Dark

INTC20270115C155
INTC Jan 15 2027 155.00 Call (INTC270115C00155000)
option OPRA

EOD

Sep 2, 2026

2.020.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.1000	2.1000	2.0200	2.0200	0.000%	3	6,552	0.000%
2026-09-01	1.8600	2.0200	1.8000	2.0200	-8.182%	29	6,550	0.000%
2026-08-31	2.6400	2.6400	2.2000	2.2000	-9.465%	412	6,541	-8.182%
2026-08-28	3.1200	3.1200	2.4000	2.4300	-15.035%	62	6,537	-16.872%
2026-08-27	2.8400	3.2300	2.6100	2.8600	+12.157%	116	6,539	-29.371%
2026-08-26	2.3000	2.5500	2.1900	2.5500	+2.410%	58	6,557	-20.784%
2026-08-25	2.7400	2.7400	2.4900	2.4900	-4.231%	182	6,549	-18.876%
2026-08-24	2.4000	2.6100	2.3700	2.6000	-21.212%	68	6,555	-22.308%
2026-08-21	3.5500	3.5500	3.2000	3.3000	-10.811%	1,005	6,535	-38.788%
2026-08-20	3.2000	3.7000	3.2000	3.7000	+1.093%	120	6,066	-45.405%
2026-08-19	4.1000	4.1000	3.5500	3.6600	-19.560%	67	6,038	-44.809%
2026-08-18	5.6000	5.6000	4.4600	4.5500	-30.108%	52	6,002	-55.604%
2026-08-17	6.9000	7.3500	6.5100	6.5100	-8.951%	75	6,007	-68.971%
2026-08-14	8.2000	8.2000	6.9000	7.1500	-13.855%	3,017	6,036	-71.748%
2026-08-13	8.0000	8.6000	7.7000	8.3000	+23.881%	39	6,026	-75.663%
2026-08-12	6.7500	7.0000	6.4800	6.7000	+14.530%	33	6,019	-69.851%
2026-08-11	6.1000	6.1000	5.8500	5.8500	-9.861%	112	6,016	-65.470%
2026-08-10	6.4000	6.6500	6.2200	6.4900	-17.325%	72	6,010	-68.875%
2026-08-07	7.7000	7.8500	7.5000	7.8500	-4.268%	14	5,965	-74.268%
2026-08-06	8.5000	8.6500	8.2000	8.2000	-9.890%	363	5,961	-75.366%
2026-08-05	9.2000	9.2000	8.0000	9.1000	+2.709%	58	5,745	-77.802%
2026-08-04	7.1000	9.1500	7.1000	8.8600	+61.091%	134	5,713	-77.201%
2026-08-03	5.0500	5.5500	5.0500	5.5000	-8.333%	77	5,612	-63.273%
2026-07-31	7.4000	7.4000	5.8500	6.0000	-6.977%	242	5,580	-66.333%
2026-07-30	5.1600	6.6000	5.0500	6.4500	+32.990%	175	5,358	-68.682%
2026-07-29	4.8500	5.1000	4.7000	4.8500	-5.458%	133	5,279	-58.351%
2026-07-28	5.2000	5.4100	4.6000	5.1300	-12.308%	466	5,283	-60.624%
2026-07-27	5.9000	6.1300	5.8100	5.8500	-17.606%	15	4,879	-65.470%
2026-07-24	8.6800	8.6800	6.9000	7.1000	-31.731%	328	4,881	-71.549%
2026-07-23	11.9500	11.9500	10.3500	10.4000	-14.050%	78	4,656	-80.577%
2026-07-22	12.6400	12.6400	12.1000	12.1000	-7.066%	3	4,659	-83.306%
2026-07-21	12.0500	13.0200	11.5500	13.0200	+32.857%	151	4,661	-84.485%
2026-07-20	10.1000	10.1000	9.8000	9.8000	+0.823%	3,009	4,607	-79.388%
2026-07-17	7.6500	10.1500	7.6500	9.7200	-0.816%	215	1,608	-79.218%
2026-07-16	10.2500	10.7000	9.3500	9.8000	-13.274%	287	1,467	-79.388%
2026-07-15	13.0200	13.0200	10.3500	11.3000	-16.296%	33	1,357	-82.124%
2026-07-14	13.2300	14.3500	11.9500	13.5000	+16.480%	34	1,363	-85.037%
2026-07-13	12.5500	12.5500	11.2600	11.5900	-19.514%	19	1,384	-82.571%
2026-07-10	14.5000	15.0000	14.0500	14.4000	-13.096%	50	1,378	-85.972%
2026-07-09	17.0000	17.4800	16.5500	16.5700	+13.883%	31	1,390	-87.809%
2026-07-08	14.2000	14.6800	13.4000	14.5500	-5.947%	126	1,401	-86.117%
