Dark

INTC20270115C110
INTC Jan 15 2027 110.00 Call (INTC270115C00110000)
option OPRA

EOD

Sep 2, 2026

7.16+0.140%(+0.01)321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.8000	7.5500	6.6300	7.1600	+0.140%	321	26,829	0.000%
2026-09-01	6.1800	7.1500	6.1800	7.1500	-4.667%	313	26,710	+0.140%
2026-08-31	8.5000	8.6000	7.3600	7.5000	-4.459%	163	26,605	-4.533%
2026-08-28	8.5000	9.9200	7.7500	7.8500	-13.260%	201	26,604	-8.790%
2026-08-27	8.5000	9.7000	8.0000	9.0500	+16.026%	343	26,541	-20.884%
2026-08-26	7.6000	7.9700	6.9900	7.8000	+1.036%	394	26,453	-8.205%
2026-08-25	8.7000	8.8000	7.6500	7.7200	-0.387%	408	26,273	-7.254%
2026-08-24	8.8800	8.8800	7.2000	7.7500	-16.845%	841	26,125	-7.613%
2026-08-21	10.2500	10.2500	9.2300	9.3200	-11.238%	462	25,784	-23.176%
2026-08-20	9.6000	10.6900	9.2000	10.5000	0.000%	1,730	12,342	-31.810%
2026-08-19	12.4000	12.4000	9.9500	10.5000	-16.000%	2,057	12,213	-31.810%
2026-08-18	13.7000	14.5000	12.1000	12.5000	-26.254%	581	23,359	-42.720%
2026-08-17	16.8700	18.2000	16.0500	16.9500	+3.354%	1,593	11,951	-57.758%
2026-08-14	18.5000	19.6000	16.4000	16.4000	-12.064%	2,357	12,323	-56.341%
2026-08-13	16.0500	20.2000	16.0000	18.6500	+16.563%	1,625	13,032	-61.609%
2026-08-12	17.5500	17.5500	15.5000	16.0000	+10.574%	6,521	13,874	-55.250%
2026-08-11	14.5000	15.1000	14.0000	14.4700	-3.469%	4,855	18,373	-50.518%
2026-08-10	15.7300	16.3000	14.8500	14.9900	-15.787%	245	16,078	-52.235%
2026-08-07	19.0000	19.0000	16.5000	17.8000	0.000%	78	16,140	-59.775%
2026-08-06	16.8400	20.0000	15.7000	17.8000	-6.562%	300	16,152	-59.775%
2026-08-05	19.2000	19.8700	17.6200	19.0500	-1.550%	196	16,226	-62.415%
2026-08-04	15.4000	19.7100	15.4000	19.3500	+45.489%	402	16,212	-62.997%
2026-08-03	11.4000	13.5200	11.0000	13.3000	-3.623%	502	16,212	-46.165%
2026-07-31	16.6000	17.2700	13.7000	13.8000	-1.429%	18,700	16,022	-48.116%
2026-07-30	12.0000	15.4000	11.8400	14.0000	+40.704%	514	5,900	-48.857%
2026-07-29	12.4000	12.5100	9.9500	9.9500	-19.040%	966	5,860	-28.040%
2026-07-28	12.6500	12.8500	10.8000	12.2900	-14.415%	129	5,540	-41.741%
2026-07-27	15.0000	15.6000	12.3900	14.3600	-2.973%	854	5,533	-50.139%
2026-07-24	19.5000	19.6000	14.8000	14.8000	-29.187%	433	5,546	-51.622%
2026-07-23	22.0000	23.0500	20.4000	20.9000	-9.130%	424	5,551	-65.742%
2026-07-22	23.0800	25.0000	22.9000	23.0000	-6.542%	435	5,511	-68.870%
2026-07-21	22.6000	24.7100	21.9200	24.6100	+26.530%	469	5,350	-70.906%
2026-07-20	19.5500	21.5000	19.4200	19.4500	+3.183%	76	4,992	-63.188%
2026-07-17	17.0000	19.4800	15.3000	18.8500	+0.802%	247	5,000	-62.016%
2026-07-16	20.8000	20.8000	18.3000	18.7000	-16.889%	534	4,954	-61.711%
2026-07-15	26.9000	26.9000	20.2000	22.5000	-13.561%	482	4,746	-68.178%
2026-07-14	25.0000	26.4000	22.7500	26.0300	+19.404%	679	4,610	-72.493%
2026-07-13	24.0800	24.1500	21.6700	21.8000	-19.259%	611	4,552	-67.156%
2026-07-10	27.0000	27.5400	25.9900	27.0000	-8.475%	884	4,651	-73.481%
2026-07-09	30.4600	32.0000	28.8000	29.5000	+7.273%	367	4,741	-75.729%
2026-07-08	27.1300	27.5000	24.5000	27.5000	-2.827%	199	4,755	-73.964%
2026-07-07	31.0000	31.0600	27.0000	28.3000	-21.823%	353	4,673	-74.700%
2026-07-06	36.3000	39.9500	36.2000	36.2000	+4.928%	38	4,540	-80.221%
2026-07-02	40.5200	40.5200	34.4000	34.5000	-13.534%	1,587	4,072	-79.246%
