Dark

INTC20270115C135
INTC Jan 15 2027 135.00 Call (INTC270115C00135000)
option OPRA

EOD

Sep 2, 2026

3.42+2.090%(+0.07)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.5000	3.5800	3.1000	3.4200	+2.090%	90	11,293	0.000%
2026-09-01	3.2000	3.5300	3.0100	3.3500	-8.219%	160	11,253	+2.090%
2026-08-31	4.1200	4.1200	3.6000	3.6500	-7.595%	46	11,215	-6.301%
2026-08-28	5.0000	5.0000	3.9500	3.9500	-16.842%	3,703	11,193	-13.418%
2026-08-27	4.3700	5.0000	4.0400	4.7500	+20.865%	120	7,637	-28.000%
2026-08-26	3.7100	3.9300	3.6200	3.9300	-1.008%	387	7,617	-12.977%
2026-08-25	4.4400	4.4400	3.9600	3.9700	-0.750%	114	7,551	-13.854%
2026-08-24	4.4000	4.4000	3.7500	4.0000	-22.330%	178	7,539	-14.500%
2026-08-21	5.6600	5.6600	5.0000	5.1500	-9.490%	80	7,559	-33.592%
2026-08-20	5.7000	5.7300	4.9500	5.6900	+1.607%	1,382	7,551	-39.895%
2026-08-19	7.2000	7.2000	5.4300	5.6000	-20.000%	198	6,381	-38.929%
2026-08-18	8.2900	8.2900	6.9100	7.0000	-29.293%	144	6,319	-51.143%
2026-08-17	9.8700	11.0000	9.7500	9.9000	-1.198%	154	6,316	-65.455%
2026-08-14	11.6000	11.6000	10.0200	10.0200	-12.489%	26	6,328	-65.868%
2026-08-13	9.6400	12.7500	9.4500	11.4500	+19.645%	199	6,325	-70.131%
2026-08-12	10.3600	10.5400	9.3500	9.5700	+11.669%	575	6,431	-64.263%
2026-08-11	8.2000	9.0500	8.2000	8.5700	-9.504%	241	6,963	-60.093%
2026-08-10	10.0100	10.0100	9.1000	9.4700	-14.299%	28	6,834	-63.886%
2026-08-07	12.7000	12.7000	10.4000	11.0500	-4.080%	40	6,840	-69.050%
2026-08-06	10.2000	11.9500	10.2000	11.5200	-5.959%	97	6,818	-70.313%
2026-08-05	12.0000	12.7900	11.3500	12.2500	-1.922%	29	6,801	-72.082%
2026-08-04	10.3500	12.6500	10.3500	12.4900	+48.690%	234	6,794	-72.618%
2026-08-03	6.7000	8.4000	6.7000	8.4000	+6.329%	130	6,607	-59.286%
2026-07-31	9.6500	9.6500	7.9000	7.9000	-9.195%	240	6,608	-56.709%
2026-07-30	7.7100	9.8000	7.7100	8.7000	+28.508%	81	6,383	-60.690%
2026-07-29	7.8500	7.8500	6.2000	6.7700	-11.503%	103	6,394	-49.483%
2026-07-28	7.4100	7.9400	6.7500	7.6500	-8.929%	38	6,423	-55.294%
2026-07-27	9.9500	10.3000	7.7000	8.4000	-11.579%	160	6,435	-59.286%
2026-07-24	13.6000	13.6000	9.1500	9.5000	-32.624%	119	6,514	-64.000%
2026-07-23	15.3000	15.7000	13.9100	14.1000	-12.422%	114	6,492	-75.745%
2026-07-22	14.9500	17.1400	14.9500	16.1000	-6.395%	64	6,490	-78.758%
2026-07-21	15.9000	17.2000	15.0000	17.2000	+32.308%	186	6,475	-80.116%
2026-07-20	13.4800	14.6500	13.0000	13.0000	0.000%	24	6,364	-73.692%
2026-07-17	10.4500	13.4000	10.4200	13.0000	+4.000%	292	6,357	-73.692%
2026-07-16	14.1100	14.1100	12.5000	12.5000	-19.872%	86	6,312	-72.640%
2026-07-15	16.6800	16.6800	14.4000	15.6000	-12.113%	50	6,328	-78.077%
2026-07-14	17.0000	18.5400	15.8500	17.7500	+19.932%	190	6,308	-80.732%
2026-07-13	16.6300	16.6300	14.8000	14.8000	-22.310%	170	6,254	-76.892%
2026-07-10	19.7500	19.7500	18.5100	19.0500	-9.242%	39	6,264	-82.047%
2026-07-09	22.0000	23.2400	20.9900	20.9900	+4.272%	47	6,255	-83.707%
2026-07-08	19.2000	20.1300	17.3500	20.1300	+2.287%	88	6,251	-83.010%
2026-07-07	22.9800	22.9800	19.5000	19.6800	-27.780%	207	6,242	-82.622%
2026-07-06	28.2300	29.5500	26.7200	27.2500	+8.135%	146	6,250	-87.450%
