Dark

INTC20270115C170
INTC Jan 15 2027 170.00 Call (INTC270115C00170000)
option OPRA

EOD

Sep 2, 2026

1.44+0.699%(+0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.3800	1.4400	1.3800	1.4400	+0.699%	10	3,633	0.000%
2026-09-01	1.4300	1.4700	1.3100	1.4300	-7.742%	40	3,642	+0.699%
2026-08-31	1.7300	1.7300	1.5500	1.5500	-26.887%	375	3,667	-7.097%
2026-08-28	2.3200	2.3500	2.1000	2.1200	+2.913%	20	3,702	-32.075%
2026-08-27	1.9100	2.2900	1.9100	2.0600	+12.568%	292	3,691	-30.097%
2026-08-26	1.7100	1.8300	1.6100	1.8300	-1.081%	945	3,694	-21.311%
2026-08-25	2.0400	2.0400	1.8500	1.8500	-2.116%	29	3,156	-22.162%
2026-08-24	2.0400	2.0400	1.7300	1.8900	-20.253%	170	3,172	-23.810%
2026-08-21	2.4300	2.4700	2.3400	2.3700	-10.902%	38	3,202	-39.241%
2026-08-20	2.6300	2.7400	2.3100	2.6600	-6.338%	559	3,196	-45.865%
2026-08-19	2.8200	2.8400	2.6100	2.8400	-15.727%	86	3,451	-49.296%
2026-08-18	4.1000	4.1000	3.3700	3.3700	-35.810%	98	3,426	-57.270%
2026-08-17	5.2500	5.6000	5.0800	5.2500	-6.250%	369	3,164	-72.571%
2026-08-14	6.2500	6.2500	5.6000	5.6000	-8.646%	11	3,422	-74.286%
2026-08-13	6.2000	6.5500	6.1300	6.1300	+16.762%	79	3,412	-76.509%
2026-08-12	5.3500	5.3500	4.8500	5.2500	+20.690%	48	3,478	-72.571%
2026-08-11	4.6500	4.6500	4.3500	4.3500	-11.043%	23	3,482	-66.897%
2026-08-10	5.2600	5.2600	4.7000	4.8900	-18.500%	130	3,474	-70.552%
2026-08-07	6.1400	6.3000	5.6000	6.0000	-7.692%	178	3,450	-76.000%
2026-08-06	5.6500	7.2400	5.6500	6.5000	-9.722%	38	3,348	-77.846%
2026-08-05	6.8500	7.4200	6.3400	7.2000	-0.690%	300	3,359	-80.000%
2026-08-04	5.6000	7.2500	5.6000	7.2500	+68.605%	121	3,273	-80.138%
2026-08-03	3.9500	4.3500	3.9500	4.3000	+1.176%	48	3,268	-66.512%
2026-07-31	4.9500	5.0000	4.2500	4.2500	-7.609%	32	3,260	-66.118%
2026-07-30	4.2000	5.3400	4.2000	4.6000	+19.481%	48	3,259	-68.696%
2026-07-29	4.0100	4.0500	3.4000	3.8500	-3.750%	104	3,267	-62.597%
2026-07-28	3.9000	4.2000	3.5000	4.0000	-17.526%	150	3,334	-64.000%
2026-07-27	5.3500	5.3500	4.3600	4.8500	-10.185%	95	3,285	-70.309%
2026-07-24	7.7500	7.7500	5.4000	5.4000	-36.471%	120	3,280	-73.333%
2026-07-23	9.4000	9.4000	8.4300	8.5000	-13.618%	122	3,257	-83.059%
2026-07-22	9.6900	10.8200	9.6900	9.8400	-7.606%	18	3,365	-85.366%
2026-07-21	9.8500	10.6500	9.2800	10.6500	+30.675%	65	3,362	-86.479%
2026-07-20	8.7100	8.7700	8.1500	8.1500	+4.487%	22	3,353	-82.331%
2026-07-17	6.7100	8.3900	6.0700	7.8000	+1.961%	116	3,348	-81.538%
2026-07-16	8.9500	8.9500	7.5000	7.6500	-17.742%	289	3,395	-81.176%
2026-07-15	10.6500	10.7300	8.4500	9.3000	-19.481%	65	3,529	-84.516%
2026-07-14	10.0500	11.6000	9.7000	11.5500	+25.000%	431	3,522	-87.532%
2026-07-13	11.0000	11.0000	9.1300	9.2400	-23.636%	105	3,925	-84.416%
2026-07-10	12.2500	12.4800	11.5000	12.1000	-11.679%	271	3,988	-88.099%
2026-07-09	14.8000	15.2200	13.7000	13.7000	+13.693%	53	4,092	-89.489%
2026-07-08	12.9300	12.9300	11.2000	12.0500	-8.435%	65	4,070	-88.050%
