55.4500	55.3900	55.4500	+5.438%	31	1,897	-29.811%
2026-07-07	55.1700	55.1700	52.0000	52.5900	-15.450%	14	1,901	-25.994%
2026-07-02	66.0000	66.0000	62.0000	62.2000	-11.773%	24	1,915	-37.428%
2026-07-01	72.0000	72.0000	70.5000	70.5000	-11.410%	29	1,915	-44.794%
2026-06-30	75.7800	79.5800	75.7800	79.5800	+10.145%	2	1,918	-51.093%
2026-06-29	72.2500	72.2500	72.2500	72.2500	+2.935%	2	1,918	-46.131%
2026-06-26	70.1900	70.1900	70.1900	70.1900	-2.378%	2	1,918	-44.551%
2026-06-25	71.9000	71.9000	71.9000	71.9000	-6.974%	1	1,920	-45.869%
2026-06-24	77.2900	77.2900	77.2900	77.2900	-3.387%	1	1,920	-49.644%
2026-06-23	80.0000	80.0000	80.0000	80.0000	+1.266%	1	1,920	-51.350%
2026-06-22	79.0000	79.0000	79.0000	79.0000	+8.219%	1	1,921	-50.734%
2026-06-18	73.2000	73.2000	73.0000	73.0000	+2.802%	20	1,931	-46.685%
2026-06-15	70.5000	71.0100	70.3600	71.0100	+16.889%	8	1,931	-45.191%
2026-06-12	60.7500	60.7500	60.7500	60.7500	-0.930%	1	1,928	-35.934%
2026-06-11	61.3200	61.3200	61.3200	61.3200	+16.800%	1	1,929	-36.530%
2026-06-10	52.5000	52.5000	52.5000	52.5000	+15.843%	7	1,928	-25.867%
2026-06-09	45.2500	45.3200	45.2500	45.3200	-16.783%	2	1,921	-14.122%
2026-06-08	52.1000	55.0000	52.1000	54.4600	+24.196%	9	1,922	-28.535%
2026-06-05	48.3300	48.5000	43.8500	43.8500	-14.772%	24	1,919	-11.243%
2026-06-04	52.5900	52.5900	51.4500	51.4500	+3.939%	4	1,901	-24.354%
2026-06-02	47.9800	49.5600	47.9800	49.5000	-8.333%	7	1,904	-21.374%
2026-06-01	50.3700	54.0900	50.3700	54.0000	-10.714%	18	1,905	-27.926%
2026-05-29	64.4500	64.4500	60.4000	60.4800	-4.000%	3	1,888	-35.648%
2026-05-28	63.8500	63.8500	63.0000	63.0000	+2.389%	8	1,887	-38.222%
2026-05-27	60.1000	61.5300	60.1000	61.5300	-5.513%	51	1,883	-36.746%
2026-05-26	63.7500	65.1200	63.7500	65.1200	+2.681%	6	1,883	-40.233%
2026-05-22	61.9000	64.6100	61.9000	63.4200	+4.224%	87	1,879	-38.631%
2026-05-21	57.1500	60.8500	57.1500	60.8500	-1.457%	16	1,801	-36.039%
2026-05-20	60.2200	63.5400	58.6900	61.7500	+11.886%	73	1,801	-36.972%
2026-05-19	55.1900	55.1900	55.1900	55.1900	+8.578%	3	1,849	-29.480%
2026-05-18	56.7100	56.7100	50.7500	50.8300	-3.548%	7	1,849	-23.431%
2026-05-15	51.8000	53.3000	51.4000	52.7000	-9.945%	7	1,849	-26.148%
2026-05-14	58.0000	59.9100	58.0000	58.5200	-5.765%	16	1,850	-33.493%
2026-05-13	62.1000	62.1000	62.1000	62.1000	+3.759%	4	1,853	-37.327%
2026-05-12	68.7500	68.7500	59.8500	59.8500	-16.875%	19	1,853	-34.971%
2026-05-11	71.0000	72.0000	69.7500	72.0000	+5.572%	30	1,853	-45.944%
2026-05-08	58.5000	70.5300	58.5000	68.2000	+26.179%	48	1,842	-42.933%
2026-05-07	57.2000	57.2000	53.1000	54.0500	-4.167%	9	1,852	-27.993%
2026-05-06	55.5000	56.4000	51.5000	56.4000	+7.736%	42	1,857	-30.993%
2026-05-05	49.8000	53.3500	49.8000	52.3500	+26.205%	138	1,844	-25.654%
2026-05-04	43.9600	43.9600	41.0000	41.4800	-4.468%	19	1,753	-6.172%
2026-05-01	41.5000	43.5500	41.5000	43.4200	+15.694%	33	1,756	-10.364%
