Dark

INTC20270115C105
INTC Jan 15 2027 105.00 Call (INTC270115C00105000)
option OPRA

EOD

Sep 2, 2026

8.49+1.071%(+0.09)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.4000	8.7500	7.8400	8.4900	+1.071%	85	5,961	0.000%
2026-09-01	7.3300	8.4500	7.2700	8.4000	-2.326%	321	5,939	+1.071%
2026-08-31	9.1000	9.3500	8.6000	8.6000	-4.444%	55	5,923	-1.279%
2026-08-28	10.9000	10.9000	9.0000	9.0000	-15.094%	78	5,914	-5.667%
2026-08-27	9.6000	11.0000	9.1600	10.6000	+16.484%	206	5,891	-19.906%
2026-08-26	8.3500	9.1000	8.0200	9.1000	+2.825%	156	5,809	-6.703%
2026-08-25	10.0000	10.1500	8.8500	8.8500	-1.993%	279	5,762	-4.068%
2026-08-24	9.7500	9.7500	8.2500	9.0300	-14.811%	219	5,582	-5.980%
2026-08-21	10.8500	11.5500	10.5500	10.6000	-12.397%	345	5,524	-19.906%
2026-08-20	10.7500	12.1000	10.6000	12.1000	-0.247%	265	5,405	-29.835%
2026-08-19	14.1500	14.1500	11.3100	12.1300	-14.276%	513	5,274	-30.008%
2026-08-18	15.5000	15.5500	13.7000	14.1500	-23.925%	1,209	5,145	-40.000%
2026-08-17	18.8500	20.0600	18.1000	18.6000	+1.639%	378	5,877	-54.355%
2026-08-14	20.7000	21.1000	18.3000	18.3000	-9.496%	100	5,625	-53.607%
2026-08-13	17.7500	21.8600	17.7500	20.2200	+13.915%	139	5,620	-58.012%
2026-08-12	19.8100	19.8100	17.3400	17.7500	+10.592%	170	5,606	-52.169%
2026-08-11	16.0400	16.7500	15.9500	16.0500	-4.464%	352	5,581	-47.103%
2026-08-10	17.1000	18.0000	16.6500	16.8000	-13.846%	405	5,516	-49.464%
2026-08-07	21.0000	21.2800	18.5000	19.5000	-2.500%	131	5,563	-56.462%
2026-08-06	18.7000	21.8000	17.6000	20.0000	-6.977%	30	5,541	-57.550%
2026-08-05	20.1500	21.6400	19.7000	21.5000	+0.939%	51	5,542	-60.512%
2026-08-04	17.8800	21.3000	17.8800	21.3000	+44.407%	1,044	5,537	-60.141%
2026-08-03	12.4500	14.8500	12.4500	14.7500	-4.531%	206	5,314	-42.441%
2026-07-31	18.1500	19.0000	15.4500	15.4500	-0.065%	175	5,227	-45.049%
2026-07-30	13.5000	17.0000	13.5000	15.4600	+39.910%	116	5,275	-45.084%
2026-07-29	13.6500	14.2000	11.0500	11.0500	-18.027%	291	5,251	-23.167%
2026-07-28	13.4500	14.1000	11.8000	13.4800	-13.590%	687	5,238	-37.018%
2026-07-27	16.5500	17.0000	13.9000	15.6000	-5.455%	624	5,167	-45.577%
2026-07-24	22.0500	22.0500	16.5000	16.5000	-26.862%	585	5,145	-48.545%
2026-07-23	23.0000	24.9000	22.1000	22.5600	-7.881%	209	5,443	-62.367%
2026-07-22	24.8500	26.7500	24.4900	24.4900	-8.619%	276	5,445	-65.333%
2026-07-21	24.2500	26.8000	23.5000	26.8000	+24.651%	137	5,308	-68.321%
2026-07-20	22.5000	22.5000	21.1000	21.5000	+3.815%	15	5,297	-60.512%
2026-07-17	18.0000	21.5000	16.5000	20.7100	+2.881%	638	5,297	-59.005%
2026-07-16	22.5500	22.8500	19.6000	20.1300	-17.160%	117	5,450	-57.824%
2026-07-15	27.0200	27.0500	21.9500	24.3000	-13.214%	640	5,386	-65.062%
2026-07-14	26.9000	28.0500	24.6000	28.0000	+12.903%	119	5,306	-69.679%
2026-07-13	27.7000	27.7000	23.4000	24.8000	-13.949%	186	5,296	-65.766%
2026-07-10	28.0000	29.4500	28.0000	28.8200	-7.212%	54	5,212	-70.541%
2026-07-09	33.0000	33.8000	31.0600	31.0600	+10.142%	18	5,186	-72.666%
2026-07-08	29.6500	29.6500	26.3000	28.2000	-4.890%	645	5,196	-69.894%
2026-07-07	33.3000	33.3000	29.0000	29.6500	-24.362%	542	5,039	-71.366%
2026-07-06	42.0000	42.0000	39.2000	39.2000	+6.958%	5	4,784	-78.342%
2026-07-02	41.7000	43.5700	36.6500	36.6500	-30.888%	48	4,782	-76.835%
2026-06-30	48.3700	53.0300	48.3700	53.0300	+15.283%	26	4,782	-83.990%
2026-06-29	45.2000	46.0000	45.2000	46.0000	+6.902%	2	4,793	-81.543%
