Dark

INTC20270115C160
INTC Jan 15 2027 160.00 Call (INTC270115C00160000)
option OPRA

EOD

Sep 2, 2026

1.86+4.494%(+0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.8700	1.8700	1.8600	1.8600	+4.494%	5	6,514	0.000%
2026-09-01	1.7100	1.8400	1.6500	1.7800	-9.184%	35	6,516	+4.494%
2026-08-31	2.1700	2.1700	1.9600	1.9600	-10.092%	30	6,514	-5.102%
2026-08-28	2.5100	2.8500	2.1800	2.1800	-12.800%	19	6,512	-14.679%
2026-08-27	2.5800	2.9000	2.4200	2.5000	+13.122%	137	6,505	-25.600%
2026-08-26	2.1300	2.2900	2.0700	2.2100	+0.455%	103	6,409	-15.837%
2026-08-25	2.5900	2.5900	2.2000	2.2000	-3.084%	80	6,378	-15.455%
2026-08-24	2.6600	2.6600	2.1100	2.2700	-18.929%	91	6,384	-18.062%
2026-08-21	3.3000	3.3000	2.8000	2.8000	-12.500%	195	6,382	-33.571%
2026-08-20	3.0000	3.2000	2.8800	3.2000	-4.478%	120	6,375	-41.875%
2026-08-19	3.2000	3.5500	3.2000	3.3500	-17.284%	65	6,463	-44.478%
2026-08-18	5.2000	5.2000	4.0000	4.0500	-35.407%	233	6,460	-54.074%
2026-08-17	6.3500	6.8800	6.2700	6.2700	-12.062%	24	6,466	-70.335%
2026-08-14	7.5000	7.8000	6.8500	7.1300	-5.186%	21	6,459	-73.913%
2026-08-13	7.2500	7.9600	7.0000	7.5200	+19.365%	233	6,456	-75.266%
2026-08-12	6.7700	6.7700	5.9000	6.3000	+17.757%	248	6,391	-70.476%
2026-08-11	5.4500	5.6400	5.3500	5.3500	-6.140%	300	6,466	-65.234%
2026-08-10	6.2200	6.2200	5.6100	5.7000	-20.943%	187	6,418	-67.368%
2026-08-07	7.2600	7.4500	6.8500	7.2100	-4.250%	74	6,403	-74.202%
2026-08-06	7.2500	8.5000	7.2500	7.5300	-9.277%	298	6,352	-75.299%
2026-08-05	8.0000	8.7000	7.5200	8.3000	-3.151%	96	6,368	-77.590%
2026-08-04	6.7300	8.6100	6.7300	8.5700	+69.703%	362	6,381	-78.296%
2026-08-03	4.1200	5.1200	4.1000	5.0500	-2.885%	67	6,259	-63.168%
2026-07-31	7.0000	7.0000	5.2000	5.2000	-6.306%	60	6,259	-64.231%
2026-07-30	4.5000	6.2500	4.5000	5.5500	+42.674%	253	6,255	-66.486%
2026-07-29	4.9500	4.9500	3.8900	3.8900	-19.127%	15	6,208	-52.185%
2026-07-28	4.8000	4.9500	4.3500	4.8100	-16.348%	30	6,212	-61.331%
2026-07-27	6.5000	6.5500	5.3000	5.7500	-8.730%	128	6,221	-67.652%
2026-07-24	8.8000	8.8000	6.3000	6.3000	-36.364%	218	6,192	-70.476%
2026-07-23	10.2400	11.1100	9.9000	9.9000	-10.000%	39	6,232	-81.212%
2026-07-22	10.7000	12.2500	10.7000	11.0000	-10.350%	29	6,208	-83.091%
2026-07-21	11.3500	12.2700	10.7100	12.2700	+33.806%	319	6,199	-84.841%
2026-07-20	9.5400	10.2000	9.1700	9.1700	+2.458%	40	6,178	-79.716%
2026-07-17	7.4600	9.4500	6.9700	8.9500	+2.874%	192	6,170	-79.218%
2026-07-16	10.3500	10.4000	8.7000	8.7000	-15.122%	392	6,257	-78.621%
2026-07-15	12.8300	12.8300	9.6500	10.2500	-22.525%	99	6,061	-81.854%
2026-07-14	12.1000	13.3200	11.1000	13.2300	+20.273%	65	6,066	-85.941%
2026-07-13	11.5500	11.8500	10.5700	11.0000	-18.819%	39	6,045	-83.091%
2026-07-10	13.9500	13.9500	13.3900	13.5500	-13.141%	45	6,072	-86.273%
2026-07-09	16.8000	17.0000	15.5000	15.6000	+13.043%	76	6,067	-88.077%
2026-07-08	14.5000	14.5000	12.6000	13.8000	-4.959%	93	6,063	-86.522%
