Dark

INTC20270115C70
INTC Jan 15 2027 70.00 Call (INTC270115C00070000)
option OPRA

EOD

Jul 16, 2026

35.68-10.911%(-4.37)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	39.5900	39.5900	35.6800	35.6800	-10.911%	116	12,808	0.000%
2026-07-15	42.6900	42.6900	38.9500	40.0500	-13.760%	23	12,822	-10.911%
2026-07-14	46.0000	46.4400	45.0500	46.4400	+8.989%	17	12,808	-23.170%
2026-07-13	43.2200	43.4000	41.4500	42.6100	-11.229%	54	12,805	-16.264%
2026-07-10	47.5500	48.0000	47.3100	48.0000	-5.456%	14	12,809	-25.667%
2026-07-09	52.6800	53.1000	50.7700	50.7700	+10.370%	14	12,801	-29.722%
2026-07-08	47.0000	47.0000	44.5000	46.0000	-4.564%	13	12,795	-22.435%
2026-07-07	54.5100	54.5100	47.4500	48.2000	-20.265%	41	12,789	-25.975%
2026-07-06	64.0600	64.0600	60.4500	60.4500	+6.595%	36	12,786	-40.976%
2026-07-02	60.0000	60.0000	56.7100	56.7100	-11.708%	25	12,798	-37.083%
2026-07-01	65.5000	66.8000	64.2300	64.2300	-16.854%	10	12,798	-44.450%
2026-06-30	74.2000	77.6300	74.2000	77.2500	+14.022%	9	12,795	-53.812%
2026-06-29	58.8600	67.7500	58.8600	67.7500	+4.247%	6	12,799	-47.336%
2026-06-26	65.9000	66.4000	64.9900	64.9900	-3.832%	3	12,796	-45.099%
2026-06-25	75.9500	75.9500	66.5000	67.5800	-1.343%	9	12,797	-47.203%
2026-06-24	71.0200	71.0200	66.5000	68.5000	-1.396%	12	12,796	-47.912%
2026-06-23	66.0000	72.5800	66.0000	69.4700	-9.744%	18	12,797	-48.640%
2026-06-22	76.1600	76.9700	74.5000	76.9700	+8.180%	111	12,810	-53.644%
2026-06-18	70.0000	71.9500	66.0000	71.1500	+23.097%	411	13,180	-49.852%
2026-06-17	58.2500	59.8600	57.8000	57.8000	-11.756%	97	13,180	-38.270%
2026-06-15	66.4500	68.5000	65.0500	65.5000	+4.800%	127	13,180	-45.527%
2026-06-12	59.2800	64.7500	59.2800	62.5000	+11.607%	9	13,264	-42.912%
2026-06-11	53.7500	56.0000	49.5400	56.0000	+22.807%	1,396	13,264	-36.286%
2026-06-10	47.8500	47.8500	44.4900	45.6000	+13.687%	8	13,232	-21.754%
2026-06-09	51.0600	51.0600	40.1100	40.1100	-17.807%	34	13,235	-11.045%
2026-06-08	47.0200	50.5000	46.9000	48.8000	+25.128%	13	13,236	-26.885%
2026-06-05	43.7900	43.7900	39.0000	39.0000	-19.338%	27	13,245	-8.513%
2026-06-04	48.1000	48.3500	47.7800	48.3500	-3.300%	68	13,250	-26.205%
2026-06-03	53.2800	53.7200	50.0000	50.0000	+7.759%	82	13,248	-28.640%
2026-06-02	45.0000	47.3000	43.9700	46.4000	-2.233%	93	13,250	-23.103%
2026-06-01	49.4300	51.1000	46.8000	47.4600	-10.453%	39	13,215	-24.821%
2026-05-29	62.5600	62.5600	52.5000	53.0000	-4.159%	147	13,229	-32.679%
2026-05-28	54.9100	55.3000	54.5000	55.3000	-3.809%	7	13,308	-35.479%
2026-05-27	57.0000	57.5000	57.0000	57.4900	-4.183%	9	13,311	-37.937%
2026-05-26	59.6500	62.0000	58.5000	60.0000	+3.448%	68	13,312	-40.533%
2026-05-22	57.6700	58.9500	57.1300	58.0000	+3.943%	7	13,328	-38.483%
2026-05-21	54.9100	56.5400	52.0000	55.8000	+1.455%	11	13,328	-36.057%
2026-05-20	54.0000	57.5000	54.0000	55.0000	+12.774%	31	13,328	-35.127%
2026-05-19	46.2000	48.7700	42.4400	48.7700	+6.369%	110	13,331	-26.840%
2026-05-18	51.6500	51.9500	44.7000	45.8500	-3.575%	147	13,331	-22.181%
