Dark

INTC20270115C120
INTC Jan 15 2027 120.00 Call (INTC270115C00120000)
option OPRA

EOD

Sep 2, 2026

5.350.000%(0.00)363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.1000	5.5500	4.7500	5.3500	0.000%	363	20,198	0.000%
2026-09-01	4.8500	5.3700	4.5500	5.3500	-2.550%	2,303	20,202	0.000%
2026-08-31	5.9000	6.4000	5.4000	5.4900	-5.345%	543	19,474	-2.550%
2026-08-28	6.5000	7.5300	5.8000	5.8000	-15.328%	304	19,519	-7.759%
2026-08-27	6.4200	7.5000	6.0000	6.8500	+14.167%	798	19,501	-21.898%
2026-08-26	5.6000	6.1000	5.2500	6.0000	+3.093%	590	19,637	-10.833%
2026-08-25	6.4500	6.7500	5.7900	5.8200	-3.000%	685	19,638	-8.076%
2026-08-24	6.5000	6.5000	5.5000	6.0000	-17.241%	766	19,575	-10.833%
2026-08-21	7.5000	7.8500	7.1500	7.2500	-12.121%	2,656	19,497	-26.207%
2026-08-20	7.7500	8.2500	7.1300	8.2500	+0.610%	663	17,471	-35.152%
2026-08-19	10.1900	10.1900	7.6600	8.2000	-17.172%	601	17,137	-34.756%
2026-08-18	11.3600	11.7000	9.5000	9.9000	-26.937%	1,113	17,198	-45.960%
2026-08-17	13.2600	14.7500	13.1000	13.5500	+0.743%	1,073	17,375	-60.517%
2026-08-14	15.5000	16.0200	13.4500	13.4500	-9.122%	480	17,223	-60.223%
2026-08-13	13.1300	16.7200	12.8500	14.8000	+12.977%	526	17,098	-63.851%
2026-08-12	13.0000	14.2000	12.6500	13.1000	+9.167%	861	17,029	-59.160%
2026-08-11	11.9000	12.4000	11.6000	12.0000	-2.041%	311	16,848	-55.417%
2026-08-10	13.2500	13.7500	12.2000	12.2500	-13.121%	638	16,881	-56.327%
2026-08-07	16.0000	16.4000	13.7300	14.1000	-4.730%	4,263	16,859	-62.057%
2026-08-06	14.1000	16.9500	13.2700	14.8000	-6.507%	181	18,514	-63.851%
2026-08-05	16.0100	16.7500	14.7000	15.8300	-2.883%	223	18,434	-66.203%
2026-08-04	12.3500	16.4500	12.3500	16.3000	+51.628%	1,345	18,427	-67.178%
2026-08-03	10.5000	11.0000	8.7500	10.7500	+0.467%	1,759	18,735	-50.233%
2026-07-31	14.0000	14.4500	10.7000	10.7000	-8.233%	986	18,801	-50.000%
2026-07-30	9.9000	12.8000	9.8000	11.6600	+41.162%	1,424	18,140	-54.117%
2026-07-29	10.5000	10.5000	8.2000	8.2600	-19.020%	1,690	18,196	-35.230%
2026-07-28	9.9000	10.7500	8.7500	10.2000	-13.559%	923	18,481	-47.549%
2026-07-27	12.5400	13.4000	10.3000	11.8000	-5.145%	572	18,022	-54.661%
2026-07-24	17.4500	17.4500	12.4000	12.4400	-30.889%	633	18,192	-56.994%
2026-07-23	18.9200	19.8500	17.3700	18.0000	-6.687%	603	18,000	-70.278%
2026-07-22	18.7400	21.4400	18.7400	19.2900	-8.794%	131	17,778	-72.265%
2026-07-21	19.4000	21.3000	18.6500	21.1500	+24.412%	3,226	17,717	-74.704%
2026-07-20	17.0000	18.2000	16.4500	17.0000	+7.937%	4,528	17,502	-68.529%
2026-07-17	14.0600	17.0500	12.8300	15.7500	-3.670%	452	13,124	-66.032%
2026-07-16	18.7000	18.7000	15.4500	16.3500	-15.895%	1,208	13,072	-67.278%
2026-07-15	22.8000	22.8000	17.3300	19.4400	-8.946%	1,311	12,643	-72.479%
2026-07-14	21.7500	22.8500	19.5000	21.3500	+5.955%	388	12,255	-74.941%
2026-07-13	20.8200	20.8200	18.5000	20.1500	-13.815%	245	11,959	-73.449%
2026-07-10	23.0000	24.1500	22.4200	23.3800	-7.589%	92	11,854	-77.117%
2026-07-09	27.9000	28.1000	25.3000	25.3000	+3.476%	1,730	11,818	-78.854%
2026-07-08	24.4300	24.4500	21.1000	24.4500	+0.287%	3,525	10,291	-78.119%
2026-07-07	28.3500	28.3500	23.4500	24.3800	-23.931%	682	10,827	-78.056%
2026-07-06	33.3000	35.5000	32.0000	32.0500	+3.387%	131	10,541	-83.307%
2026-07-02	34.3000	37.6600	29.6900	31.0000	-12.181%	216	10,469	-82.742%
