Dark

INTC20270115C100
INTC Jan 15 2027 100.00 Call (INTC270115C00100000)
option OPRA

EOD

Sep 2, 2026

9.95+1.531%(+0.15)347

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.4000	10.2000	9.0500	9.9500	+1.531%	347	19,085	0.000%
2026-09-01	9.5000	9.8500	8.4900	9.8000	-2.488%	545	18,961	+1.531%
2026-08-31	10.5000	11.3500	9.9500	10.0500	-3.828%	1,917	18,866	-0.995%
2026-08-28	11.1800	13.0000	10.4000	10.4500	-14.484%	2,035	18,120	-4.785%
2026-08-27	11.2400	12.7500	10.4500	12.2200	+16.938%	3,025	19,014	-18.576%
2026-08-26	10.0000	10.5900	9.3000	10.4500	+1.951%	1,399	17,758	-4.785%
2026-08-25	11.6000	11.6500	10.1700	10.2500	-2.381%	940	17,355	-2.927%
2026-08-24	11.5000	11.5000	9.5000	10.5000	-12.500%	1,548	16,894	-5.238%
2026-08-21	13.6500	13.6500	12.0000	12.0000	-11.439%	1,412	16,397	-17.083%
2026-08-20	13.1000	13.6000	12.0000	13.5500	+0.148%	785	15,546	-26.568%
2026-08-19	16.3000	16.5000	12.9600	13.5300	-15.438%	740	15,480	-26.460%
2026-08-18	18.0000	18.0000	15.4000	16.0000	-22.705%	1,174	15,192	-37.813%
2026-08-17	21.7500	22.2000	20.0000	20.7000	+1.222%	1,401	14,931	-51.932%
2026-08-14	22.3500	23.5000	20.4500	20.4500	-11.280%	987	14,684	-51.345%
2026-08-13	19.5000	24.2300	19.5000	23.0500	+16.297%	853	14,924	-56.833%
2026-08-12	20.6100	21.2400	19.2300	19.8200	+9.201%	848	14,651	-49.798%
2026-08-11	17.5000	18.9500	17.5000	18.1500	-1.892%	163	14,208	-45.179%
2026-08-10	19.5000	20.0000	18.2000	18.5000	-14.786%	1,621	14,187	-46.216%
2026-08-07	23.1000	24.0500	20.0300	21.7100	+0.977%	898	13,978	-54.169%
2026-08-06	20.0000	23.5000	19.4000	21.5000	-5.702%	211	13,652	-53.721%
2026-08-05	22.3900	23.8000	20.8500	22.8000	-1.384%	333	13,468	-56.360%
2026-08-04	18.8000	23.5000	18.8000	23.1200	+40.890%	1,998	13,527	-56.964%
2026-08-03	14.5000	16.7100	13.5500	16.4100	-0.846%	956	13,087	-39.366%
2026-07-31	19.5500	21.0000	16.5500	16.5500	-2.933%	2,242	13,237	-39.879%
2026-07-30	14.5100	18.7000	14.3500	17.0500	+37.389%	850	12,585	-41.642%
2026-07-29	15.0000	15.6000	12.4100	12.4100	-15.578%	628	12,536	-19.823%
2026-07-28	14.7500	15.7000	13.0000	14.7000	-15.029%	1,087	12,443	-32.313%
2026-07-27	18.3500	19.0500	15.0000	17.3000	-5.205%	1,136	12,249	-42.486%
2026-07-24	23.0000	24.0200	17.8000	18.2500	-25.510%	1,894	12,240	-45.479%
2026-07-23	25.0000	26.6500	23.8000	24.5000	-7.547%	421	11,227	-59.388%
2026-07-22	27.0000	29.0000	26.5000	26.5000	-5.357%	266	11,182	-62.453%
2026-07-21	26.3000	28.6500	25.3800	28.0000	+22.538%	262	11,017	-64.464%
2026-07-20	23.4000	25.1500	22.7000	22.8500	+5.787%	417	11,040	-56.455%
2026-07-17	19.7000	23.2000	17.9600	21.6000	-4.846%	1,047	11,017	-53.935%
2026-07-16	25.1000	25.1000	21.3500	22.7000	-15.140%	1,126	10,793	-56.167%
2026-07-15	30.8500	30.8500	23.6000	26.7500	-10.505%	769	10,978	-62.804%
2026-07-14	29.4000	30.5500	26.7000	29.8900	+13.392%	866	10,778	-66.711%
2026-07-13	28.4000	28.7000	25.4000	26.3600	-15.105%	693	10,954	-62.253%
2026-07-10	31.0000	31.8000	29.9700	31.0500	-7.479%	373	10,934	-67.955%
2026-07-09	35.0200	36.3800	33.0000	33.5600	+4.777%	116	10,816	-70.352%
2026-07-08	31.6200	32.0300	28.3000	32.0300	-1.142%	404	10,726	-68.935%
2026-07-07	36.7000	36.7000	30.9900	32.4000	-20.782%	821	10,642	-69.290%
2026-07-06	43.3500	45.0500	40.9000	40.9000	+2.919%	73	10,980	-75.672%
2026-07-02	47.1800	47.1800	38.1200	39.7400	-12.467%	473	10,878	-74.962%
2026-07-01	50.5700	52.6500	45.0000	45.4000	-18.609%	176	10,878	-78.084%
2026-06-30	49.5000	57.2000	49.2000	55.7800	+16.695%	359	10,780	-82.162%
