Dark

INTC20270115C130
INTC Jan 15 2027 130.00 Call (INTC270115C00130000)
option OPRA

EOD

Sep 2, 2026

4.00+1.266%(+0.05)3,960

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.1000	4.1500	3.6500	4.0000	+1.266%	3,960	17,605	0.000%
2026-09-01	3.5500	4.0500	3.4800	3.9500	-5.048%	334	15,836	+1.266%
2026-08-31	4.5500	4.9000	4.1000	4.1600	-5.455%	250	15,793	-3.846%
2026-08-28	5.0500	5.7500	4.4000	4.4000	-14.894%	432	15,801	-9.091%
2026-08-27	4.9000	5.7300	4.6000	5.1700	+13.877%	685	15,769	-22.631%
2026-08-26	4.3500	4.7500	4.0200	4.5400	+1.339%	403	15,552	-11.894%
2026-08-25	5.0400	5.2000	4.4600	4.4800	-1.104%	281	15,616	-10.714%
2026-08-24	4.9200	4.9200	4.2500	4.5300	-20.526%	429	15,532	-11.700%
2026-08-21	6.4000	6.4000	5.6000	5.7000	-10.938%	463	15,423	-29.825%
2026-08-20	6.3000	6.4000	5.5800	6.4000	0.000%	319	15,381	-37.500%
2026-08-19	8.0500	8.0700	6.0500	6.4000	-18.263%	933	15,330	-37.500%
2026-08-18	10.3000	10.3000	7.6000	7.8300	-29.839%	512	14,824	-48.914%
2026-08-17	11.4000	12.0400	10.8000	11.1600	+0.995%	538	14,903	-64.158%
2026-08-14	11.9500	13.3000	11.0000	11.0500	-12.648%	3,849	14,793	-63.801%
2026-08-13	10.5500	13.8100	10.5500	12.6500	+18.004%	542	14,507	-68.379%
2026-08-12	11.0700	12.0000	10.1500	10.7200	+10.515%	1,092	14,385	-62.687%
2026-08-11	9.5600	10.0800	9.4500	9.7000	-2.610%	976	14,542	-58.763%
2026-08-10	10.9500	11.0000	9.9600	9.9600	-16.931%	192	14,726	-59.839%
2026-08-07	13.3000	13.7700	11.2300	11.9900	-2.520%	227	14,630	-66.639%
2026-08-06	11.9400	14.0200	11.2000	12.3000	-7.519%	3,253	14,543	-67.480%
2026-08-05	13.2600	14.0500	12.3000	13.3000	-3.623%	133	12,709	-69.925%
2026-08-04	10.3000	13.8000	10.3000	13.8000	+57.714%	1,206	12,557	-71.014%
2026-08-03	9.0000	9.1000	7.1000	8.7500	-0.114%	398	11,783	-54.286%
2026-07-31	11.7000	12.1000	8.7600	8.7600	-7.595%	291	11,799	-54.338%
2026-07-30	7.7600	10.6600	7.7600	9.4800	+30.759%	1,074	11,839	-57.806%
2026-07-29	8.1600	8.1600	6.9000	7.2500	-10.494%	143	11,707	-44.828%
2026-07-28	7.9100	8.7100	7.2000	8.1000	-16.322%	589	11,803	-50.617%
2026-07-27	10.9000	10.9000	8.5000	9.6800	-5.653%	160	11,908	-58.678%
2026-07-24	14.1500	14.1900	10.2600	10.2600	-33.592%	261	11,916	-61.014%
2026-07-23	15.8500	17.0000	14.4000	15.4500	-11.207%	180	11,806	-74.110%
2026-07-22	17.0500	18.4000	17.0100	17.4000	-4.658%	311	11,737	-77.011%
2026-07-21	17.0000	18.3000	15.9500	18.2500	+28.340%	3,464	11,817	-78.082%
2026-07-20	14.4500	15.6000	14.2200	14.2200	+5.725%	662	8,470	-71.871%
2026-07-17	12.5000	14.6500	10.9600	13.4500	-0.738%	344	8,051	-70.260%
2026-07-16	15.2500	15.4000	13.2300	13.5500	-20.435%	155	8,022	-70.480%
2026-07-15	19.2500	19.2500	14.8500	17.0300	-12.081%	1,080	8,030	-76.512%
2026-07-14	18.8000	19.6200	16.8500	19.3700	+14.615%	154	7,062	-79.350%
2026-07-13	18.4000	18.4000	16.0000	16.9000	-16.129%	211	7,068	-76.331%
2026-07-10	20.5000	20.7900	19.8500	20.1500	-9.843%	297	7,033	-80.149%
2026-07-09	24.0000	24.7500	21.8500	22.3500	+5.874%	2,553	7,009	-82.103%
2026-07-08	20.9300	21.2000	18.6000	21.1100	-1.124%	186	4,752	-81.052%
2026-07-07	24.9500	24.9500	20.6000	21.3500	-25.088%	789	4,666	-81.265%
2026-07-06	30.0000	31.3000	28.3900	28.5000	+4.167%	102	4,489	-85.965%