2026-07-01	40.3500	41.0000	34.7500	35.3000	-20.674%	285	10,469	-84.844%
2026-06-30	38.5000	46.2000	38.5000	44.5000	+15.435%	351	10,609	-87.978%
2026-06-29	34.8000	38.7500	29.9800	38.5500	+5.616%	195	10,491	-86.122%
2026-06-26	37.2000	38.5000	35.2000	36.5000	-8.338%	90	10,435	-85.342%
2026-06-25	45.0000	45.8000	35.5000	39.8200	+1.246%	386	10,452	-86.565%
2026-06-24	39.0000	42.4500	36.6500	39.3300	-3.603%	283	10,545	-86.397%
2026-06-23	39.1700	44.1100	39.1700	40.8000	-12.031%	182	10,552	-86.887%
2026-06-22	44.5500	46.6000	43.0000	46.3800	+12.710%	242	10,538	-88.465%
2026-06-18	39.1100	42.0500	37.0500	41.1500	+28.594%	472	7,890	-86.999%
2026-06-17	31.1100	34.5200	30.7000	32.0000	+8.659%	3,280	7,890	-83.281%
2026-06-16	35.4700	36.6000	29.4500	29.4500	-21.151%	835	7,890	-81.834%
2026-06-15	38.6000	40.5000	36.5400	37.3500	+6.410%	451	7,661	-85.676%
2026-06-12	29.7000	37.5000	29.6800	35.1000	+19.388%	1,472	7,804	-84.758%
2026-06-11	27.5500	31.1000	25.6500	29.4000	+25.106%	881	8,839	-81.803%
2026-06-10	23.4400	25.2000	21.8800	23.5000	-0.634%	250	8,550	-77.234%
2026-06-09	27.3000	27.3000	19.3900	23.6500	-5.664%	439	8,567	-77.378%
2026-06-08	23.8900	26.7000	22.5000	25.0700	+39.278%	377	8,534	-78.660%
2026-06-05	21.0500	21.6700	18.0000	18.0000	-27.624%	473	8,404	-70.278%
2026-06-04	23.7000	26.1000	23.0000	24.8700	-4.236%	156	8,303	-78.488%
2026-06-03	27.6500	30.0000	25.5000	25.9700	+12.766%	1,054	8,248	-79.399%
2026-06-02	22.8500	24.2000	21.3000	23.0300	-6.458%	1,087	8,503	-76.769%
2026-06-01	24.3500	27.1500	23.1500	24.6200	-11.661%	468	7,865	-78.270%
2026-05-29	34.1000	34.2500	27.0000	27.8700	-10.759%	1,205	7,859	-80.804%
2026-05-28	32.8200	32.8200	28.4000	31.2300	-2.406%	1,009	6,990	-82.869%
2026-05-27	32.0000	32.1000	29.6200	32.0000	-6.213%	386	6,211	-83.281%
2026-05-26	31.7500	34.2500	28.7500	34.1200	+10.779%	677	6,076	-84.320%
2026-05-22	31.0100	32.5000	29.7000	30.8000	+3.183%	1,256	5,534	-82.630%
2026-05-21	28.5000	30.5000	26.6500	29.8500	-2.927%	363	6,157	-82.077%
2026-05-20	30.0000	32.7500	28.2500	30.7500	+22.024%	934	6,157	-82.602%
2026-05-19	23.5400	26.6000	20.4000	25.2000	+6.554%	597	6,232	-78.770%
2026-05-18	27.2500	28.2000	21.1500	23.6500	-1.458%	129	6,232	-77.378%
2026-05-15	25.6400	25.8500	23.5000	24.0000	-17.808%	1,282	6,232	-77.708%
2026-05-14	29.5900	31.5300	28.0500	29.2000	-10.703%	603	5,076	-81.678%
2026-05-13	35.3600	35.3600	30.4000	32.7000	-0.819%	609	4,205	-83.639%
2026-05-12	36.5000	38.5000	29.0000	32.9700	-18.189%	452	4,205	-83.773%
2026-05-11	39.5000	41.5000	36.0000	40.3000	+11.080%	450	4,205	-86.725%
2026-05-08	27.6000	40.0000	27.4500	36.2800	+43.399%	2,015	4,277	-85.254%
2026-05-07	27.0000	27.9500	24.7000	25.3000	-7.326%	146	3,489	-78.854%
2026-05-06	25.3500	27.5500	23.6500	27.3000	+11.885%	490	3,449	-80.403%
2026-05-05	19.7500	25.9500	19.7500	24.4000	+46.108%	3,409	3,290	-78.074%
2026-05-04	19.0500	19.0500	16.7000	16.7000	-13.066%	168	974	-67.964%
2026-05-01	15.0000	19.3500	15.0000	19.2100	+23.856%	279	739	-72.150%
2026-04-30	16.0000	16.2000	14.3100	15.5100	-4.082%	545	739	-65.506%
2026-04-29	11.1800	16.2000	11.1800	16.1700	+58.841%	922	722	-66.914%
2026-04-28	9.5000	10.4000	9.1000	10.1800	-1.165%	50	0	-47.446%
2026-04-27	11.0000	11.9000	9.9500	10.3000	0.000%	138	0	-48.058%