2026-07-07	17.2000	17.8000	15.2000	15.4700	-28.808%	194	1,402	-86.942%
2026-07-06	22.0500	23.3500	21.1500	21.7300	+10.417%	538	1,395	-90.704%
2026-07-02	22.7600	22.7600	19.6800	19.6800	-16.997%	74	958	-89.736%
2026-07-01	27.0000	28.6500	23.7100	23.7100	-24.128%	85	958	-91.480%
2026-06-30	27.2900	32.1800	27.2900	31.2500	+25.000%	52	954	-93.536%
2026-06-29	22.0300	25.0000	19.5300	25.0000	+2.249%	121	956	-91.920%
2026-06-26	25.0000	26.2000	23.9300	24.4500	-7.034%	108	950	-91.738%
2026-06-25	32.1000	32.1000	24.9800	26.3000	+3.137%	25	954	-92.319%
2026-06-24	28.0100	29.4000	25.5000	25.5000	-9.574%	63	945	-92.078%
2026-06-23	29.3300	30.4500	27.9500	28.2000	-13.867%	58	941	-92.837%
2026-06-22	31.0000	33.0100	31.0000	32.7400	+11.817%	32	919	-93.830%
2026-06-18	28.7000	29.2800	26.3700	29.2800	+32.910%	31	915	-93.101%
2026-06-17	21.0000	22.0300	21.0000	22.0300	+9.602%	38	915	-90.831%
2026-06-16	24.1900	24.1900	20.1000	20.1000	-22.841%	31	915	-89.950%
2026-06-15	27.0000	27.8500	25.3500	26.0500	+4.493%	151	877	-92.246%
2026-06-12	22.7500	26.0000	22.6300	24.9300	+24.650%	36	867	-91.897%
2026-06-11	19.2000	20.2500	18.2100	20.0000	+33.601%	52	861	-89.900%
2026-06-10	15.9900	15.9900	14.1500	14.9700	-0.532%	24	851	-86.506%
2026-06-09	16.0000	16.0000	13.6900	15.0500	-9.880%	9	842	-86.578%
2026-06-08	15.8500	17.8400	14.8700	16.7000	+38.589%	58	844	-87.904%
2026-06-05	13.4000	13.4500	12.0500	12.0500	-27.410%	33	819	-83.237%
2026-06-04	15.3500	16.6000	15.2500	16.6000	-3.991%	31	810	-87.831%
2026-06-03	19.3500	19.3500	17.2000	17.2900	+13.007%	42	804	-88.317%
2026-06-02	14.9000	15.9000	14.9000	15.3000	-3.409%	12	768	-86.797%
2026-06-01	17.0000	18.0000	15.0800	15.8400	-21.778%	130	766	-87.247%
2026-05-29	22.7700	23.2000	20.2500	20.2500	-1.460%	32	752	-90.025%
2026-05-28	19.6000	20.5500	19.3400	20.5500	-1.249%	6	752	-90.170%
2026-05-27	21.2000	21.2000	19.9000	20.8100	-6.932%	48	751	-90.293%
2026-05-26	21.6300	23.4500	21.6300	22.3600	+10.311%	104	724	-90.966%
2026-05-22	20.2000	21.8000	20.2000	20.2700	+0.396%	394	674	-90.035%
2026-05-21	17.8000	20.2500	17.8000	20.1900	-2.464%	127	526	-89.995%
2026-05-20	22.5500	22.5500	19.9000	20.7000	+22.413%	250	526	-90.242%
2026-05-19	15.0000	17.0800	13.5500	16.9100	+17.840%	21	337	-88.054%
2026-05-18	16.1700	16.1700	13.6800	14.3500	-9.177%	329	337	-85.923%
2026-05-15	15.7000	16.0500	15.7000	15.8000	-22.244%	21	337	-87.215%
2026-05-14	21.0000	21.0000	20.0500	20.3200	-13.642%	79	147	-90.059%
2026-05-13	23.0000	23.5500	21.6000	23.5300	+13.288%	104	68	-91.415%
2026-05-12	25.4500	26.6500	20.7200	20.7700	-23.499%	15	68	-90.274%
2026-05-11	28.8000	29.5000	25.3500	27.1500	+6.974%	17	68	-92.560%
2026-05-08	20.6500	28.2500	20.6500	25.3800	+53.818%	59	60	-92.041%
2026-05-07	17.9000	17.9000	16.5000	16.5000	-7.042%	3	8	-87.758%
2026-05-06	18.5000	18.5000	17.0700	17.7500	0.000%	9	7	-88.620%