Dark

INTC20270115C115
INTC Jan 15 2027 115.00 Call (INTC270115C00115000)
option OPRA

EOD

Sep 2, 2026

6.20+2.479%(+0.15)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.0000	6.4000	5.8000	6.2000	+2.479%	338	4,997	0.000%
2026-09-01	5.7000	6.2000	5.3800	6.0500	-3.968%	246	5,015	+2.479%
2026-08-31	6.8500	7.0800	6.3000	6.3000	-7.080%	67	5,078	-1.587%
2026-08-28	7.7000	8.5000	6.7800	6.7800	-15.144%	74	5,069	-8.555%
2026-08-27	7.6000	8.4500	6.8200	7.9900	+17.500%	63	5,052	-22.403%
2026-08-26	6.3000	7.0000	6.0000	6.8000	+1.493%	152	5,034	-8.824%
2026-08-25	7.5500	7.7000	6.6500	6.7000	-3.597%	147	4,960	-7.463%
2026-08-24	7.1700	7.1700	6.2500	6.9500	-15.244%	273	4,928	-10.791%
2026-08-21	9.4500	9.4500	8.1400	8.2000	-10.966%	260	5,005	-24.390%
2026-08-20	8.6000	9.3700	8.1000	9.2100	+0.109%	179	5,016	-32.682%
2026-08-19	10.2500	10.2500	8.7000	9.2000	-17.857%	355	4,894	-32.609%
2026-08-18	12.4300	12.4300	10.8000	11.2000	-26.219%	295	4,994	-44.643%
2026-08-17	14.9500	16.3000	14.6500	15.1800	+0.864%	368	5,009	-59.157%
2026-08-14	16.5200	17.5700	15.0500	15.0500	-9.610%	105	5,201	-58.804%
2026-08-13	14.3400	18.1500	14.3400	16.6500	+12.121%	438	5,151	-62.763%
2026-08-12	15.5000	15.5000	14.1600	14.8500	+16.016%	420	4,924	-58.249%
2026-08-11	13.1800	13.4000	12.8000	12.8000	-3.396%	230	4,929	-51.563%
2026-08-10	14.1000	14.7000	13.2500	13.2500	-17.804%	220	4,772	-53.208%
2026-08-07	17.7000	17.7000	15.0400	16.1200	-2.892%	830	4,695	-61.538%
2026-08-06	16.2000	18.0000	16.2000	16.6000	-4.598%	27	4,659	-62.651%
2026-08-05	17.4000	18.0500	16.0000	17.4000	-0.968%	45	4,662	-64.368%
2026-08-04	15.0000	17.7500	15.0000	17.5700	+45.930%	102	4,658	-64.713%
2026-08-03	10.0000	12.2500	10.0000	12.0400	-4.822%	97	4,590	-48.505%
2026-07-31	13.7500	13.7500	12.6500	12.6500	-1.556%	104	4,602	-50.988%
2026-07-30	11.1000	14.0200	11.1000	12.8500	+42.303%	256	4,593	-51.751%
2026-07-29	11.2000	11.2500	9.0300	9.0300	-17.909%	108	4,609	-31.340%
2026-07-28	11.0000	11.6300	9.8500	11.0000	-14.063%	152	4,666	-43.636%
2026-07-27	14.2300	14.2300	11.6400	12.8000	-6.433%	769	4,611	-51.563%
2026-07-24	16.3500	16.6300	13.6800	13.6800	-27.810%	229	4,519	-54.678%
2026-07-23	21.1500	21.1500	18.8500	18.9500	-11.983%	524	4,500	-67.282%
2026-07-22	20.8000	22.9000	20.8000	21.5300	-3.192%	65	4,054	-71.203%
2026-07-21	20.9000	22.3100	20.2500	22.2400	+22.198%	997	4,060	-72.122%
2026-07-20	18.0800	19.5000	18.0100	18.2000	+5.202%	62	3,375	-65.934%
2026-07-17	14.3500	17.8600	13.8000	17.3000	+0.816%	85	3,422	-64.162%
2026-07-16	20.4000	20.4000	17.0100	17.1600	-13.769%	25	3,405	-63.869%
2026-07-15	22.9000	22.9000	18.8200	19.9000	-17.598%	114	3,409	-68.844%
2026-07-14	23.2500	24.8000	21.2900	24.1500	+19.851%	142	3,319	-74.327%
2026-07-13	22.0300	22.5000	20.1500	20.1500	-19.076%	59	3,294	-69.231%
2026-07-10	25.1500	25.5900	24.0700	24.9000	-8.791%	360	3,282	-75.100%
2026-07-09	28.5200	29.9900	27.3000	27.3000	+8.765%	1,517	3,004	-77.289%
2026-07-08	25.4500	25.4500	22.8200	25.1000	-2.486%	54	1,642	-75.299%
2026-07-07	28.6300	29.5000	25.2100	25.7400	-27.165%	462	1,646	-75.913%
2026-07-06	35.2700	35.3400	35.2700	35.3400	+11.518%	4	1,438	-82.456%
2026-07-02	38.8000	38.8000	31.6900	31.6900	-18.744%	29	1,429	-80.435%
