Dark

INTC20261016C70
INTC Oct 16 2026 70.00 Call (INTC261016C00070000)
option OPRA

EOD

Jul 16, 2026

31.89-10.847%(-3.88)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	34.5000	34.5000	31.4000	31.8900	-10.847%	38	4,746	0.000%
2026-07-15	40.0000	40.0000	34.5500	35.7700	-13.180%	13	4,732	-10.847%
2026-07-14	39.0700	41.2000	38.5200	41.2000	+11.653%	6	4,731	-22.597%
2026-07-13	39.0000	39.4500	36.9000	36.9000	-16.041%	28	4,729	-13.577%
2026-07-10	42.7000	43.9500	42.7000	43.9500	-6.886%	3	4,707	-27.440%
2026-07-09	50.3000	50.3000	47.0700	47.2000	+11.610%	15	4,707	-32.436%
2026-07-08	42.6500	43.0600	40.0100	42.2900	-6.334%	73	4,707	-24.592%
2026-07-07	49.0200	49.0200	45.1500	45.1500	-22.396%	2	4,681	-29.369%
2026-07-06	58.1800	58.1800	58.1800	58.1800	-5.583%	1	4,681	-45.187%
2026-07-01	61.6200	61.6200	61.6200	61.6200	-7.031%	2	4,681	-48.247%
2026-06-30	66.2800	66.2800	66.2800	66.2800	+24.353%	1	4,683	-51.886%
2026-06-29	53.3000	53.3000	53.3000	53.3000	-13.390%	1	4,682	-40.169%
2026-06-26	60.7500	61.5400	60.7500	61.5400	-5.772%	3	4,681	-48.180%
2026-06-25	60.3900	65.3100	60.3900	65.3100	+5.373%	2	4,681	-51.171%
2026-06-24	64.1100	64.1100	61.9800	61.9800	-10.446%	10	4,681	-48.548%
2026-06-23	62.7200	70.0000	62.7200	69.2100	-6.473%	13	4,671	-53.923%
2026-06-22	73.8000	74.0000	71.3500	74.0000	+9.354%	7	4,675	-56.905%
2026-06-18	64.0000	68.0000	63.4500	67.6700	+24.622%	15	4,676	-52.874%
2026-06-17	54.0000	56.0000	54.0000	54.3000	-12.107%	4	4,676	-41.271%
2026-06-15	64.3500	64.3500	61.7800	61.7800	+3.397%	4	4,676	-48.381%
2026-06-12	56.0000	59.7500	56.0000	59.7500	+25.420%	10	4,676	-46.628%
2026-06-11	50.8300	52.0000	47.6400	47.6400	+13.971%	133	4,672	-33.060%
2026-06-10	44.9800	44.9800	41.8000	41.8000	+9.510%	2	4,655	-23.708%
2026-06-09	38.1700	38.1700	38.1700	38.1700	+3.386%	1	4,655	-16.453%
2026-06-05	38.2700	38.2900	36.9200	36.9200	-14.734%	5	4,655	-13.624%
2026-06-02	40.5500	43.3000	40.5500	43.3000	-6.277%	4	4,655	-26.351%
2026-06-01	42.9200	46.2000	42.9200	46.2000	-8.983%	6	4,655	-30.974%
2026-05-29	60.0000	60.0000	50.7600	50.7600	-8.705%	4	4,654	-37.175%
2026-05-27	57.0400	57.0400	53.4500	55.6000	-1.767%	5	4,654	-42.644%
2026-05-26	56.6000	56.6000	56.6000	56.6000	+4.313%	2	4,653	-43.657%
2026-05-22	54.9100	56.1500	52.9500	54.2600	+3.352%	8	4,655	-41.227%
2026-05-21	52.5000	52.5000	52.5000	52.5000	-2.144%	1	4,656	-39.257%
2026-05-20	50.2000	53.9000	50.2000	53.6500	+14.198%	16	4,656	-40.559%
2026-05-19	41.8400	46.9800	41.8400	46.9800	+11.064%	533	4,651	-32.120%
2026-05-18	44.7900	44.7900	42.3000	42.3000	-3.710%	5	4,651	-24.610%
2026-05-15	43.9300	43.9300	43.9300	43.9300	-16.324%	1	4,651	-27.407%
2026-05-14	52.5000	52.5000	52.5000	52.5000	+0.478%	20	4,648	-39.257%
2026-05-12	59.0000	59.0000	52.2300	52.2500	-18.296%	15	4,648	-38.967%
2026-05-11	66.5000	66.5000	61.2400	63.9500	+6.282%	53	4,648	-50.133%
2026-05-08	54.0500	64.1100	53.2500	60.1700	+29.873%	123	4,631	-47.000%
2026-05-07	49.0000	49.0000	45.2200	46.3300	-4.710%	71	4,603	-31.168%
2026-05-06	43.0000	48.6200	43.0000	48.6200	+7.376%	36	4,622	-34.410%
2026-05-05	40.2700	45.2800	40.2700	45.2800	+33.964%	20	4,619	-29.572%
2026-05-04	36.5300	37.0500	33.5000	33.8000	-8.599%	132	4,617	-5.651%
