Dark

INTC20270115C145
INTC Jan 15 2027 145.00 Call (INTC270115C00145000)
option OPRA

EOD

Sep 2, 2026

2.62+2.745%(+0.07)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.6000	2.6200	2.5400	2.6200	+2.745%	73	2,381	0.000%
2026-09-01	2.4500	2.6700	2.3400	2.5500	-9.253%	531	2,383	+2.745%
2026-08-31	2.8500	2.8500	2.8100	2.8100	-9.646%	3	2,359	-6.762%
2026-08-28	3.7500	3.9100	3.1100	3.1100	-14.795%	51	2,359	-15.756%
2026-08-27	3.4500	4.0000	3.2800	3.6500	+15.873%	111	2,347	-28.219%
2026-08-26	2.9000	3.2300	2.8000	3.1500	-0.943%	78	2,312	-16.825%
2026-08-25	3.5500	3.6000	3.1500	3.1800	-2.154%	174	2,278	-17.610%
2026-08-24	3.5500	3.5500	2.9200	3.2500	-21.687%	368	2,273	-19.385%
2026-08-21	4.5500	4.5500	3.9500	4.1500	-7.982%	27	2,275	-36.867%
2026-08-20	4.3000	4.5900	3.9600	4.5100	-3.426%	113	2,251	-41.907%
2026-08-19	5.9000	5.9000	4.4000	4.6700	-15.091%	82	2,238	-43.897%
2026-08-18	6.8500	6.8500	5.4500	5.5000	-34.132%	72	2,225	-52.364%
2026-08-17	8.1000	8.9500	8.1000	8.3500	+1.829%	143	2,245	-68.623%
2026-08-14	9.6500	10.0000	8.2000	8.2000	-16.751%	27	2,294	-68.049%
2026-08-13	9.6500	10.3900	9.2300	9.8500	+20.122%	28	2,283	-73.401%
2026-08-12	8.3000	8.5300	7.7500	8.2000	+14.685%	64	2,280	-68.049%
2026-08-11	7.0000	7.4400	7.0000	7.1500	-7.143%	428	2,289	-63.357%
2026-08-10	8.2500	8.2500	7.5500	7.7000	-16.757%	284	2,066	-65.974%
2026-08-07	9.5800	9.5800	8.7100	9.2500	-3.445%	51	2,040	-71.676%
2026-08-06	9.5500	10.6900	9.5500	9.5800	-10.467%	218	2,015	-72.651%
2026-08-05	10.6500	11.0500	9.6500	10.7000	+3.382%	87	2,047	-75.514%
2026-08-04	7.5000	10.4000	7.5000	10.3500	+55.405%	141	2,042	-74.686%
2026-08-03	6.0000	6.6800	6.0000	6.6600	-4.173%	47	2,014	-60.661%
2026-07-31	9.2400	9.2400	6.9500	6.9500	-6.081%	230	2,026	-62.302%
2026-07-30	7.5500	8.0800	7.4000	7.4000	+28.696%	226	1,843	-64.595%
2026-07-29	5.5500	5.7500	5.5000	5.7500	-9.019%	63	1,625	-54.435%
2026-07-28	5.8500	6.4000	5.5000	6.3200	-14.595%	26	1,584	-58.544%
2026-07-27	7.2000	7.9500	6.9000	7.4000	-6.329%	31	1,585	-64.595%
2026-07-24	10.4500	10.4500	7.9000	7.9000	-35.668%	228	1,589	-66.835%
2026-07-23	13.3000	13.5000	11.8700	12.2800	-12.908%	131	1,552	-78.664%
2026-07-22	13.9800	14.7500	13.7500	14.1000	-5.369%	6	1,566	-81.418%
2026-07-21	13.8000	14.9000	13.6000	14.9000	+27.568%	60	1,564	-82.416%
2026-07-20	12.3500	12.7000	11.4000	11.6800	+6.182%	138	1,565	-77.568%
2026-07-17	10.3000	11.8000	8.9800	11.0000	-0.272%	116	1,458	-76.182%
2026-07-16	12.6000	12.6000	10.7000	11.0300	-15.089%	68	1,440	-76.247%
2026-07-15	13.3000	13.3000	11.9800	12.9900	-17.628%	281	1,432	-79.831%
2026-07-14	14.7000	15.7700	13.8500	15.7700	+17.075%	4	1,235	-83.386%
2026-07-13	14.3000	14.3300	13.1500	13.4700	-19.099%	240	1,236	-80.549%
2026-07-10	16.3500	16.9500	16.0000	16.6500	-10.436%	225	1,032	-84.264%
2026-07-09	19.8000	20.2500	18.5700	18.5900	+13.009%	75	891	-85.906%
2026-07-08	17.2300	17.2300	15.2400	16.4500	-5.187%	76	882	-84.073%
