Dark

INTC20270115C165
INTC Jan 15 2027 165.00 Call (INTC270115C00165000)
option OPRA

EOD

Sep 2, 2026

1.64+1.235%(+0.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.6000	1.6400	1.5800	1.6400	+1.235%	9	6,078	0.000%
2026-09-01	1.4700	1.6200	1.4500	1.6200	-18.182%	7	6,079	+1.235%
2026-08-31	1.9800	1.9800	1.9800	1.9800	+2.062%	1	6,080	-17.172%
2026-08-28	2.4900	2.4900	1.9400	1.9400	-17.447%	69	6,080	-15.464%
2026-08-27	2.1500	2.6300	2.1200	2.3500	+19.289%	23	6,079	-30.213%
2026-08-26	1.9000	1.9700	1.8000	1.9700	-2.956%	4	6,088	-16.751%
2026-08-25	2.2800	2.2800	1.9900	2.0300	-0.976%	45	6,088	-19.212%
2026-08-24	2.3400	2.3400	1.8900	2.0500	-20.543%	31	6,116	-20.000%
2026-08-21	2.9100	2.9100	2.5800	2.5800	-11.644%	13	6,126	-36.434%
2026-08-20	2.9000	2.9200	2.5500	2.9200	-2.667%	75	6,121	-43.836%
2026-08-19	3.8500	3.8500	2.8400	3.0000	-20.000%	18	6,096	-45.333%
2026-08-18	4.6500	4.6500	3.7500	3.7500	-33.628%	22	6,084	-56.267%
2026-08-17	5.7500	6.3000	5.6500	5.6500	-2.586%	18	6,074	-70.973%
2026-08-14	6.7000	6.8000	5.8000	5.8000	-15.328%	7	6,065	-71.724%
2026-08-13	5.6600	7.5000	5.5700	6.8500	+20.175%	195	6,063	-76.058%
2026-08-12	5.8500	5.8600	5.3000	5.7000	+16.327%	100	6,071	-71.228%
2026-08-11	4.8700	5.1000	4.8000	4.9000	-14.035%	422	6,033	-66.531%
2026-08-10	5.5700	5.7000	5.1000	5.7000	-13.636%	128	6,332	-71.228%
2026-08-07	6.7000	6.8000	6.1500	6.6000	-2.941%	119	6,314	-75.152%
2026-08-06	6.4000	7.3700	6.4000	6.8000	-12.596%	79	6,253	-75.882%
2026-08-05	7.4500	7.9000	6.8500	7.7800	-0.256%	271	6,184	-78.920%
2026-08-04	6.8000	7.8000	6.8000	7.8000	+73.333%	2,720	6,040	-78.974%
2026-08-03	4.0000	4.6000	4.0000	4.5000	-10.714%	27	3,744	-63.556%
2026-07-31	5.3000	5.3000	4.9800	5.0400	-7.523%	5	3,741	-67.460%
2026-07-30	5.6000	5.6000	5.4000	5.4500	+36.250%	7	3,740	-69.908%
2026-07-29	3.7500	4.2200	3.7500	4.0000	-8.046%	106	3,745	-59.000%
2026-07-28	4.3500	4.3500	4.1400	4.3500	-17.457%	23	3,736	-62.299%
2026-07-27	6.1000	6.1000	4.8300	5.2700	-12.893%	60	3,736	-68.880%
2026-07-24	7.0500	7.2000	5.9000	6.0500	-32.778%	23	3,766	-72.893%
2026-07-23	9.7000	10.3900	9.0000	9.0000	-11.765%	12	3,769	-81.778%
2026-07-22	10.6000	11.2500	10.2000	10.2000	-12.069%	11	3,777	-83.922%
2026-07-21	10.5500	11.6000	10.1300	11.6000	+28.889%	2,592	3,772	-85.862%
2026-07-20	8.8000	9.3000	8.8000	9.0000	+9.356%	8	1,410	-81.778%
2026-07-17	6.9000	8.9500	6.5000	8.2300	+0.611%	302	1,411	-80.073%
2026-07-16	8.9000	8.9500	8.1800	8.1800	-16.954%	90	1,272	-79.951%
2026-07-15	11.7800	11.7800	9.0500	9.8500	-16.099%	43	1,199	-83.350%
2026-07-14	11.0000	11.7500	10.3500	11.7400	+12.344%	120	1,225	-86.031%
2026-07-13	10.8900	10.8900	10.4000	10.4500	-18.992%	37	1,318	-84.306%
2026-07-10	13.0000	13.1000	12.8500	12.9000	-11.945%	90	1,290	-87.287%
2026-07-09	15.9000	15.9000	14.6500	14.6500	+13.566%	10	1,279	-88.805%
2026-07-08	13.6500	13.6500	11.8700	12.9000	-5.977%	100	1,272	-87.287%