2026-05-15	48.4600	48.8000	46.4000	47.5500	-12.107%	126	13,331	-24.963%
2026-05-14	53.1900	55.2300	53.1900	54.1000	-9.878%	10	13,418	-34.048%
2026-05-13	56.2000	60.1500	56.2000	60.0300	+1.936%	46	13,398	-40.563%
2026-05-12	61.5900	65.2200	54.0000	58.8900	-11.736%	310	13,398	-39.412%
2026-05-11	68.0200	68.0200	62.8400	66.7200	+4.906%	222	13,398	-46.523%
2026-05-08	52.7300	68.1500	52.4500	63.6000	+31.134%	454	13,620	-43.899%
2026-05-07	49.1000	51.8500	48.3000	48.5000	-6.280%	70	13,658	-26.433%
2026-05-06	49.7200	51.7500	46.5000	51.7500	+9.062%	212	13,687	-31.053%
2026-05-05	41.3500	48.9600	41.3500	47.4500	+27.622%	124	13,774	-24.805%
2026-05-04	39.5000	39.6600	37.1800	37.1800	-7.282%	62	13,779	-4.034%
2026-05-01	34.0400	40.3400	34.0400	40.1000	+13.437%	89	13,752	-11.022%
2026-04-30	34.7400	35.6900	33.0700	35.3500	+0.057%	113	13,752	+0.934%
2026-04-29	29.3000	35.3300	29.0900	35.3300	+33.020%	351	13,735	+0.991%
2026-04-28	24.8000	26.5600	24.1000	26.5600	+0.797%	302	13,820	+34.337%
2026-04-27	26.7800	29.0000	25.3200	26.3500	+4.813%	241	13,897	+35.408%
2026-04-24	24.0500	26.7200	23.1000	25.1400	+77.417%	966	14,009	+41.925%
2026-04-23	14.0000	15.0800	13.8000	14.1700	+6.461%	776	14,238	+151.800%
2026-04-22	15.2500	15.2500	13.2000	13.3100	-3.690%	276	13,762	+168.069%
2026-04-21	14.4500	14.6500	13.6500	13.8200	+2.827%	890	13,365	+158.177%
2026-04-20	15.7000	15.7000	13.2400	13.4400	-12.157%	347	13,365	+165.476%
2026-04-17	15.7000	16.7000	14.9300	15.3000	-0.714%	6,595	13,266	+133.203%
2026-04-16	13.1000	15.4100	13.1000	15.4100	+17.365%	823	16,359	+131.538%
2026-04-15	12.4500	13.5600	12.2000	13.1300	+7.009%	337	16,391	+171.744%
2026-04-14	13.0500	13.0500	11.5000	12.2700	-7.744%	522	16,397	+190.791%
2026-04-13	11.5500	13.6500	11.5500	13.3000	+13.578%	1,472	16,357	+168.271%
2026-04-10	11.0500	12.2000	11.0500	11.7100	+2.719%	428	16,252	+204.697%
2026-04-09	10.0000	11.5000	9.8300	11.4000	+17.769%	1,143	16,123	+212.982%
2026-04-08	7.7500	9.8000	7.6000	9.6800	+40.902%	914	15,822	+268.595%
2026-04-07	6.3300	7.1000	6.1700	6.8700	+14.500%	436	15,794	+419.360%
2026-04-06	6.0000	6.5500	5.5000	6.0000	+2.564%	126	15,601	+494.667%
2026-04-02	4.3000	6.0000	4.3000	5.8500	+20.619%	433	15,529	+509.915%
2026-04-01	4.0000	5.2500	4.0000	4.8500	+40.988%	171	15,529	+635.670%
2026-03-31	3.0000	3.4500	3.0000	3.4400	+27.407%	125	15,550	+937.209%
2026-03-30	3.0000	3.2000	2.7000	2.7000	-19.403%	515	15,546	+1,221.481%
2026-03-27	3.5500	3.5500	3.2500	3.3500	-6.944%	32	15,831	+965.075%
2026-03-26	4.1000	4.1000	3.5800	3.6000	-19.101%	77	15,826	+891.111%
2026-03-25	4.5000	4.7500	4.4500	4.4500	+27.143%	1,370	15,823	+701.798%
2026-03-24	3.5000	3.5000	3.2500	3.5000	-2.778%	11	14,526	+919.429%
2026-03-23	3.8000	3.9000	3.6000	3.6000	-8.861%	107	14,528	+891.111%
2026-03-20	4.3100	4.3100	3.7500	3.9500	-10.227%	69	14,608	+803.291%
2026-03-19	3.7500	4.4000	3.6500	4.4000	+14.286%	33	14,593	+710.909%
