Dark

INTC20261016C65
INTC Oct 16 2026 65.00 Call (INTC261016C00065000)
option OPRA

EOD

Jul 16, 2026

35.00-12.718%(-5.10)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	37.1000	37.4000	35.0000	35.0000	-12.718%	111	1,359	0.000%
2026-07-15	40.1000	40.1000	40.1000	40.1000	-11.791%	1	1,382	-12.718%
2026-07-14	45.4600	45.4600	45.4600	45.4600	+11.068%	1	1,381	-23.009%
2026-07-13	42.2000	42.2000	40.9300	40.9300	-11.099%	21	1,382	-14.488%
2026-07-08	46.5600	46.6000	46.0400	46.0400	-6.764%	3	1,403	-23.979%
2026-07-07	48.9900	49.3800	47.9100	49.3800	-13.155%	6	1,404	-29.121%
2026-07-02	61.9000	61.9000	56.8600	56.8600	-13.770%	5	1,404	-38.445%
2026-07-01	66.9300	66.9300	65.9400	65.9400	-15.839%	3	1,404	-46.921%
2026-06-30	74.9600	78.3500	74.9600	78.3500	+32.036%	2	1,404	-55.329%
2026-06-29	61.3400	61.3400	57.5000	59.3400	-11.380%	3	1,403	-41.018%
2026-06-26	68.2200	68.2200	66.9600	66.9600	+1.041%	3	1,401	-47.730%
2026-06-24	68.5000	68.5000	66.2700	66.2700	-13.655%	10	1,399	-47.186%
2026-06-22	77.0500	77.0500	76.7500	76.7500	+30.750%	8	1,390	-54.397%
2026-06-16	58.7000	58.7000	58.7000	58.7000	-11.463%	1	1,390	-40.375%
2026-06-15	67.1400	67.1400	66.3000	66.3000	+2.000%	3	1,391	-47.210%
2026-06-12	65.0000	65.0000	65.0000	65.0000	+26.706%	1	1,392	-46.154%
2026-06-11	51.3000	51.3000	51.3000	51.3000	+4.057%	5	1,392	-31.774%
2026-06-10	49.3000	49.3000	49.3000	49.3000	+13.725%	3	1,387	-29.006%
2026-06-09	43.2000	43.3500	43.2000	43.3500	-15.332%	2	1,387	-19.262%
2026-06-08	51.2000	51.2000	51.2000	51.2000	+27.079%	1	1,387	-31.641%
2026-06-05	43.5000	43.5000	40.2900	40.2900	-14.313%	8	1,387	-13.130%
2026-06-04	47.0200	47.0200	47.0200	47.0200	+1.863%	1	1,388	-25.564%
2026-06-02	46.1600	46.1600	46.1600	46.1600	-4.232%	25	1,389	-24.177%
2026-06-01	47.9300	48.2000	47.9300	48.2000	-16.537%	10	1,364	-27.386%
2026-05-27	58.1400	58.1400	57.7500	57.7500	-4.308%	3	1,366	-39.394%
2026-05-26	61.1800	61.6300	60.0200	60.3500	+1.651%	22	1,369	-42.005%
2026-05-22	59.3700	59.3700	59.3700	59.3700	+5.867%	2	1,368	-41.048%
2026-05-21	55.9500	56.0800	55.9500	56.0800	-2.673%	6	1,370	-37.589%
2026-05-20	58.3000	58.3000	56.5900	57.6200	+25.616%	3	1,370	-39.257%
2026-05-19	45.8700	45.8700	45.8700	45.8700	-0.283%	1	1,378	-23.697%
2026-05-18	46.0000	46.0000	46.0000	46.0000	-7.033%	1	1,378	-23.913%
2026-05-15	48.5000	49.4800	48.5000	49.4800	-10.200%	2	1,378	-29.264%
2026-05-14	55.1000	55.1000	55.1000	55.1000	-9.076%	1	1,379	-36.479%
2026-05-13	56.1500	60.6000	56.1500	60.6000	+2.192%	32	1,379	-42.244%
2026-05-12	62.4300	62.4300	54.7500	59.3000	-10.491%	11	1,379	-40.978%
2026-05-11	68.3800	68.3800	65.2400	66.2500	+2.159%	11	1,379	-47.170%
2026-05-08	54.3800	69.0000	54.3800	64.8500	+32.482%	33	1,383	-46.029%
2026-05-07	53.0000	53.0000	48.9500	48.9500	-4.020%	9	1,412	-28.498%
2026-05-06	52.0000	52.0000	50.0000	51.0000	+3.659%	13	1,413	-31.373%
2026-05-05	45.4200	50.0000	45.4200	49.2000	+33.333%	24	1,416	-28.862%
2026-05-04	38.5400	39.5200	36.9000	36.9000	-8.003%	9	1,418	-5.149%
2026-05-01	38.8300	40.1100	38.8300	40.1100	+14.600%	2	1,423	-12.740%