2026-05-01	32.4900	37.1800	32.4000	36.9800	+19.715%	111	4,741	-13.764%
2026-04-30	30.7200	32.0500	30.7200	30.8900	-5.012%	26	4,741	+3.237%
2026-04-29	25.5600	32.5200	25.5600	32.5200	+38.915%	275	4,736	-1.937%
2026-04-28	22.4500	23.6000	21.3000	23.4100	-0.468%	164	4,767	+36.224%
2026-04-27	23.6000	25.3000	23.1700	23.5200	+8.587%	65	4,790	+35.587%
2026-04-24	22.0000	23.8000	20.4000	21.6600	+90.000%	317	4,799	+47.230%
2026-04-23	11.5000	12.3000	11.2000	11.4000	+7.547%	239	4,891	+179.737%
2026-04-22	11.5700	11.5700	10.4900	10.6000	-3.019%	547	4,893	+200.849%
2026-04-21	11.6000	11.7200	10.9300	10.9300	+1.580%	25	4,529	+191.766%
2026-04-20	12.7300	12.7300	10.4700	10.7600	-13.226%	74	4,529	+196.375%
2026-04-17	12.6500	13.6000	12.2500	12.4000	-1.976%	654	4,537	+157.177%
2026-04-16	10.4800	12.6500	10.4800	12.6500	+19.340%	205	4,057	+152.095%
2026-04-15	9.8500	10.9300	9.7600	10.6000	+8.718%	139	4,003	+200.849%
2026-04-14	10.7000	10.7000	8.9500	9.7500	-8.879%	133	3,962	+227.077%
2026-04-13	9.2000	10.9000	9.2000	10.7000	+16.178%	2,661	3,939	+198.037%
2026-04-10	9.5000	9.5500	8.8100	9.2100	+4.068%	100	1,689	+246.254%
2026-04-09	7.2000	8.8500	7.2000	8.8500	+23.088%	167	1,594	+260.339%
2026-04-08	5.6000	7.3000	5.6000	7.1900	+51.688%	37	1,555	+343.533%
2026-04-07	4.7000	4.9700	4.6500	4.7400	+18.500%	35	1,541	+572.785%
2026-04-06	4.2800	4.7000	4.0000	4.0000	-1.235%	95	1,538	+697.250%
2026-04-02	3.0500	4.0500	3.0500	4.0500	+22.356%	90	1,485	+687.407%
2026-04-01	3.2500	3.5000	3.2500	3.3100	+60.680%	79	1,485	+863.444%
2026-03-31	1.7900	2.0600	1.7200	2.0600	+18.391%	258	1,415	+1,448.058%
2026-03-30	1.9100	1.9100	1.7400	1.7400	-15.122%	9	1,357	+1,732.759%
2026-03-27	2.1300	2.1400	2.0000	2.0500	-17.004%	45	1,363	+1,455.610%
2026-03-26	2.6000	2.6800	2.4700	2.4700	-18.212%	8	1,361	+1,191.093%
2026-03-25	2.8800	3.1500	2.8800	3.0200	+38.532%	34	1,361	+955.960%
2026-03-24	2.1800	2.1800	2.1800	2.1800	-2.242%	11	1,331	+1,362.844%
2026-03-23	2.5100	2.5100	2.0200	2.2300	-12.549%	74	1,320	+1,330.045%
2026-03-18	2.5500	2.5500	2.5500	2.5500	+11.842%	67	1,296	+1,150.588%
2026-03-17	2.6500	2.6800	2.2800	2.2800	-32.941%	17	1,229	+1,298.684%
2026-03-16	3.8500	3.8500	3.4000	3.4000	+20.567%	28	1,225	+837.941%
2026-03-13	2.8800	2.8800	2.7700	2.8200	-5.686%	8	1,200	+1,030.851%
2026-03-12	3.0500	3.0500	2.9900	2.9900	-14.571%	5	1,200	+966.555%
2026-03-11	3.5000	3.8000	3.5000	3.5000	+2.639%	65	1,195	+811.143%
2026-03-10	2.9900	3.5000	2.9900	3.4100	+32.171%	61	1,196	+835.191%
2026-03-09	2.6900	2.6900	2.5500	2.5800	-1.901%	10	1,143	+1,136.047%
2026-03-06	2.8100	2.8100	2.6300	2.6300	-15.161%	3	1,136	+1,112.548%
2026-03-05	3.0000	3.1000	3.0000	3.1000	0.000%	10	1,133	+928.710%
2026-03-04	2.4200	3.1000	2.4200	3.1000	+40.909%	17	1,123	+928.710%
2026-03-03	2.2000	2.2000	2.2000	2.2000	-25.676%	4	1,114	+1,349.545%
2026-03-02	3.2000	3.2000	2.9000	2.9600	-4.516%	9	1,113	+977.365%
2026-02-26	3.1000	3.1200	3.1000	3.1000	-8.012%	37	1,104	+928.710%
2026-02-25	3.2900	3.3700	3.2900	3.3700	+2.121%	801	269	+846.291%
2026-02-24	3.0000	3.3000	3.0000	3.3000	+28.405%	4	269	+866.364%
2026-02-23	2.7300	2.7300	2.3400	2.5700	0.000%	518	266	+1,140.856%