2026-06-26	44.8000	44.8000	43.0300	43.0300	-2.205%	46	4,793	-80.270%
2026-06-25	50.4500	50.4500	44.0000	44.0000	-3.593%	4	4,825	-80.705%
2026-06-24	47.3500	47.3500	44.6100	45.6400	-3.285%	9	4,823	-81.398%
2026-06-23	45.3500	51.3600	45.3500	47.1900	-12.611%	56	4,827	-82.009%
2026-06-22	53.9400	54.0000	50.5000	54.0000	+12.971%	31	4,830	-84.278%
2026-06-18	46.5500	48.7100	44.8500	47.8000	+22.564%	24	4,827	-82.238%
2026-06-17	37.3000	40.9500	36.2000	39.0000	+7.675%	24	4,827	-78.231%
2026-06-16	42.5500	43.4700	36.2000	36.2200	-16.467%	89	4,827	-76.560%
2026-06-15	45.1700	46.5000	42.7600	43.3600	+4.231%	203	4,835	-80.420%
2026-06-12	35.1100	43.3500	34.1500	41.6000	+15.235%	391	4,820	-79.591%
2026-06-11	32.5000	37.1500	30.5500	36.1000	+27.652%	85	5,081	-76.482%
2026-06-10	27.7000	31.2000	27.0000	28.2800	+0.248%	87	5,104	-69.979%
2026-06-09	32.0900	33.0000	23.7000	28.2100	-6.836%	299	5,097	-69.904%
2026-06-08	29.3500	32.0000	27.3500	30.2800	+34.101%	134	5,006	-71.962%
2026-06-05	26.2000	26.8000	22.5800	22.5800	-25.724%	829	5,006	-62.400%
2026-06-04	29.0000	31.6000	28.1000	30.4000	-4.553%	1,281	4,835	-72.072%
2026-06-03	35.4900	35.4900	30.9900	31.8500	+11.208%	372	4,469	-73.344%
2026-06-02	28.7500	29.2800	26.4000	28.6400	-4.214%	161	4,145	-70.356%
2026-06-01	29.6000	33.0000	28.3800	29.9000	-9.394%	976	4,051	-71.605%
2026-05-29	40.4000	40.4000	33.0000	33.0000	-11.765%	19	4,049	-74.273%
2026-05-28	36.8000	37.8500	34.1900	37.4000	+0.268%	227	4,045	-77.299%
2026-05-27	41.1500	41.1500	35.3000	37.3000	-6.750%	13	4,098	-77.239%
2026-05-26	36.0400	40.2500	36.0400	40.0000	+9.589%	105	4,099	-78.775%
2026-05-22	36.2000	38.9000	35.6000	36.5000	+2.384%	72	4,049	-76.740%
2026-05-21	32.4500	36.3300	32.4500	35.6500	-1.438%	38	4,044	-76.185%
2026-05-20	35.4700	39.2000	34.0000	36.1700	+14.825%	114	4,044	-76.528%
2026-05-19	28.7300	31.6500	24.9500	31.5000	+8.997%	160	4,122	-73.048%
2026-05-18	33.1000	33.1000	26.2000	28.9000	-3.344%	173	4,122	-70.623%
2026-05-15	30.2500	31.2000	28.9800	29.9000	-14.815%	279	4,122	-71.605%
2026-05-14	35.8000	36.0500	34.4600	35.1000	-9.419%	135	4,098	-75.812%
2026-05-13	40.2000	40.5000	36.5000	38.7500	+4.871%	109	4,102	-78.090%
2026-05-12	41.9900	44.0000	35.2500	36.9500	-19.761%	254	4,102	-77.023%
2026-05-11	46.0000	48.0000	42.3000	46.0500	+6.253%	247	4,102	-81.564%
2026-05-08	32.7000	47.0000	32.7000	43.3400	+41.265%	512	4,263	-80.411%
2026-05-07	31.5000	33.5600	29.9600	30.6800	-6.292%	191	4,175	-72.327%
2026-05-06	31.8500	32.8600	28.6400	32.7400	+10.236%	133	4,207	-74.068%
2026-05-05	23.7200	31.0200	23.7200	29.7000	+44.175%	764	4,260	-71.414%
2026-05-04	23.5500	23.5500	20.6000	20.6000	-11.966%	174	3,871	-58.786%
2026-05-01	19.9000	24.0500	19.9000	23.4000	+22.577%	366	3,907	-63.718%
2026-04-30	19.7700	20.3500	18.3000	19.0900	-5.448%	337	3,907	-55.526%
2026-04-29	15.0500	20.1900	14.9100	20.1900	+52.262%	256	4,207	-57.949%
2026-04-28	12.3000	13.5500	11.9800	13.2600	-3.774%	102	4,238	-35.973%
2026-04-27	13.2000	15.5500	12.8500	13.7800	+7.656%	809	4,280	-38.389%
2026-04-24	12.3000	13.7300	10.8500	12.8000	+109.836%	4,540	4,054	-33.672%
2026-04-23	5.8900	6.6300	5.8900	6.1000	+7.018%	586	712	+39.180%
2026-04-22	6.3000	6.3000	5.6000	5.7000	-3.390%	136	0	+48.947%
2026-04-21	5.9000	6.3500	5.8500	5.9000	+4.056%	69	0	+43.898%
2026-04-20	6.0500	6.1400	5.6000	5.6700	0.000%	167	0	+49.735%