2026-07-07	14.5000	15.0000	12.6200	13.1600	-28.205%	458	4,036	-89.058%
2026-07-06	18.7000	19.9500	17.9500	18.3300	+8.848%	175	3,892	-92.144%
2026-07-02	19.2000	20.2000	16.3600	16.8400	-15.631%	50	3,862	-91.449%
2026-07-01	23.3500	23.3500	19.9600	19.9600	-26.047%	171	3,862	-92.786%
2026-06-30	22.6500	27.9500	22.6500	26.9900	+22.682%	87	3,839	-94.665%
2026-06-29	19.4500	22.0600	16.5500	22.0000	+4.762%	104	3,824	-93.455%
2026-06-26	21.6000	22.8400	20.8000	21.0000	-7.652%	133	3,810	-93.143%
2026-06-25	27.6700	27.6700	21.5000	22.7400	0.000%	175	3,791	-93.668%
2026-06-24	23.6500	25.7100	22.1500	22.7400	-5.447%	174	3,850	-93.668%
2026-06-23	22.4000	26.8500	22.2200	24.0500	-16.231%	120	3,745	-94.012%
2026-06-22	27.5800	28.7800	26.1900	28.7100	+16.235%	170	3,747	-94.984%
2026-06-18	23.7500	25.7500	21.8500	24.7000	+33.875%	1,206	2,870	-94.170%
2026-06-17	18.1700	20.1500	17.9300	18.4500	+8.850%	124	2,870	-92.195%
2026-06-16	19.5000	20.0700	16.9500	16.9500	-23.991%	292	2,870	-91.504%
2026-06-15	22.9000	24.8500	21.9000	22.3000	+4.941%	284	2,837	-93.543%
2026-06-12	18.0000	22.7900	18.0000	21.2500	+26.488%	225	2,769	-93.224%
2026-06-11	15.1000	17.9500	14.6500	16.8000	+33.439%	231	2,688	-91.429%
2026-06-10	13.0500	14.3500	11.8500	12.5900	+2.776%	54	2,765	-88.562%
2026-06-09	15.3500	15.3500	10.1500	12.2500	-12.500%	211	2,763	-88.245%
2026-06-08	13.0000	15.2500	12.6500	14.0000	+38.614%	172	2,760	-89.714%
2026-06-05	11.8000	11.8000	9.9000	10.1000	-28.873%	247	2,712	-85.743%
2026-06-04	13.7500	14.2000	12.7500	14.2000	-4.054%	108	2,578	-89.859%
2026-06-03	15.5500	17.3000	14.4200	14.8000	+13.671%	245	2,551	-90.270%
2026-06-02	13.4500	13.5500	11.8400	13.0200	-2.836%	240	2,581	-88.940%
2026-06-01	12.4500	16.0000	12.4500	13.4000	-14.921%	153	2,537	-89.254%
2026-05-29	18.9000	19.7700	15.4000	15.7500	-10.511%	135	2,521	-90.857%
2026-05-28	18.5000	18.5000	16.2000	17.6000	+0.457%	26	2,550	-91.818%
2026-05-27	17.2300	18.0500	16.9900	17.5200	-12.268%	101	2,545	-91.781%
2026-05-26	17.8500	19.9700	17.8500	19.9700	+12.507%	234	2,552	-92.789%
2026-05-22	17.5000	18.5600	17.3000	17.7500	+6.863%	42	2,501	-91.887%
2026-05-21	16.8000	17.3000	14.7200	16.6100	-5.625%	110	2,484	-91.331%
2026-05-20	17.2000	18.8000	16.0000	17.6000	+27.352%	113	2,484	-91.818%
2026-05-19	12.4000	14.7800	10.9000	13.8200	+11.452%	196	2,420	-89.580%
2026-05-18	14.4000	15.7500	11.8300	12.4000	-8.148%	271	2,420	-88.387%
2026-05-15	16.1000	16.1000	13.1000	13.5000	-19.162%	289	2,420	-89.333%
2026-05-14	17.2500	17.7000	16.5000	16.7000	-12.794%	239	2,274	-91.377%
2026-05-13	20.3900	20.7000	18.5500	19.1500	+2.406%	103	2,153	-92.480%
2026-05-12	22.4000	23.9000	17.3000	18.7000	-25.349%	304	2,153	-92.299%
2026-05-11	24.7700	26.0500	22.0000	25.0500	+13.605%	1,002	2,153	-94.251%
2026-05-08	14.5500	25.3600	14.5500	22.0500	+56.383%	3,239	0	-93.469%
2026-05-07	14.0000	15.7000	13.6000	14.1000	0.000%	320	0	-89.787%