2026-07-07	15.0000	15.0000	13.5400	13.7200	-29.132%	102	1,309	-88.047%
2026-07-06	20.5000	21.0500	18.8500	19.3600	+9.009%	34	1,305	-91.529%
2026-07-02	19.8800	19.8800	17.6700	17.7600	-18.532%	65	1,262	-90.766%
2026-07-01	24.5000	24.5700	21.7000	21.8000	-23.829%	146	1,262	-92.477%
2026-06-30	24.9500	28.6200	24.9500	28.6200	+24.165%	14	1,251	-94.270%
2026-06-29	19.9000	23.0500	17.8000	23.0500	+5.251%	23	1,251	-92.885%
2026-06-26	22.0000	23.7500	21.9000	21.9000	-12.048%	334	1,257	-92.511%
2026-06-25	24.5500	24.9000	24.5500	24.9000	+2.049%	2	1,239	-93.414%
2026-06-24	26.3000	26.4500	24.4000	24.4000	-2.982%	10	1,240	-93.279%
2026-06-23	24.0300	27.6000	22.8100	25.1500	-14.890%	29	1,243	-93.479%
2026-06-22	28.5800	30.3000	28.0000	29.5500	+14.093%	50	1,243	-94.450%
2026-06-18	26.7000	26.7000	23.9700	25.9000	+36.316%	734	821	-93.668%
2026-06-17	19.6000	21.1300	18.7500	19.0000	+7.955%	46	821	-91.368%
2026-06-16	22.8000	22.8000	17.6000	17.6000	-25.170%	48	821	-90.682%
2026-06-15	24.2000	25.0300	23.2100	23.5200	+6.137%	68	789	-93.027%
2026-06-12	20.5000	22.8000	20.1500	22.1600	+24.424%	127	769	-92.599%
2026-06-11	15.4000	18.8000	15.4000	17.8100	+33.010%	16	765	-90.792%
2026-06-10	14.0000	14.0000	13.0100	13.3900	+22.619%	17	769	-87.752%
2026-06-09	16.1000	16.1000	10.9200	10.9200	-31.104%	14	760	-84.982%
2026-06-08	14.1500	16.0600	13.3600	15.8500	+47.442%	36	759	-89.653%
2026-06-05	12.2000	12.2000	10.5500	10.7500	-27.365%	51	736	-84.744%
2026-06-04	13.8500	15.2500	13.8500	14.8000	-3.268%	24	701	-88.919%
2026-06-03	18.0000	18.0000	15.3000	15.3000	+12.915%	471	706	-89.281%
2026-06-02	12.6000	14.0000	12.6000	13.5500	-7.760%	106	711	-87.897%
2026-06-01	14.6000	16.2000	13.7900	14.6900	-17.703%	49	750	-88.836%
2026-05-29	19.3000	19.4600	17.8500	17.8500	-5.556%	14	737	-90.812%
2026-05-28	17.6000	18.9000	17.5900	18.9000	-0.526%	16	726	-91.323%
2026-05-27	18.9500	19.0100	18.0000	19.0000	-6.219%	23	717	-91.368%
2026-05-26	19.4000	21.0300	19.4000	20.2600	+7.766%	60	715	-91.905%
2026-05-22	17.8000	19.3000	17.8000	18.8000	+5.618%	23	698	-91.277%
2026-05-21	16.8500	18.2300	16.1000	17.8000	-2.466%	140	684	-90.787%
2026-05-20	17.4000	19.0000	16.9900	18.2500	+21.102%	243	684	-91.014%
2026-05-19	12.8000	15.0700	11.4000	15.0700	+12.884%	56	623	-89.117%
2026-05-18	13.7000	13.7000	12.8000	13.3500	-6.643%	29	623	-87.715%
2026-05-15	14.7500	15.0500	14.0000	14.3000	-20.334%	20	623	-88.531%
2026-05-14	16.6000	18.3500	16.6000	17.9500	-15.410%	17	608	-90.864%
2026-05-13	19.8000	21.3300	19.8000	21.2200	+9.156%	15	602	-92.271%
2026-05-12	22.6200	23.0000	17.9400	19.4400	-25.231%	242	602	-91.564%
2026-05-11	26.8000	26.8000	24.2000	26.0000	+11.588%	174	602	-93.692%
2026-05-08	16.5000	25.9800	16.5000	23.3000	+60.690%	225	650	-92.961%
2026-05-07	15.9500	16.4000	14.3500	14.5000	-10.494%	77	579	-88.690%
2026-05-06	15.0000	16.7000	13.5000	16.2000	0.000%	704	544	-89.877%