2026-07-02	31.8700	33.5200	26.4700	27.3600	-12.504%	369	4,358	-85.380%
2026-07-01	36.0000	36.1300	31.2300	31.2700	-22.885%	289	4,358	-87.208%
2026-06-30	35.9000	41.5500	35.7700	40.5500	+16.859%	283	4,155	-90.136%
2026-06-29	30.8900	34.7000	26.7000	34.7000	+5.987%	179	4,234	-88.473%
2026-06-26	33.3600	34.2000	31.7000	32.7400	-8.163%	110	4,194	-87.783%
2026-06-25	40.5000	41.3000	32.1500	35.6500	-0.084%	398	4,162	-88.780%
2026-06-24	37.5700	37.8000	33.1000	35.6800	+0.507%	1,135	4,154	-88.789%
2026-06-23	34.9000	40.0000	33.7300	35.5000	-15.072%	194	4,152	-88.732%
2026-06-22	40.8000	42.7000	38.5500	41.8000	+12.335%	441	4,163	-90.431%
2026-06-18	35.1400	37.8000	32.7500	37.2100	+31.299%	456	3,696	-89.250%
2026-06-17	28.6000	30.9000	27.0000	28.3400	+8.582%	731	3,696	-85.886%
2026-06-16	31.9000	33.4500	26.1000	26.1000	-20.909%	278	3,696	-84.674%
2026-06-15	33.9700	36.4600	32.7100	33.0000	+4.167%	229	3,638	-87.879%
2026-06-12	26.6000	33.5600	25.9300	31.6800	+17.333%	903	3,603	-87.374%
2026-06-11	24.0000	28.0300	23.0000	27.0000	+33.070%	271	3,219	-85.185%
2026-06-10	20.8000	22.4200	19.2500	20.2900	+0.895%	66	3,232	-80.286%
2026-06-09	23.8300	24.0000	16.7900	20.1100	-8.591%	696	3,250	-80.109%
2026-06-08	21.5000	23.7500	19.9000	22.0000	+39.594%	262	3,479	-81.818%
2026-06-05	19.0100	19.1500	15.7000	15.7600	-28.364%	1,217	3,419	-74.619%
2026-06-04	21.3400	23.0500	20.0500	22.0000	-5.579%	119	3,623	-81.818%
2026-06-03	26.0000	26.2500	22.5000	23.3000	+14.778%	107	3,616	-82.833%
2026-06-02	21.4800	21.4800	18.7400	20.3000	-5.581%	141	3,571	-80.296%
2026-06-01	20.0000	23.9000	20.0000	21.5000	-12.850%	318	3,533	-81.395%
2026-05-29	30.7500	31.0000	24.6700	24.6700	-10.939%	205	3,331	-83.786%
2026-05-28	28.5000	28.5000	26.0000	27.7000	-1.423%	174	3,313	-85.560%
2026-05-27	31.0000	31.0000	26.0500	28.1000	-6.489%	127	3,157	-85.765%
2026-05-26	27.1700	31.0000	26.3000	30.0500	+10.763%	324	3,142	-86.689%
2026-05-22	28.0000	29.1000	27.0000	27.1300	+3.195%	208	3,263	-85.256%
2026-05-21	26.6500	26.7700	23.6400	26.2900	-3.168%	656	3,348	-84.785%
2026-05-20	26.7000	29.5500	24.7800	27.1500	+17.076%	607	3,348	-85.267%
2026-05-19	20.0200	23.4400	17.6500	23.1900	+15.431%	290	2,327	-82.751%
2026-05-18	23.8500	24.7500	18.6500	20.0900	-5.459%	267	2,327	-80.090%
2026-05-15	22.2000	22.9000	20.7900	21.2500	-18.049%	243	2,327	-81.176%
2026-05-14	25.9500	28.1500	25.0000	25.9300	-11.259%	164	2,291	-84.574%
2026-05-13	31.7800	31.7800	27.3500	29.2200	-0.747%	278	2,169	-86.311%
2026-05-12	32.2000	35.0000	26.1000	29.4400	-18.786%	1,516	2,169	-86.413%
2026-05-11	37.0000	37.4400	32.5000	36.2500	+10.992%	879	2,169	-88.966%
2026-05-08	23.6000	36.8000	23.5000	32.6600	+46.787%	1,302	1,730	-87.753%
2026-05-07	22.5000	25.0000	21.7500	22.2500	-7.600%	426	1,277	-82.022%
2026-05-06	23.0000	24.4000	20.7500	24.0800	+11.019%	543	1,223	-83.389%
2026-05-05	17.3000	22.9000	17.2000	21.6900	+51.150%	461	1,155	-81.558%
2026-05-04	16.6000	16.6500	14.3500	14.3500	-14.938%	203	1,035	-72.125%
2026-05-01	14.5000	17.0200	14.5000	16.8700	+22.691%	237	1,022	-76.289%
2026-04-30	13.5500	14.1200	12.1000	13.7500	-1.292%	788	1,022	-70.909%
2026-04-29	9.4900	14.0500	9.4900	13.9300	+59.931%	1,677	1,120	-71.285%
2026-04-28	8.1000	8.7500	7.6000	8.7100	0.000%	292	0	-54.076%