2026-07-07	16.4000	16.7300	14.2200	14.5200	-28.119%	177	6,072	-87.190%
2026-07-06	19.9000	22.6000	19.9000	20.2000	+7.504%	27	6,081	-90.792%
2026-07-02	22.6200	24.0000	18.3300	18.7900	-17.515%	63	6,073	-90.101%
2026-07-01	26.5500	26.5500	22.7300	22.7800	-23.813%	62	6,073	-91.835%
2026-06-30	24.3500	31.0400	24.3500	29.9000	+22.541%	363	6,073	-93.779%
2026-06-29	20.6300	24.6400	18.7700	24.4000	+1.371%	132	6,010	-92.377%
2026-06-26	23.4000	24.9800	23.0500	24.0700	-2.353%	212	6,000	-92.273%
2026-06-25	30.1500	30.5500	23.5100	24.6500	+1.025%	75	5,961	-92.454%
2026-06-24	26.9600	28.0500	24.4000	24.4000	-8.955%	37	5,953	-92.377%
2026-06-23	26.0000	29.7700	26.0000	26.8000	-14.103%	75	5,947	-93.060%
2026-06-22	31.0000	31.6000	28.7000	31.2000	+13.043%	566	5,943	-94.038%
2026-06-18	27.7600	28.2500	24.0000	27.6000	+37.313%	131	5,695	-93.261%
2026-06-17	20.3000	20.9500	19.4000	20.1000	+3.876%	57	5,695	-90.746%
2026-06-16	20.0000	20.5000	19.0000	19.3500	-20.206%	116	5,695	-90.388%
2026-06-15	25.4000	27.1200	24.0000	24.2500	+4.122%	141	5,680	-92.330%
2026-06-12	20.0300	25.0000	20.0300	23.2900	+21.492%	96	5,657	-92.014%
2026-06-11	18.1000	19.8000	16.1900	19.1700	+35.286%	42	5,620	-90.297%
2026-06-10	14.5000	15.8000	13.8500	14.1700	+4.422%	14	5,599	-86.874%
2026-06-09	16.5200	17.2000	11.5000	13.5700	-15.188%	119	5,601	-86.293%
2026-06-08	15.0000	16.9500	14.1000	16.0000	+45.059%	86	5,538	-88.375%
2026-06-05	12.6300	13.0200	11.0300	11.0300	-31.660%	121	5,525	-83.137%
2026-06-04	14.5000	16.1400	14.0500	16.1400	-0.677%	41	5,563	-88.476%
2026-06-03	18.2500	18.4000	16.0200	16.2500	+15.906%	100	5,566	-88.554%
2026-06-02	13.0000	15.1500	13.0000	14.0200	-6.032%	64	5,544	-86.733%
2026-06-01	14.0000	16.5500	13.9500	14.9200	-14.499%	315	5,549	-87.534%
2026-05-29	21.9500	21.9500	17.4500	17.4500	-11.869%	86	5,511	-89.341%
2026-05-28	20.9500	20.9500	19.2500	19.8000	-0.252%	37	5,483	-90.606%
2026-05-27	19.9500	20.1000	19.3000	19.8500	-5.069%	190	5,474	-90.630%
2026-05-26	19.2500	22.2000	19.2500	20.9100	+8.454%	70	5,460	-91.105%
2026-05-22	19.8000	20.8000	18.6300	19.2800	+4.216%	113	5,445	-90.353%
2026-05-21	19.0000	19.2200	16.9000	18.5000	-5.612%	163	5,438	-89.946%
2026-05-20	18.3000	20.9000	18.3000	19.6000	+21.137%	161	5,438	-90.510%
2026-05-19	13.7900	16.2800	12.2700	16.1800	+19.852%	83	5,402	-88.504%
2026-05-18	17.5000	17.5000	12.8500	13.5000	-9.335%	163	5,402	-86.222%
2026-05-15	15.0000	16.0000	14.7800	14.8900	-19.860%	171	5,402	-87.508%
2026-05-14	19.8500	19.8500	18.5000	18.5800	-14.457%	247	5,424	-89.989%
2026-05-13	24.0500	24.0500	20.2500	21.7200	+3.923%	303	5,360	-91.436%
2026-05-12	23.8500	26.0000	18.8000	20.9000	-24.000%	549	5,360	-91.100%
2026-05-11	27.5000	27.5000	23.8700	27.5000	+12.705%	321	5,360	-93.236%
2026-05-08	16.5000	27.0500	16.5000	24.4000	+54.921%	5,251	5,138	-92.377%
2026-05-07	16.4000	17.8000	15.1700	15.7500	-7.625%	129	268	-88.190%
2026-05-06	16.7000	17.1000	15.2800	17.0500	0.000%	567	270	-89.091%