Dark

INTC20270115C125
INTC Jan 15 2027 125.00 Call (INTC270115C00125000)
option OPRA

EOD

Sep 2, 2026

4.60+2.679%(+0.12)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.6000	4.8000	4.2500	4.6000	+2.679%	176	8,089	0.000%
2026-09-01	4.0000	4.7000	4.0000	4.4800	-7.438%	340	8,107	+2.679%
2026-08-31	5.2500	5.2500	4.7500	4.8400	-4.158%	194	8,178	-4.959%
2026-08-28	6.2000	6.6000	5.0500	5.0500	-17.213%	352	8,181	-8.911%
2026-08-27	5.7000	6.6200	5.2000	6.1000	+16.190%	280	8,109	-24.590%
2026-08-26	4.9000	5.3500	4.6500	5.2500	+5.000%	464	8,175	-12.381%
2026-08-25	5.8300	5.9000	5.0000	5.0000	-5.660%	750	8,350	-8.000%
2026-08-24	6.0500	6.0500	4.8500	5.3000	-17.829%	365	8,029	-13.208%
2026-08-21	7.4000	7.4000	6.3000	6.4500	-10.417%	158	7,935	-28.682%
2026-08-20	7.0000	7.3200	6.2700	7.2000	-2.041%	263	7,967	-36.111%
2026-08-19	9.1500	9.1500	6.9000	7.3500	-15.029%	405	7,867	-37.415%
2026-08-18	9.7500	10.4500	8.4800	8.6500	-28.807%	145	7,782	-46.821%
2026-08-17	12.0000	13.4500	11.9500	12.1500	0.000%	531	7,787	-62.140%
2026-08-14	14.0000	14.4500	12.0000	12.1500	-11.701%	144	7,769	-62.140%
2026-08-13	12.0000	15.3500	11.8000	13.7600	+14.286%	616	7,674	-66.570%
2026-08-12	12.6500	12.7300	11.3700	12.0400	+13.052%	1,248	7,348	-61.794%
2026-08-11	10.5800	11.2200	10.4500	10.6500	-3.620%	737	8,264	-56.808%
2026-08-10	11.5500	12.1000	11.0500	11.0500	-18.148%	366	8,268	-58.371%
2026-08-07	13.1000	13.9000	12.5000	13.5000	-0.808%	111	8,217	-65.926%
2026-08-06	12.6600	15.0500	12.6600	13.6100	-9.267%	67	8,207	-66.201%
2026-08-05	14.2500	15.2500	13.5500	15.0000	+1.351%	32	8,228	-69.333%
2026-08-04	11.8000	15.0000	11.8000	14.8000	+52.577%	88	8,234	-68.919%
2026-08-03	8.9500	10.0500	8.0000	9.7000	-1.623%	1,853	8,260	-52.577%
2026-07-31	12.8700	12.9300	9.8600	9.8600	-5.192%	215	9,959	-53.347%
2026-07-30	9.0400	11.6600	8.9000	10.4000	+35.065%	164	9,994	-55.769%
2026-07-29	9.5500	9.5500	7.4000	7.7000	-14.444%	138	10,016	-40.260%
2026-07-28	8.7500	9.5500	8.0700	9.0000	-15.888%	76	10,004	-48.889%
2026-07-27	11.4000	11.9200	9.5000	10.7000	-6.140%	133	9,990	-57.009%
2026-07-24	15.0000	15.9100	11.4000	11.4000	-31.159%	386	9,979	-59.649%
2026-07-23	17.5000	18.1500	15.9500	16.5600	-8.000%	106	9,786	-72.222%
2026-07-22	18.4500	20.0500	18.0000	18.0000	-7.692%	142	9,799	-74.444%
2026-07-21	18.4000	19.9500	17.6000	19.5000	+26.214%	117	9,751	-76.410%
2026-07-20	16.2500	16.9000	15.3900	15.4500	+5.822%	61	9,710	-70.227%
2026-07-17	13.9000	15.6800	11.8400	14.6000	0.000%	237	9,674	-68.493%
2026-07-16	16.4800	16.7500	14.1000	14.6000	-18.024%	701	9,647	-68.493%
2026-07-15	20.5000	20.5700	16.0500	17.8100	-14.785%	535	9,119	-74.172%
2026-07-14	20.2000	20.9000	18.0500	20.9000	+15.152%	547	8,878	-77.990%
2026-07-13	19.3400	19.3400	17.1500	18.1500	-16.011%	240	8,554	-74.656%
2026-07-10	21.7500	22.1000	21.1500	21.6100	-8.626%	65	8,591	-78.714%
2026-07-09	25.3000	26.5000	23.6500	23.6500	+3.728%	1,590	8,545	-80.550%
2026-07-08	21.9000	22.8000	19.9000	22.8000	-0.654%	63	6,973	-79.825%
2026-07-07	26.4000	26.4100	22.0000	22.9500	-23.372%	644	6,946	-79.956%
2026-07-06	31.0400	33.6500	29.9500	29.9500	+3.383%	505	6,927	-84.641%
2026-07-02	33.0000	35.3800	28.0000	28.9700	-13.133%	565	7,008	-84.122%