2026-04-30	38.1000	38.6000	36.7500	37.5300	-3.273%	20	1,756	+3.704%
2026-04-29	32.1800	38.8000	32.0500	38.8000	+31.081%	39	1,761	+0.309%
2026-04-28	28.3200	29.6000	27.7500	29.6000	-1.498%	9	1,761	+31.486%
2026-04-27	29.2500	31.0000	28.7500	30.0500	+7.398%	182	1,759	+29.517%
2026-04-24	29.0700	30.2000	26.2000	27.9800	+75.643%	260	1,812	+39.099%
2026-04-23	16.1800	16.6000	15.8000	15.9300	+6.342%	32	1,911	+144.319%
2026-04-22	16.8000	16.8000	14.9500	14.9800	-1.318%	11	1,926	+159.813%
2026-04-21	16.2500	16.3000	15.1800	15.1800	+1.200%	30	1,914	+156.390%
2026-04-20	16.8000	16.8000	14.9200	15.0000	-11.243%	21	1,914	+159.467%
2026-04-17	17.5000	18.5500	16.8000	16.9000	+3.364%	128	1,910	+130.296%
2026-04-16	16.0000	16.9500	16.0000	16.3500	+11.224%	104	1,897	+138.043%
2026-04-15	14.0500	15.0500	14.0500	14.7000	+5.755%	56	1,875	+164.762%
2026-04-14	13.7500	14.0700	12.8400	13.9000	-6.586%	173	1,856	+180.000%
2026-04-13	14.0000	15.2000	13.7500	14.8800	+12.898%	79	1,827	+161.559%
2026-04-10	12.3000	13.5900	12.3000	13.1800	+3.211%	141	1,801	+195.296%
2026-04-09	11.1000	12.7700	11.1000	12.7700	+22.201%	492	1,710	+204.777%
2026-04-08	8.6900	10.7500	8.6000	10.4500	+39.333%	391	1,548	+272.440%
2026-04-07	7.4000	7.7500	6.9000	7.5000	+18.297%	279	1,549	+418.933%
2026-04-06	6.5000	6.7500	5.9500	6.3400	+0.635%	21	1,292	+513.880%
2026-04-02	5.8000	6.3000	5.8000	6.3000	+20.000%	51	1,240	+517.778%
2026-04-01	4.1500	5.3200	4.1500	5.2500	+49.573%	90	1,240	+641.333%
2026-03-31	2.8200	3.5100	2.8200	3.5100	+30.970%	72	1,233	+1,008.832%
2026-03-30	2.8200	2.8200	2.6800	2.6800	-20.000%	1,008	1,207	+1,352.239%
2026-03-27	3.4500	3.6000	3.3500	3.3500	-16.250%	118	206	+1,061.791%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-18.367%	13	156	+873.000%
2026-03-25	4.5000	4.9000	4.5000	4.9000	+32.432%	32	156	+694.286%
2026-03-24	3.7000	3.7000	3.7000	3.7000	-7.731%	10	140	+951.892%
2026-03-23	4.1500	4.1500	4.0100	4.0100	+8.378%	21	130	+870.574%
2026-03-20	4.6500	4.6500	3.7000	3.7000	-15.525%	54	130	+951.892%
2026-03-19	4.3800	4.3800	4.3800	4.3800	+12.308%	33	94	+788.584%
2026-03-17	4.2000	4.2000	3.9000	3.9000	-17.895%	6	119	+897.949%
2026-03-12	4.7500	4.7500	4.7500	4.7500	-13.793%	33	123	+719.368%
2026-03-11	5.3500	5.5100	5.3500	5.5100	+7.617%	50	90	+606.352%
2026-03-10	5.2900	5.2900	5.1200	5.1200	+23.373%	3	53	+660.156%
2026-03-09	3.8000	4.2800	3.5000	4.1500	+1.220%	114	52	+837.831%
2026-03-06	4.4000	4.4000	4.1000	4.1000	-18.000%	3	48	+849.268%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+28.205%	1	46	+678.400%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+6.849%	2	46	+897.949%
2026-03-03	3.7500	3.7500	3.6500	3.6500	-17.045%	40	45	+966.301%
2026-03-02	4.3500	4.4000	4.3500	4.4000	-13.725%	2	5	+784.545%
2026-02-25	5.1000	5.1000	5.1000	5.1000	+24.390%	2	3	+663.137%
2026-02-24	4.1500	4.1500	4.1000	4.1000	+5.398%	2	3	+849.268%
2026-02-23	4.2300	4.2300	3.8900	3.8900	0.000%	3	2	+900.514%