Dark

INTC20270115C150
INTC Jan 15 2027 150.00 Call (INTC270115C00150000)
option OPRA

EOD

Sep 2, 2026

2.32+0.433%(+0.01)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.3500	2.4300	2.1500	2.3200	+0.433%	151	21,451	0.000%
2026-09-01	2.0900	2.4000	2.0500	2.3100	-7.600%	740	21,460	+0.433%
2026-08-31	2.9000	2.9900	2.4400	2.5000	-9.091%	253	21,194	-7.200%
2026-08-28	3.1000	3.6000	2.6700	2.7500	-19.118%	571	21,174	-15.636%
2026-08-27	3.0500	3.6500	2.8000	3.4000	+19.298%	419	20,957	-31.765%
2026-08-26	2.6500	2.9500	2.4500	2.8500	+3.636%	696	20,998	-18.596%
2026-08-25	3.1600	3.2500	2.7300	2.7500	-1.434%	1,265	21,169	-15.636%
2026-08-24	3.3500	3.5000	2.6000	2.7900	-21.408%	908	20,623	-16.846%
2026-08-21	3.8000	4.0000	3.5500	3.5500	-13.415%	1,546	20,470	-34.648%
2026-08-20	3.8500	4.1000	3.3500	4.1000	+0.737%	731	20,286	-43.415%
2026-08-19	5.1000	5.3000	3.8500	4.0700	-20.196%	1,127	20,268	-42.998%
2026-08-18	6.1600	6.2000	4.8500	5.1000	-32.000%	2,804	20,197	-54.510%
2026-08-17	7.4600	8.2500	7.2000	7.5000	-0.266%	1,074	19,822	-69.067%
2026-08-14	9.0000	9.2000	7.4400	7.5200	-13.064%	577	19,571	-69.149%
2026-08-13	7.2500	9.6500	7.1000	8.6500	+19.310%	733	19,535	-73.179%
2026-08-12	7.5000	8.0000	7.0000	7.2500	+10.015%	412	19,559	-68.000%
2026-08-11	6.3500	6.8000	6.3500	6.5900	-3.088%	5,636	19,474	-64.795%
2026-08-10	7.3000	7.6000	6.7700	6.8000	-20.930%	397	15,709	-65.882%
2026-08-07	9.6500	9.6500	7.8700	8.6000	-2.494%	274	15,724	-73.023%
2026-08-06	8.3500	9.8000	7.7500	8.8200	-7.158%	603	15,650	-73.696%
2026-08-05	9.5000	10.2000	8.7500	9.5000	-4.523%	444	15,577	-75.579%
2026-08-04	7.1000	9.9500	6.5500	9.9500	+64.463%	1,033	15,796	-76.683%
2026-08-03	5.4200	6.2500	4.7500	6.0500	+0.833%	1,066	15,650	-61.653%
2026-07-31	7.5500	8.4500	6.0000	6.0000	-6.977%	796	15,692	-61.333%
2026-07-30	5.5600	7.5000	5.4000	6.4500	+43.333%	357	15,305	-64.031%
2026-07-29	5.5000	6.0000	4.5000	4.5000	-19.643%	1,242	15,323	-48.444%
2026-07-28	5.4800	6.1000	4.9500	5.6000	-17.647%	3,513	14,244	-58.571%
2026-07-27	7.4000	8.0000	5.9500	6.8000	-7.483%	599	12,544	-65.882%
2026-07-24	10.5000	10.8000	7.3000	7.3500	-35.185%	760	12,320	-68.435%
2026-07-23	12.0500	12.8400	11.0000	11.3400	-10.000%	615	12,133	-79.541%
2026-07-22	12.9000	14.1000	12.5500	12.6000	-7.353%	335	11,948	-81.587%
2026-07-21	12.5000	14.0500	12.0000	13.6000	+26.747%	329	12,047	-82.941%
2026-07-20	10.9400	11.6000	10.4500	10.7300	+5.610%	1,299	12,010	-78.378%
2026-07-17	9.3100	11.0000	8.0500	10.1600	+0.495%	780	11,194	-77.165%
2026-07-16	11.6000	11.8000	9.8500	10.1100	-19.762%	490	11,122	-77.052%
2026-07-15	15.6000	15.6000	11.0000	12.6000	-14.402%	1,371	11,007	-81.587%
2026-07-14	14.0000	15.3500	12.6500	14.7200	+16.825%	591	11,210	-84.239%
2026-07-13	13.9500	14.0000	11.9500	12.6000	-18.605%	732	11,006	-81.587%
2026-07-10	14.5500	16.1000	14.5500	15.4800	-10.000%	580	10,983	-85.013%
2026-07-09	18.5500	19.3500	17.0500	17.2000	+3.614%	849	10,784	-86.512%
2026-07-08	16.3500	16.6000	14.2000	16.6000	+0.606%	599	10,826	-86.024%
2026-07-07	19.6000	19.7500	15.9800	16.5000	-26.174%	963	10,580	-85.939%
