Dark

INTC20270115C140
INTC Jan 15 2027 140.00 Call (INTC270115C00140000)
option OPRA

EOD

Sep 2, 2026

3.01-1.311%(-0.04)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.0400	3.1000	2.7900	3.0100	-1.311%	120	13,999	0.000%
2026-09-01	2.6200	3.0500	2.6200	3.0500	-3.175%	287	13,965	-1.311%
2026-08-31	3.8000	3.8000	3.1500	3.1500	-10.000%	57	14,007	-4.444%
2026-08-28	4.2500	4.5500	3.4000	3.5000	-18.605%	132	14,019	-14.000%
2026-08-27	4.1200	4.5000	3.6000	4.3000	+19.444%	131	14,028	-30.000%
2026-08-26	3.3000	3.6500	3.1300	3.6000	+4.348%	433	14,019	-16.389%
2026-08-25	3.9800	4.0700	3.4500	3.4500	-2.542%	209	14,055	-12.754%
2026-08-24	4.2000	4.2000	3.3000	3.5400	-19.545%	353	14,070	-14.972%
2026-08-21	4.7500	5.0000	4.4000	4.4000	-14.397%	179	14,070	-31.591%
2026-08-20	4.9000	5.1500	4.4300	5.1400	+1.782%	361	14,067	-41.440%
2026-08-19	6.0000	6.0400	4.7000	5.0500	-19.968%	526	13,985	-40.396%
2026-08-18	7.4500	7.6500	6.0700	6.3100	-31.338%	199	13,946	-52.298%
2026-08-17	9.3000	10.0000	8.8500	9.1900	+2.111%	1,078	13,923	-67.247%
2026-08-14	10.8000	10.9000	9.0000	9.0000	-13.628%	185	13,231	-66.556%
2026-08-13	9.5000	11.5500	9.5000	10.4200	+17.342%	303	13,252	-71.113%
2026-08-12	9.6500	9.7000	8.4600	8.8800	+13.846%	2,802	13,301	-66.104%
2026-08-11	8.0000	8.2000	7.7500	7.8000	-4.878%	314	11,593	-61.410%
2026-08-10	9.0000	9.0000	8.2000	8.2000	-18.408%	89	11,574	-63.293%
2026-08-07	11.4000	11.6000	9.4700	10.0500	-3.179%	1,632	11,539	-70.050%
2026-08-06	9.2500	11.0000	9.2500	10.3800	-6.486%	39	10,047	-71.002%
2026-08-05	10.9100	11.8300	10.2500	11.1000	-5.692%	143	10,055	-72.883%
2026-08-04	7.7500	11.7700	7.7500	11.7700	+64.615%	809	10,058	-74.427%
2026-08-03	6.7500	7.5000	5.9600	7.1500	-3.378%	404	10,445	-57.902%
2026-07-31	9.7800	9.7800	7.3500	7.4000	-6.683%	416	10,161	-59.324%
2026-07-30	6.7000	8.8000	6.5000	7.9300	+44.182%	88	10,202	-62.043%
2026-07-29	7.0500	7.1700	5.5000	5.5000	-21.429%	702	10,194	-45.273%
2026-07-28	6.8000	7.3000	6.0000	7.0000	-13.580%	193	10,096	-57.000%
2026-07-27	8.8100	8.9700	7.2300	8.1000	-7.955%	147	10,057	-62.840%
2026-07-24	12.6500	12.6500	8.8000	8.8000	-33.283%	281	10,057	-65.795%
2026-07-23	13.8400	14.7500	12.8500	13.1900	-8.530%	119	10,027	-77.180%
2026-07-22	15.1500	16.0000	14.4200	14.4200	-9.422%	104	10,015	-79.126%
2026-07-21	14.8000	15.9700	13.9300	15.9200	+31.570%	570	10,005	-81.093%
2026-07-20	13.0200	13.4000	12.1000	12.1000	+1.340%	55	9,858	-75.124%
2026-07-17	10.4000	12.6200	9.3900	11.9400	+0.336%	261	9,851	-74.791%
2026-07-16	13.0000	13.1000	11.5500	11.9000	-18.269%	277	9,837	-74.706%
2026-07-15	16.5000	16.5000	12.8000	14.5600	-13.591%	205	9,831	-79.327%
2026-07-14	16.3200	17.2000	15.0000	16.8500	+23.897%	163	9,842	-82.136%
2026-07-13	15.4000	15.6000	13.6000	13.6000	-23.638%	116	9,790	-77.868%
2026-07-10	18.3000	18.3000	17.1500	17.8100	-9.133%	53	9,772	-83.099%
2026-07-09	21.2000	21.7700	19.6000	19.6000	+8.168%	124	9,761	-84.643%
2026-07-08	18.2000	18.2000	16.0500	18.1200	-2.581%	243	9,667	-83.389%
2026-07-07	22.5500	22.5500	18.2000	18.6000	-27.400%	423	9,550	-83.817%
2026-07-06	26.6300	27.9700	25.2200	25.6200	+6.528%	79	9,517	-88.251%