2026-07-01	41.9500	41.9500	37.2800	39.0000	-17.895%	28	1,429	-84.103%
2026-06-30	45.2000	47.8600	45.1100	47.5000	+18.899%	15	1,418	-86.947%
2026-06-29	32.5000	40.3500	32.1100	39.9500	+1.319%	60	1,422	-84.481%
2026-06-26	40.0000	40.0000	38.4500	39.4300	-6.542%	16	1,416	-84.276%
2026-06-25	47.4300	47.4300	38.7600	42.1900	+6.219%	196	1,407	-85.305%
2026-06-24	44.0000	44.3900	39.7200	39.7200	-6.277%	18	1,581	-84.391%
2026-06-23	40.0900	46.1000	39.0000	42.3800	-12.798%	75	1,589	-85.370%
2026-06-22	48.1000	48.8700	45.4000	48.6000	+14.219%	42	1,582	-87.243%
2026-06-18	39.4000	44.3500	39.4000	42.5500	+29.924%	129	1,595	-85.429%
2026-06-17	33.2600	36.5500	32.6300	32.7500	+2.280%	341	1,595	-81.069%
2026-06-16	37.2100	38.4000	31.9600	32.0200	-18.772%	66	1,595	-80.637%
2026-06-15	39.8000	42.0500	38.8200	39.4200	+5.120%	108	1,569	-84.272%
2026-06-12	31.6000	39.5000	30.4000	37.5000	+17.481%	111	1,563	-83.467%
2026-06-11	28.3500	33.0000	27.9400	31.9200	+30.179%	143	1,550	-80.576%
2026-06-10	25.0000	27.3800	23.8200	24.5200	-0.244%	22	1,538	-74.715%
2026-06-09	27.5000	29.0000	20.5200	24.5800	-8.284%	173	1,538	-74.776%
2026-06-08	25.8700	28.5000	24.6300	26.8000	+32.805%	112	1,524	-76.866%
2026-06-05	22.5300	23.0700	19.9500	20.1800	-24.249%	57	1,469	-69.277%
2026-06-04	25.3000	27.3800	25.3000	26.6400	-4.993%	97	1,468	-76.727%
2026-06-03	30.0000	31.2500	27.1000	28.0400	+12.385%	150	1,444	-77.889%
2026-06-02	25.4900	25.7800	23.5000	24.9500	-1.578%	64	1,368	-75.150%
2026-06-01	26.2500	29.2000	25.0100	25.3500	-16.749%	172	1,341	-75.542%
2026-05-29	35.7700	35.9100	30.4500	30.4500	-7.978%	33	1,210	-79.639%
2026-05-28	34.0000	34.0000	31.0000	33.0900	-0.121%	333	1,196	-81.263%
2026-05-27	32.5000	33.2000	31.4000	33.1300	-5.907%	154	1,505	-81.286%
2026-05-26	32.4500	36.5000	32.4500	35.2100	+8.505%	217	1,497	-82.391%
2026-05-22	32.2000	34.0200	31.5000	32.4500	+2.044%	396	1,501	-80.894%
2026-05-21	31.5000	32.2000	28.9000	31.8000	-1.395%	107	1,255	-80.503%
2026-05-20	30.2500	34.0000	30.0000	32.2500	+19.444%	219	1,255	-80.775%
2026-05-19	25.4500	28.2500	21.9300	27.0000	+6.719%	120	1,059	-77.037%
2026-05-18	29.6500	29.6500	22.9800	25.3000	-3.729%	55	1,059	-75.494%
2026-05-15	26.7000	27.0100	25.5000	26.2800	-15.688%	172	1,059	-76.408%
2026-05-14	31.8200	33.3300	30.3500	31.1700	-9.835%	117	984	-80.109%
2026-05-13	37.4500	37.4500	32.1500	34.5700	+1.230%	74	939	-82.065%
2026-05-12	40.8500	40.8500	31.1400	34.1500	-16.991%	368	939	-81.845%
2026-05-11	42.0000	43.7300	39.1000	41.1400	+6.857%	59	939	-84.930%
2026-05-08	28.9700	42.5600	28.9700	38.5000	+45.338%	240	765	-83.896%
2026-05-07	27.5500	29.8000	26.3600	26.4900	-9.744%	114	758	-76.595%
2026-05-06	27.8500	29.3500	25.5500	29.3500	+13.936%	225	706	-78.876%
2026-05-05	23.9200	27.0700	23.8000	25.7600	+37.754%	348	559	-75.932%
2026-05-04	20.0400	20.0400	18.7000	18.7000	-8.108%	21	307	-66.845%
2026-05-01	17.6200	20.5000	17.6200	20.3500	+22.443%	45	297	-69.533%
2026-04-30	17.2500	17.2500	15.9200	16.6200	-0.658%	8	297	-62.696%
2026-04-29	13.5000	16.7300	13.5000	16.7300	+47.401%	106	296	-62.941%
2026-04-28	10.5800	11.3500	10.0100	11.3500	+3.276%	56	0	-45.374%
2026-04-27	10.9000	13.0000	10.9000	10.9900	0.000%	188	0	-43.585%