2026-06-29	44.7900	47.8000	38.5000	47.8000	+3.665%	165	10,785	-79.184%
2026-06-26	46.9500	48.2000	44.9000	46.1100	-4.336%	58	10,696	-78.421%
2026-06-25	56.1500	56.1500	46.5000	48.2000	-1.148%	253	10,721	-79.357%
2026-06-24	50.5300	52.4700	46.5000	48.7600	-2.869%	79	10,627	-79.594%
2026-06-23	46.6600	54.5000	46.6600	50.2000	-11.542%	307	10,574	-80.179%
2026-06-22	55.0700	57.2000	53.4500	56.7500	+13.409%	641	10,484	-82.467%
2026-06-18	48.0000	52.0000	46.1000	50.0400	+23.130%	541	10,320	-80.116%
2026-06-17	40.0000	43.6200	38.4500	40.6400	+8.373%	270	10,320	-75.517%
2026-06-16	44.5000	46.2000	37.5000	37.5000	-19.441%	530	10,320	-73.467%
2026-06-15	46.8000	49.9400	45.9000	46.5500	+5.651%	383	10,129	-78.625%
2026-06-12	37.8000	46.0000	37.8000	44.0600	+16.561%	382	10,297	-77.417%
2026-06-11	35.5900	39.6200	33.5000	37.8000	+24.959%	668	10,108	-73.677%
2026-06-10	30.7000	33.0000	28.9000	30.2500	+2.438%	302	9,728	-67.107%
2026-06-09	34.3100	34.3100	25.5000	29.5300	-9.138%	446	9,551	-66.305%
2026-06-08	31.8100	34.1000	29.7000	32.5000	+35.417%	322	9,666	-69.385%
2026-06-05	29.0200	29.0900	24.0000	24.0000	-27.820%	564	9,647	-58.542%
2026-06-04	31.2300	33.4100	30.0000	33.2500	-2.062%	90	9,415	-70.075%
2026-06-03	36.6000	37.4900	33.0300	33.9500	+11.348%	257	9,398	-70.692%
2026-06-02	31.5500	31.5500	28.0000	30.4900	-4.629%	726	9,265	-67.366%
2026-06-01	32.0000	34.2200	30.0000	31.9700	-11.170%	413	8,962	-68.877%
2026-05-29	43.0000	43.5000	35.0000	35.9900	-9.070%	175	9,039	-72.353%
2026-05-28	40.8000	41.0000	36.5000	39.5800	-0.378%	107	8,999	-74.861%
2026-05-27	39.0000	39.9500	37.7000	39.7300	-7.173%	150	8,967	-74.956%
2026-05-26	38.5000	43.3000	37.3100	42.8000	+9.045%	684	8,938	-76.752%
2026-05-22	40.0000	41.5000	38.9000	39.2500	+2.749%	205	8,994	-74.650%
2026-05-21	37.5700	38.8000	34.5000	38.2000	-2.051%	183	8,907	-73.953%
2026-05-20	38.5000	41.0000	35.8000	39.0000	+18.541%	1,132	8,907	-74.487%
2026-05-19	31.0000	34.3000	26.9000	32.9000	+5.449%	602	8,778	-69.757%
2026-05-18	34.6500	35.4900	28.0500	31.2000	-0.637%	559	8,778	-68.109%
2026-05-15	32.7000	33.7500	30.4000	31.4000	-15.818%	482	8,778	-68.312%
2026-05-14	37.3300	38.6600	36.0000	37.3000	-9.246%	530	8,788	-73.324%
2026-05-13	43.2700	43.2700	38.3500	41.1000	-0.964%	219	8,639	-75.791%
2026-05-12	45.0000	47.5000	37.1000	41.5000	-16.128%	1,641	8,639	-76.024%
2026-05-11	50.4000	51.0000	44.2500	49.4800	+9.542%	544	8,639	-79.891%
2026-05-08	35.0200	49.4700	35.0200	45.1700	+36.879%	5,523	8,512	-77.972%
2026-05-07	33.8500	35.7400	31.9000	33.0000	-5.390%	214	11,925	-69.848%
2026-05-06	33.2000	35.4000	30.4300	34.8800	+11.331%	1,067	12,006	-71.474%
2026-05-05	25.4000	33.4900	25.4000	31.3300	+40.179%	2,220	11,774	-68.241%
2026-05-04	25.3500	25.6000	22.3000	22.3500	-12.695%	1,143	12,078	-55.481%
2026-05-01	20.8000	26.0000	20.8000	25.6000	+18.519%	2,914	11,236	-61.133%
2026-04-30	22.3000	22.5000	19.4000	21.6000	-1.595%	1,383	11,236	-53.935%
2026-04-29	16.0500	22.1400	15.8500	21.9500	+49.829%	9,422	11,466	-54.670%
2026-04-28	13.5000	14.9500	13.0000	14.6500	-3.682%	504	7,144	-32.082%
2026-04-27	14.9500	16.8000	14.0000	15.2100	+8.256%	1,274	7,106	-34.583%
2026-04-24	13.5700	15.0400	12.5000	14.0500	+105.109%	2,775	7,415	-29.181%
2026-04-23	7.4000	7.4000	6.6000	6.8500	+7.874%	9,956	6,064	+45.255%
2026-04-22	7.2000	7.2000	6.2700	6.3500	-2.308%	302	2,247	+56.693%
2026-04-21	6.9500	7.0000	6.5000	6.5000	+1.562%	83	2,159	+53.077%
2026-04-20	7.5500	7.5500	6.2500	6.4000	-14.780%	624	2,159	+55.469%
2026-04-17	7.7500	8.3000	7.3000	7.5100	0.000%	2,295	1,985	+32.490%