2026-04-30	33.7600	35.9000	33.7600	35.0000	-1.325%	43	1,423	0.000%
2026-04-29	27.8000	35.4700	27.8000	35.4700	+34.764%	141	1,380	-1.325%
2026-04-28	24.7700	26.3200	24.3000	26.3200	+1.818%	54	1,290	+32.979%
2026-04-27	27.3000	27.3000	25.8500	25.8500	+7.039%	21	1,262	+35.397%
2026-04-24	26.1000	26.4700	23.7000	24.1500	+85.057%	88	1,275	+44.928%
2026-04-23	14.2500	14.2500	13.0500	13.0500	+4.400%	28	1,279	+168.199%
2026-04-22	13.5500	13.5500	12.5000	12.5000	-1.961%	102	1,279	+180.000%
2026-04-21	14.0600	14.0600	12.7500	12.7500	-1.163%	165	1,299	+174.510%
2026-04-20	14.0500	14.0500	12.4600	12.9000	-10.541%	81	1,323	+171.318%
2026-04-17	15.0200	15.6700	14.3000	14.4200	-1.165%	70	1,268	+142.718%
2026-04-16	12.4100	14.6200	12.4100	14.5900	+17.661%	77	1,286	+139.890%
2026-04-15	11.5500	12.9200	11.5500	12.4000	+7.359%	106	1,268	+182.258%
2026-04-14	11.2500	11.6500	10.6700	11.5500	-8.623%	176	1,268	+203.030%
2026-04-13	11.7500	12.8700	11.5500	12.6400	+12.857%	76	1,252	+176.899%
2026-04-10	10.0600	11.5000	10.0600	11.2000	+5.561%	111	1,229	+212.500%
2026-04-09	9.4500	10.6500	9.1000	10.6100	+23.372%	205	1,147	+229.877%
2026-04-08	7.1400	8.8300	7.1400	8.6000	+75.510%	151	1,037	+306.977%
2026-04-06	5.5700	5.5700	4.9000	4.9000	+4.255%	5	923	+614.286%
2026-04-02	5.2000	5.2000	4.7000	4.7000	+9.302%	27	913	+644.681%
2026-04-01	4.0000	4.3000	4.0000	4.3000	+68.627%	2	913	+713.953%
2026-03-31	2.5500	2.5500	2.5500	2.5500	+26.238%	12	912	+1,272.549%
2026-03-30	2.0200	2.0200	2.0200	2.0200	-21.094%	2	906	+1,632.673%
2026-03-27	2.6000	2.6600	2.5600	2.5600	-18.730%	19	908	+1,267.188%
2026-03-26	3.1500	3.1500	3.1500	3.1500	-18.182%	3	907	+1,011.111%
2026-03-25	3.3000	3.8500	3.3000	3.8500	+40.000%	19	910	+809.091%
2026-03-24	2.7500	2.7500	2.7500	2.7500	-21.429%	3	902	+1,172.727%
2026-03-23	3.0100	3.5000	3.0100	3.5000	-10.256%	6	902	+900.000%
2026-03-20	3.9000	3.9000	3.9000	3.9000	+6.849%	10	901	+797.436%
2026-03-19	3.3000	3.6500	3.3000	3.6500	+15.873%	6	893	+858.904%
2026-03-18	3.0500	3.1500	3.0500	3.1500	+5.000%	4	887	+1,011.111%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-25.000%	1	887	+1,066.667%
2026-03-16	4.3000	4.4100	4.0000	4.0000	+11.111%	3	888	+775.000%
2026-03-13	3.6500	3.7500	3.6000	3.6000	0.000%	71	888	+872.222%
2026-03-12	4.0000	4.0000	3.5800	3.6000	-19.101%	12	902	+872.222%
2026-03-11	4.4500	4.4500	4.4500	4.4500	+5.952%	1	895	+686.517%
2026-03-10	3.8500	4.2000	3.8500	4.2000	+29.231%	5	896	+733.333%
2026-03-09	3.3500	3.4000	3.2500	3.2500	-4.412%	7	895	+976.923%
2026-03-06	3.5000	3.5000	3.4000	3.4000	-12.145%	2	890	+929.412%
2026-03-05	3.9000	3.9000	3.8700	3.8700	+15.522%	2	890	+804.393%
2026-03-04	3.0500	3.5000	3.0500	3.3500	+14.726%	18	890	+944.776%
2026-03-03	3.0500	3.0500	2.9200	2.9200	-34.382%	23	874	+1,098.630%
2026-02-25	4.4200	4.4500	4.4200	4.4500	+34.848%	2	877	+686.517%
2026-02-24	3.3400	3.3400	3.3000	3.3000	+4.762%	5	877	+960.606%
2026-02-23	3.1400	3.1600	3.1400	3.1500	-4.545%	254	873	+1,011.111%
2026-02-20	3.1900	3.3000	3.1000	3.3000	-8.840%	838	838	+960.606%
2026-02-19	3.6200	3.6200	3.6200	3.6200	0.000%	1	1	+866.851%