2026-07-01	44.4500	44.4500	39.6500	39.9000	-20.152%	82	4,072	-82.055%
2026-06-30	45.9500	51.4500	45.9500	49.9700	+17.300%	70	4,068	-85.671%
2026-06-29	38.2000	42.8400	34.8500	42.6000	+3.148%	39	4,079	-83.192%
2026-06-26	41.8000	41.8000	40.8000	41.3000	-7.709%	29	4,079	-82.663%
2026-06-25	50.3000	50.6500	40.3500	44.7500	+4.070%	39	4,098	-84.000%
2026-06-24	43.1000	46.7500	42.4400	43.0000	-3.695%	69	4,096	-83.349%
2026-06-23	43.0000	48.6800	42.2500	44.6500	-12.399%	250	4,094	-83.964%
2026-06-22	48.7000	51.8500	48.3700	50.9700	+12.393%	74	4,122	-85.953%
2026-06-18	43.2500	46.7000	41.0000	45.3500	+26.147%	368	4,129	-84.212%
2026-06-17	35.1100	38.6000	33.9800	35.9500	+6.487%	35	4,129	-80.083%
2026-06-16	39.3900	40.8600	33.7600	33.7600	-17.659%	91	4,129	-78.791%
2026-06-15	42.0000	44.9500	41.0000	41.0000	+3.509%	94	4,117	-82.537%
2026-06-12	32.2300	41.1500	32.2300	39.6100	+16.775%	334	4,105	-81.924%
2026-06-11	31.2000	34.2300	29.3000	33.9200	+28.388%	293	4,124	-78.892%
2026-06-10	28.0000	28.2000	25.0000	26.4200	+1.420%	271	4,124	-72.899%
2026-06-09	30.2200	31.0000	21.9000	26.0500	-8.596%	637	4,106	-72.514%
2026-06-08	27.7800	30.0600	25.8700	28.5000	+37.349%	1,070	3,933	-74.877%
2026-06-05	25.2700	25.2700	20.7500	20.7500	-27.574%	302	3,430	-65.494%
2026-06-04	28.2100	29.7500	26.1000	28.6500	-3.600%	165	3,459	-75.009%
2026-06-03	32.3500	33.4700	28.7000	29.7200	+12.151%	1,570	3,404	-75.908%
2026-06-02	27.2100	27.4000	24.7500	26.5000	-5.357%	167	2,309	-72.981%
2026-06-01	26.9000	30.8200	26.0000	28.0000	-8.646%	295	2,213	-74.429%
2026-05-29	38.4500	38.4500	30.6500	30.6500	-12.926%	104	2,132	-76.639%
2026-05-28	35.5100	35.5100	32.1700	35.2000	+4.451%	353	2,109	-79.659%
2026-05-27	33.0000	34.9000	33.0000	33.7000	-11.780%	125	1,795	-78.754%
2026-05-26	35.9600	38.2000	35.1500	38.2000	+10.982%	93	1,727	-81.257%
2026-05-22	35.8000	35.9600	34.4200	34.4200	+2.624%	78	1,719	-79.198%
2026-05-21	32.8400	34.2700	30.5000	33.5400	-2.016%	135	1,714	-78.652%
2026-05-20	33.6100	35.4500	32.3000	34.2300	+15.253%	132	1,714	-79.083%
2026-05-19	26.9500	29.9000	23.2000	29.7000	+10.000%	141	1,652	-75.892%
2026-05-18	30.7800	31.0500	24.4200	27.0000	-3.052%	419	1,652	-73.481%
2026-05-15	29.0500	29.5500	26.5000	27.8500	-14.858%	1,069	1,652	-74.291%
2026-05-14	32.0000	34.8000	31.8000	32.7100	-11.114%	212	1,105	-78.111%
2026-05-13	38.2000	38.4000	34.0000	36.8000	+0.960%	323	887	-80.543%
2026-05-12	42.0000	42.5500	33.7000	36.4500	-17.979%	188	887	-80.357%
2026-05-11	43.0000	45.7000	40.4100	44.4400	+8.258%	79	887	-83.888%
2026-05-08	30.3000	43.7600	30.1200	41.0500	+45.310%	348	850	-82.558%
2026-05-07	29.6500	31.6500	28.2000	28.2500	-8.279%	227	889	-74.655%
2026-05-06	28.1000	31.0700	26.5800	30.8000	+11.392%	425	859	-76.753%
2026-05-05	22.1200	29.7500	22.1200	27.6500	+41.795%	547	714	-74.105%
2026-05-04	21.9000	21.9000	19.5000	19.5000	-11.844%	230	575	-63.282%
2026-05-01	17.8500	22.4000	17.6500	22.1200	+26.040%	319	474	-67.631%
2026-04-30	18.2100	19.0000	16.9300	17.5500	-6.400%	399	474	-59.202%
2026-04-29	12.8500	18.9300	12.8500	18.7500	+53.437%	287	753	-61.813%
2026-04-28	11.1700	12.2400	10.8200	12.2200	-0.972%	99	0	-41.408%
2026-04-27	12.6000	13.9400	11.9700	12.3400	0.000%	582	0	-41.977%