2026-03-18	3.8400	4.0000	3.7000	3.8500	+4.905%	159	14,601	+826.753%
2026-03-17	4.1700	4.1700	3.6700	3.6700	-13.647%	18	14,516	+872.207%
2026-03-16	5.1000	5.1000	4.2500	4.2500	-1.163%	75	14,510	+739.529%
2026-03-13	4.5000	4.5000	4.3000	4.3000	+2.381%	246	14,513	+729.767%
2026-03-12	4.7200	4.8000	4.2000	4.2000	-18.288%	83	14,545	+749.524%
2026-03-11	5.0000	5.5400	5.0000	5.1400	+10.538%	99	14,497	+594.163%
2026-03-10	4.1900	5.0000	4.1200	4.6500	+8.140%	70	14,498	+667.312%
2026-03-09	4.0000	4.3000	3.7000	4.3000	+6.436%	26	14,478	+729.767%
2026-03-06	4.0600	4.3500	4.0400	4.0400	-4.492%	529	14,467	+783.168%
2026-03-05	4.0000	4.3000	4.0000	4.2300	-6.000%	14	14,187	+743.499%
2026-03-04	3.8300	4.5000	3.8300	4.5000	+23.288%	905	14,178	+692.889%
2026-03-03	4.6500	4.6500	3.6500	3.6500	-19.780%	144	13,392	+877.534%
2026-03-02	4.6500	4.6500	4.3000	4.5500	+1.111%	23	13,364	+684.176%
2026-02-27	4.7000	4.7300	4.5000	4.5000	+1.124%	23	13,351	+692.889%
2026-02-26	4.9100	4.9400	4.4000	4.4500	-12.402%	16	13,332	+701.798%
2026-02-25	4.8000	5.1000	4.7000	5.0800	+3.673%	107	13,266	+602.362%
2026-02-24	4.5000	5.0300	4.5000	4.9000	+27.273%	50	13,266	+628.163%
2026-02-23	4.1700	4.1700	3.7300	3.8500	0.000%	37	13,255	+826.753%
2026-02-20	4.2000	4.2000	3.8000	3.8500	-10.256%	74	13,253	+826.753%
2026-02-19	4.4000	4.4200	4.1500	4.2900	-5.714%	33	13,243	+731.702%
2026-02-18	4.7500	5.0500	4.5500	4.5500	-13.333%	61	13,221	+684.176%
2026-02-17	5.0000	5.2500	4.8500	5.2500	+0.575%	28	13,168	+579.619%
2026-02-13	5.0000	5.7000	4.8000	5.2200	-0.571%	2,087	11,579	+583.525%
2026-02-12	6.0000	6.0000	5.2000	5.2500	-12.500%	212	11,579	+579.619%
2026-02-11	6.1500	6.5000	5.6000	6.0000	+8.893%	77	11,652	+494.667%
2026-02-10	6.1000	6.3400	5.5100	5.5100	-19.796%	123	11,623	+547.550%
2026-02-09	6.4500	7.2000	5.6000	6.8700	-2.829%	110	11,563	+419.360%
2026-02-06	6.4000	7.3500	6.3500	7.0700	+15.902%	245	11,542	+404.668%
2026-02-05	6.5500	6.8300	5.6500	6.1000	-3.937%	77	11,529	+484.918%
2026-02-04	6.5500	6.6500	5.7000	6.3500	-3.642%	181	11,525	+461.890%
2026-02-03	7.2500	7.2500	6.2500	6.5900	+6.290%	221	11,481	+441.426%
2026-02-02	6.0000	6.5500	5.9000	6.2000	+24.000%	67	11,436	+475.484%
2026-01-30	6.2000	6.2000	5.0000	5.0000	-16.805%	89	11,433	+613.600%
2026-01-29	5.5700	6.2000	5.4000	6.0100	-2.117%	319	11,391	+493.677%
2026-01-28	5.2000	6.3800	5.2000	6.1400	+46.190%	180	11,281	+481.107%
2026-01-27	4.0000	4.4000	3.9500	4.2000	+15.068%	304	11,242	+749.524%
2026-01-26	4.2300	4.3000	3.6200	3.6500	-20.479%	1,948	11,210	+877.534%
2026-01-23	6.1000	6.1000	4.3500	4.5900	-48.427%	1,400	9,590	+677.342%
2026-01-22	8.6000	9.2500	8.6000	8.9000	-2.198%	3,221	9,074	+300.899%
2026-01-21	6.6000	9.2500	6.6000	9.1000	+48.693%	974	6,058	+292.088%
2026-01-20	5.3500	6.9500	5.3500	6.1200	+10.270%	827	5,936	+483.007%
2026-01-16	6.3000	6.3000	5.4500	5.5500	-10.915%	315	5,307	+542.883%
2026-01-15	7.0000	7.0500	6.0400	6.2300	-1.890%	6,159	5,307	+472.713%
2026-01-14	6.3500	6.7500	6.0200	6.3500	0.000%	228	165	+461.890%