2026-07-02	30.0100	31.5000	24.6200	25.2000	-17.377%	377	6,462	-86.429%
2026-07-01	33.0000	34.9900	29.8300	30.5000	-18.991%	180	6,462	-88.787%
2026-06-30	32.9500	39.7500	32.9500	37.6500	+16.491%	122	6,348	-90.916%
2026-06-29	27.6000	32.5500	24.9000	32.3200	+6.737%	86	6,388	-89.418%
2026-06-26	31.5800	32.8500	30.0000	30.2800	-7.991%	284	6,385	-88.705%
2026-06-25	38.8800	39.0000	30.7000	32.9100	-0.182%	99	6,120	-89.608%
2026-06-24	34.7000	36.6500	31.3000	32.9700	-4.017%	195	6,108	-89.627%
2026-06-23	32.6200	38.0000	32.2900	34.3500	-12.928%	273	6,124	-90.044%
2026-06-22	39.3600	40.0500	36.6000	39.4500	+14.282%	455	6,047	-91.331%
2026-06-18	32.9100	36.0400	31.5000	34.5200	+23.728%	745	5,506	-90.093%
2026-06-17	26.8700	27.9000	26.1900	27.9000	+10.059%	39	5,506	-87.742%
2026-06-16	29.9900	31.5900	25.3500	25.3500	-19.728%	424	5,506	-86.509%
2026-06-15	32.7300	34.6400	30.8600	31.5800	+4.917%	950	5,577	-89.170%
2026-06-12	25.2000	32.0000	24.2500	30.1000	+21.273%	950	6,289	-88.638%
2026-06-11	22.1500	26.2000	21.9000	24.8200	+32.727%	227	5,426	-86.221%
2026-06-10	18.7000	19.0500	18.6500	18.7000	+1.741%	15	5,416	-81.711%
2026-06-09	21.9500	21.9500	15.9000	18.3800	-12.518%	59	5,404	-81.393%
2026-06-08	19.7500	22.1500	19.2000	21.0100	+35.548%	111	5,421	-83.722%
2026-06-05	17.3600	17.7000	15.0000	15.5000	-25.301%	112	5,444	-77.935%
2026-06-04	19.7000	21.3200	18.8700	20.7500	-4.904%	126	5,447	-83.518%
2026-06-03	24.3000	25.0000	21.2000	21.8200	+13.351%	46	5,387	-84.326%
2026-06-02	18.5000	20.1500	17.5000	19.2500	-5.591%	155	5,387	-82.234%
2026-06-01	19.6500	21.8500	19.1500	20.3900	-12.112%	509	5,310	-83.227%
2026-05-29	29.1900	29.1900	22.6500	23.2000	-11.111%	1,023	4,911	-85.259%
2026-05-28	27.3500	27.3500	23.9200	26.1000	-0.382%	35	3,957	-86.897%
2026-05-27	28.7500	28.7500	24.5000	26.2000	-8.551%	862	3,956	-86.947%
2026-05-26	27.3000	29.0000	24.0000	28.6500	+10.832%	2,817	3,149	-88.063%
2026-05-22	26.9300	26.9300	25.8500	25.8500	+5.081%	82	864	-86.770%
2026-05-21	24.2000	25.0000	22.2900	24.6000	-4.503%	22	861	-86.098%
2026-05-20	25.0000	26.9500	24.4500	25.7600	+25.597%	93	861	-86.724%
2026-05-19	18.3800	22.0000	16.8100	20.5100	+6.545%	50	804	-83.325%
2026-05-18	23.1700	23.1700	17.4500	19.2500	-6.689%	103	804	-82.234%
2026-05-15	19.9000	20.6300	19.7500	20.6300	-14.576%	142	804	-83.422%
2026-05-14	23.7500	25.3100	23.7500	24.1500	-16.753%	30	857	-85.839%
2026-05-13	29.8700	29.8700	26.8000	29.0100	+2.872%	22	857	-88.211%
2026-05-12	33.0000	33.0000	24.9700	28.2000	-14.286%	391	857	-87.872%
2026-05-11	35.0500	35.9000	31.0400	32.9000	+5.686%	114	857	-89.605%
2026-05-08	23.0000	35.0000	23.0000	31.1300	+47.746%	270	741	-89.014%
2026-05-07	22.9000	23.2900	20.5500	21.0700	-4.227%	637	735	-83.768%
2026-05-06	20.5500	22.7100	19.4900	22.0000	+8.002%	141	899	-84.455%
2026-05-05	17.9000	21.2000	17.9000	20.3700	+51.450%	907	986	-83.211%
2026-05-04	15.1500	15.1500	13.4500	13.4500	-14.873%	41	101	-74.572%
2026-05-01	13.5500	15.9500	13.5500	15.8000	+25.198%	75	0	-78.354%
2026-04-30	11.9000	12.6200	11.6000	12.6200	0.000%	8	0	-72.900%