2026-07-07	20.5000	20.5000	17.2000	17.3500	-29.184%	71	893	-84.899%
2026-07-06	24.0000	25.1600	24.0000	24.5000	+12.644%	39	881	-89.306%
2026-07-02	27.5100	27.5100	21.7500	21.7500	-18.539%	122	876	-87.954%
2026-07-01	30.1800	30.8500	26.7000	26.7000	-21.930%	62	876	-90.187%
2026-06-30	33.2500	35.6600	31.9000	34.2000	+26.902%	139	860	-92.339%
2026-06-29	24.3700	26.9500	23.5000	26.9500	-1.857%	24	819	-90.278%
2026-06-26	28.0900	28.2000	26.7000	27.4600	-5.959%	23	824	-90.459%
2026-06-25	34.8400	34.8400	27.4500	29.2000	+1.389%	59	821	-91.027%
2026-06-24	30.0000	32.5000	28.7000	28.8000	-6.856%	48	836	-90.903%
2026-06-23	31.1000	34.2500	30.1600	30.9200	-14.444%	48	831	-91.527%
2026-06-22	35.5000	36.3500	33.1500	36.1400	+18.570%	57	819	-92.750%
2026-06-18	30.0000	32.4500	27.9900	30.4800	+29.868%	98	795	-91.404%
2026-06-17	23.5000	26.0800	23.4700	23.4700	+3.120%	107	795	-88.837%
2026-06-16	24.0600	24.0600	22.7600	22.7600	-18.423%	239	795	-88.489%
2026-06-15	29.0100	30.5000	27.9000	27.9000	+2.273%	44	591	-90.609%
2026-06-12	22.6000	29.1000	22.6000	27.2800	+20.815%	133	602	-90.396%
2026-06-11	20.5000	22.7000	19.9500	22.5800	+36.518%	69	542	-88.397%
2026-06-10	18.7200	18.7200	16.0500	16.5400	-1.254%	53	565	-84.160%
2026-06-09	20.2000	20.2000	14.8500	16.7500	-14.103%	18	554	-84.358%
2026-06-08	17.9500	19.9900	17.0000	19.5000	+42.336%	100	554	-86.564%
2026-06-05	15.1200	15.4200	13.7000	13.7000	-27.321%	46	513	-80.876%
2026-06-04	17.5000	18.8600	17.3500	18.8500	-2.230%	75	501	-86.101%
2026-06-03	21.0000	21.0600	18.9000	19.2800	+12.158%	31	484	-86.411%
2026-06-02	16.4000	18.1000	16.3900	17.1900	-5.549%	44	481	-84.759%
2026-06-01	17.4000	19.8000	17.0000	18.2000	-12.077%	111	468	-85.604%
2026-05-29	25.4500	25.4500	20.7000	20.7000	-10.273%	11	428	-87.343%
2026-05-28	23.0700	23.0700	23.0700	23.0700	-2.246%	4	427	-88.643%
2026-05-27	22.6000	23.6000	22.6000	23.6000	-6.163%	3	427	-88.898%
2026-05-26	25.3000	25.3000	23.9000	25.1500	+7.940%	7	427	-89.583%
2026-05-22	24.5500	24.5500	23.0900	23.3000	+2.870%	131	430	-88.755%
2026-05-21	19.9000	22.7600	19.9000	22.6500	-1.693%	35	418	-88.433%
2026-05-20	23.0000	24.6500	20.7500	23.0400	+19.813%	89	418	-88.628%
2026-05-19	17.2600	19.2300	15.3500	19.2300	+16.900%	31	395	-86.375%
2026-05-18	17.7500	17.7500	15.4500	16.4500	-9.015%	142	395	-84.073%
2026-05-15	18.8500	18.8500	17.8000	18.0800	-17.967%	36	395	-85.509%
2026-05-14	22.1700	23.3500	21.8300	22.0400	-13.160%	163	332	-88.113%
2026-05-13	25.3600	26.3000	23.6300	25.3800	+4.016%	48	216	-89.677%
2026-05-12	28.3000	29.0500	22.3900	24.4000	-21.290%	71	216	-89.262%
2026-05-11	32.0000	32.0000	29.1500	31.0000	+10.203%	78	216	-91.548%
2026-05-08	20.9500	30.9100	20.9500	28.1300	+50.187%	61	158	-90.686%
2026-05-07	20.0000	20.2500	18.7300	18.7300	-2.091%	82	129	-86.012%
2026-05-06	19.1300	19.1300	19.1300	19.1300	+5.226%	1	52	-86.304%
2026-05-05	16.5000	18.8500	16.5000	18.1800	+50.871%	58	51	-85.589%
2026-05-04	12.0000	12.0500	12.0000	12.0500	0.000%	3	3	-78.257%