2026-07-01	38.6800	39.1600	33.0000	33.3500	-20.595%	745	7,008	-86.207%
2026-06-30	36.9000	43.8000	36.9000	42.0000	+15.702%	191	6,857	-89.048%
2026-06-29	31.7100	36.4000	28.0000	36.3000	+4.581%	753	6,931	-87.328%
2026-06-26	35.4500	36.2500	33.2000	34.7100	-6.694%	418	6,828	-86.747%
2026-06-25	43.0000	43.6000	33.8500	37.2000	+4.848%	290	6,842	-87.634%
2026-06-24	36.9000	40.2000	35.4800	35.4800	-6.632%	39	6,768	-87.035%
2026-06-23	35.8500	41.4700	35.8500	38.0000	-13.636%	99	6,757	-87.895%
2026-06-22	42.8600	44.5000	40.4600	44.0000	+12.763%	386	6,773	-89.545%
2026-06-18	37.2500	39.7700	34.5200	39.0200	+29.850%	366	7,012	-88.211%
2026-06-17	30.0000	32.4000	28.5000	30.0500	+7.899%	253	7,012	-84.692%
2026-06-16	33.4800	34.8900	27.8500	27.8500	-21.216%	328	7,012	-83.483%
2026-06-15	36.1800	38.0100	34.3000	35.3500	+4.586%	2,755	6,835	-86.987%
2026-06-12	27.6900	35.5100	27.6900	33.8000	+19.435%	716	7,725	-86.391%
2026-06-11	25.7000	29.3500	25.1700	28.3000	+31.628%	172	7,670	-83.746%
2026-06-10	23.1000	24.2500	20.6600	21.5000	+0.327%	122	7,664	-78.605%
2026-06-09	25.2300	25.7000	18.7600	21.4300	-9.002%	50	7,667	-78.535%
2026-06-08	22.2700	25.0000	21.9500	23.5500	+33.051%	136	7,672	-80.467%
2026-06-05	19.8000	20.2000	17.3000	17.7000	-24.841%	178	7,660	-74.011%
2026-06-04	23.0000	24.4500	21.5300	23.5500	-2.160%	105	7,609	-80.467%
2026-06-03	26.9000	27.9400	23.8000	24.0700	+10.922%	88	7,533	-80.889%
2026-06-02	23.0000	23.0000	20.3500	21.7000	-6.182%	101	7,502	-78.802%
2026-06-01	22.9500	25.8000	21.5700	23.1300	-12.320%	92	7,510	-80.112%
2026-05-29	32.3000	32.5000	26.2000	26.3800	-10.119%	124	7,491	-82.563%
2026-05-28	30.5000	30.6500	26.7700	29.3500	-2.975%	114	7,493	-84.327%
2026-05-27	32.9500	32.9500	27.8300	30.2500	-6.056%	1,895	7,429	-84.793%
2026-05-26	28.4500	32.4000	28.4500	32.2000	+12.000%	267	5,618	-85.714%
2026-05-22	29.5000	30.5200	27.7500	28.7500	+3.047%	170	5,404	-84.000%
2026-05-21	27.0000	28.3800	25.0000	27.9000	-2.990%	59	5,388	-83.513%
2026-05-20	29.2000	31.2000	26.4000	28.7600	+18.745%	148	5,388	-84.006%
2026-05-19	23.5000	24.8100	18.8500	24.2200	+8.707%	85	5,363	-81.007%
2026-05-18	25.5000	25.5000	20.0000	22.2800	-2.792%	61	5,363	-79.354%
2026-05-15	23.6000	23.7900	22.1000	22.9200	-17.376%	365	5,363	-79.930%
2026-05-14	27.0000	29.6400	26.5000	27.7400	-10.227%	83	5,642	-83.417%
2026-05-13	33.2700	34.0000	28.7200	30.9000	-1.498%	283	5,418	-85.113%
2026-05-12	34.9000	37.0500	27.3500	31.3700	-17.815%	1,087	5,418	-85.336%
2026-05-11	37.9500	39.3500	34.3300	38.1700	+10.798%	744	5,418	-87.949%
2026-05-08	24.3000	39.0400	24.3000	34.4500	+45.359%	7,462	4,922	-86.647%
2026-05-07	25.4500	26.0000	23.0500	23.7000	-7.349%	115	6,444	-80.591%
2026-05-06	24.1200	25.9200	22.4500	25.5800	+10.976%	233	6,460	-82.017%
2026-05-05	18.3500	23.9700	18.3500	23.0500	+46.442%	6,186	6,303	-80.043%
2026-05-04	17.8000	17.8000	15.7400	15.7400	-12.214%	259	1,435	-70.775%
2026-05-01	15.0700	18.0000	15.0700	17.9300	+20.741%	347	1,205	-74.345%
2026-04-30	13.8700	14.8500	13.4300	14.8500	-0.868%	70	1,205	-69.024%
2026-04-29	10.2900	15.0000	10.2900	14.9800	+62.297%	697	1,168	-69.292%
2026-04-28	8.6000	9.4600	8.2700	9.2300	-3.854%	413	0	-50.163%
2026-04-27	9.0500	11.1500	8.8500	9.6000	0.000%	1,599	0	-52.083%