2026-07-02	28.4800	30.1500	23.3000	24.0500	-14.291%	338	9,591	-87.484%
2026-07-01	32.0000	33.3000	27.9800	28.0600	-21.686%	293	9,591	-89.273%
2026-06-30	31.2700	37.7500	31.2700	35.8300	+18.485%	513	9,587	-91.599%
2026-06-29	28.2500	31.0000	23.1500	30.2400	+1.374%	284	9,534	-90.046%
2026-06-26	29.0500	31.1500	28.3000	29.8300	-6.047%	186	9,365	-89.909%
2026-06-25	36.6000	37.0700	29.2700	31.7500	+0.794%	1,488	9,300	-90.520%
2026-06-24	30.7500	34.8500	29.8000	31.5000	-3.166%	101	8,296	-90.444%
2026-06-23	31.1500	36.2500	30.4100	32.5300	-14.282%	331	8,293	-90.747%
2026-06-22	36.8800	38.4500	34.8800	37.9500	+12.779%	513	8,335	-92.069%
2026-06-18	31.2800	34.1100	29.5400	33.6500	+36.511%	739	8,200	-91.055%
2026-06-17	25.0000	27.6000	24.0700	24.6500	+3.571%	143	8,200	-87.789%
2026-06-16	28.3600	29.1900	23.7800	23.8000	-20.268%	120	8,200	-87.353%
2026-06-15	30.0000	33.0000	29.4600	29.8500	+5.106%	291	8,167	-89.916%
2026-06-12	25.2500	29.7800	25.2500	28.4000	+21.888%	151	8,140	-89.401%
2026-06-11	21.0000	24.2000	20.9500	23.3000	+30.899%	365	8,176	-87.082%
2026-06-10	19.8000	19.8000	16.9800	17.8000	+0.056%	114	8,257	-83.090%
2026-06-09	21.3300	21.3300	15.0000	17.7900	-9.003%	155	8,277	-83.080%
2026-06-08	18.9000	21.0000	18.4500	19.5500	+40.647%	148	8,275	-84.604%
2026-06-05	16.3600	16.7200	13.9000	13.9000	-29.262%	537	8,247	-78.345%
2026-06-04	18.5000	20.2000	17.9000	19.6500	-4.843%	286	8,506	-84.682%
2026-06-03	22.5000	23.1200	20.1500	20.6500	+15.106%	209	8,411	-85.424%
2026-06-02	17.4000	18.8500	16.7500	17.9400	-7.811%	151	8,434	-83.222%
2026-06-01	18.0500	21.9000	17.5000	19.4600	-11.142%	696	8,338	-84.532%
2026-05-29	27.0000	27.8000	21.4800	21.9000	-12.013%	239	8,196	-86.256%
2026-05-28	25.4500	25.4500	22.4500	24.8900	-2.316%	151	8,154	-87.907%
2026-05-27	27.2400	27.2400	23.2000	25.4800	-6.667%	487	8,126	-88.187%
2026-05-26	24.0000	27.5000	23.7300	27.3000	+12.810%	133	8,052	-88.974%
2026-05-22	24.8000	25.5000	23.7400	24.2000	+1.681%	593	8,037	-87.562%
2026-05-21	22.8500	24.0500	20.6000	23.8000	-2.459%	131	8,219	-87.353%
2026-05-20	23.0000	26.5000	22.3500	24.4000	+25.773%	186	8,219	-87.664%
2026-05-19	16.9500	20.6900	15.5300	19.4000	+9.915%	174	8,235	-84.485%
2026-05-18	20.5000	20.5000	16.4500	17.6500	-6.117%	202	8,235	-82.946%
2026-05-15	20.2000	21.0500	18.4000	18.8000	-18.261%	169	8,235	-83.989%
2026-05-14	23.3600	25.8000	22.7800	23.0000	-11.025%	130	8,325	-86.913%
2026-05-13	27.7500	28.0000	24.8700	25.8500	-2.746%	134	8,303	-88.356%
2026-05-12	29.9000	31.2300	23.9000	26.5800	-20.060%	411	8,303	-88.676%
2026-05-11	33.0000	34.0000	29.1000	33.2500	+13.211%	313	8,303	-90.947%
2026-05-08	21.2100	33.4000	21.2100	29.3700	+51.392%	1,041	8,275	-89.751%
2026-05-07	21.0000	22.0000	19.4000	19.4000	-9.557%	95	8,006	-84.485%
2026-05-06	19.7500	21.5500	18.3000	21.4500	+12.186%	276	7,975	-85.967%
2026-05-05	15.0000	20.1000	15.0000	19.1200	+54.194%	6,435	7,892	-84.257%
2026-05-04	14.5800	14.5800	12.4000	12.4000	-15.416%	352	1,851	-75.726%
2026-05-01	11.8000	15.0000	11.8000	14.6600	+26.270%	2,309	0	-79.468%
2026-04-30	12.4500	12.4500	10.5200	11.6100	0.000%	186	0	-74.074%