2026-07-06	23.2500	25.2000	22.2500	22.3500	+2.335%	526	10,468	-89.620%
2026-07-02	24.0000	27.2000	20.7000	21.8400	-12.640%	554	10,576	-89.377%
2026-07-01	28.7800	29.7500	24.6700	25.0000	-22.958%	784	10,576	-90.720%
2026-06-30	28.0000	34.1000	28.0000	32.4500	+17.530%	625	10,662	-92.851%
2026-06-29	25.0000	27.8500	20.5500	27.6100	+6.192%	1,033	10,594	-91.597%
2026-06-26	26.5500	28.0000	25.0000	26.0000	-6.643%	280	10,323	-91.077%
2026-06-25	33.6000	33.7400	25.4000	27.8500	-1.833%	589	10,326	-91.670%
2026-06-24	29.7900	31.2000	26.7000	28.3700	-2.509%	695	10,258	-91.822%
2026-06-23	26.9500	33.0000	26.8000	29.1000	-15.603%	735	9,991	-92.027%
2026-06-22	33.2000	35.0000	31.6000	34.4800	+13.795%	854	10,112	-93.271%
2026-06-18	28.5900	31.1500	26.5000	30.3000	+34.967%	862	10,177	-92.343%
2026-06-17	22.9000	24.7500	21.3700	22.4500	+8.717%	521	10,177	-89.666%
2026-06-16	25.4700	26.7500	20.6500	20.6500	-22.948%	933	10,177	-88.765%
2026-06-15	28.1000	30.0000	26.3000	26.8000	+4.037%	919	10,427	-91.343%
2026-06-12	21.1000	27.5300	20.0000	25.7600	+23.372%	1,597	10,603	-90.994%
2026-06-11	19.1800	22.2000	18.0300	20.8800	+31.156%	1,107	10,286	-88.889%
2026-06-10	16.0000	17.6700	15.0100	15.9200	+0.442%	1,326	10,101	-85.427%
2026-06-09	18.9800	19.1500	13.0000	15.8500	-9.789%	558	9,705	-85.363%
2026-06-08	18.9500	18.9500	15.8000	17.5700	+43.781%	1,078	9,639	-86.796%
2026-06-05	15.0500	15.0500	12.2000	12.2200	-29.971%	953	9,787	-81.015%
2026-06-04	17.1000	18.0100	15.5000	17.4500	-4.645%	473	9,707	-86.705%
2026-06-03	19.0500	21.1800	17.7000	18.3000	+12.615%	1,406	9,554	-87.322%
2026-06-02	17.0000	17.0500	14.5000	16.2500	-6.877%	777	9,463	-85.723%
2026-06-01	16.0000	19.5000	15.8400	17.4500	-10.513%	987	9,483	-86.705%
2026-05-29	24.0000	24.6500	19.0000	19.5000	-11.964%	374	9,490	-88.103%
2026-05-28	22.9800	23.0500	20.0000	22.1500	-2.766%	240	9,517	-89.526%
2026-05-27	23.7600	23.9000	20.7000	22.7800	-6.062%	367	9,489	-89.816%
2026-05-26	22.2500	24.7500	20.2000	24.2500	+13.318%	405	9,443	-90.433%
2026-05-22	22.2200	23.3000	20.8000	21.4000	+1.905%	348	9,268	-89.159%
2026-05-21	20.7000	21.5000	18.5000	21.0000	-3.226%	470	9,323	-88.952%
2026-05-20	20.0000	23.7500	19.4000	21.7000	+23.858%	893	9,323	-89.309%
2026-05-19	15.8000	18.5000	13.6500	17.5200	+9.843%	552	8,784	-86.758%
2026-05-18	19.1000	19.8000	14.3500	15.9500	-6.066%	703	8,784	-85.455%
2026-05-15	17.7000	18.0000	16.3400	16.9800	-18.561%	446	8,784	-86.337%
2026-05-14	20.9000	22.6800	20.0000	20.8500	-12.395%	786	8,346	-88.873%
2026-05-13	24.1500	25.1900	21.7500	23.8000	-0.833%	324	7,949	-90.252%
2026-05-12	27.0000	28.6300	20.7000	24.0000	-20.000%	799	7,949	-90.333%
2026-05-11	30.1100	31.1000	26.5000	30.0000	+12.360%	730	7,949	-92.267%
2026-05-08	18.5000	30.7500	18.3500	26.7000	+52.571%	3,040	7,780	-91.311%
2026-05-07	18.5000	19.8900	16.9600	17.5000	-8.377%	387	6,523	-86.743%
2026-05-06	18.2500	19.2000	16.2300	19.1000	+12.684%	1,021	6,402	-87.853%
2026-05-05	12.3000	18.3000	11.8500	16.9500	+56.799%	7,558	6,362	-86.313%
2026-05-04	12.4500	12.7200	10.7500	10.8100	0.000%	359	320	-78.538%