Dark

INTC20270115C175
INTC Jan 15 2027 175.00 Call (INTC270115C00175000)
option OPRA

EOD

Sep 2, 2026

1.27-2.308%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.2500	1.2700	1.2500	1.2700	-2.308%	2	2,663	0.000%
2026-09-01	1.3000	1.3000	1.3000	1.3000	-10.345%	5	2,661	-2.308%
2026-08-31	1.6000	1.6000	1.4500	1.4500	-8.228%	5	2,666	-12.414%
2026-08-28	2.1000	2.1000	1.5800	1.5800	-20.202%	30	2,669	-19.620%
2026-08-27	1.7000	2.0000	1.7000	1.9800	+25.316%	17	2,663	-35.859%
2026-08-26	1.5800	1.5800	1.5800	1.5800	-1.250%	5	2,672	-19.620%
2026-08-25	1.7700	1.7700	1.6000	1.6000	-5.882%	19	2,672	-20.625%
2026-08-24	1.7500	1.7500	1.5700	1.7000	-20.188%	35	2,671	-25.294%
2026-08-21	2.1900	2.2700	2.1300	2.1300	-11.250%	32	2,685	-40.376%
2026-08-20	2.2400	2.4000	2.0900	2.4000	-4.382%	105	2,692	-47.083%
2026-08-19	2.8000	2.8000	2.3300	2.5100	-20.317%	74	2,713	-49.402%
2026-08-18	3.5000	3.9600	3.0000	3.1500	-33.684%	176	2,712	-59.683%
2026-08-17	4.8500	5.2500	4.6600	4.7500	-1.860%	40	2,683	-73.263%
2026-08-14	5.6000	5.6000	4.8400	4.8400	-19.064%	403	2,654	-73.760%
2026-08-13	5.6000	6.1900	5.6000	5.9800	+27.234%	11	2,258	-78.763%
2026-08-12	5.1000	5.1000	4.4600	4.7000	+17.500%	207	2,254	-72.979%
2026-08-11	4.2500	4.2500	4.0000	4.0000	-6.977%	112	2,149	-68.250%
2026-08-10	4.6000	4.6500	4.3000	4.3000	-22.523%	21	2,103	-70.465%
2026-08-07	6.5500	6.5500	5.2000	5.5500	-7.035%	37	2,090	-77.117%
2026-08-06	5.8000	6.7800	5.8000	5.9700	-10.226%	40	2,078	-78.727%
2026-08-05	6.4000	6.7000	5.8500	6.6500	-2.206%	89	2,048	-80.902%
2026-08-04	4.9400	6.8000	4.9400	6.8000	+78.947%	110	2,040	-81.324%
2026-08-03	3.0300	3.9000	3.0300	3.8000	-8.434%	49	1,988	-66.579%
2026-07-31	5.7000	5.7000	4.1500	4.1500	-2.353%	55	2,006	-69.398%
2026-07-30	4.3000	4.8400	4.2500	4.2500	+21.777%	30	1,981	-70.118%
2026-07-29	3.4500	3.5000	3.2500	3.4900	-6.933%	26	1,995	-63.610%
2026-07-28	3.4800	3.9600	3.4000	3.7500	-14.773%	53	1,984	-66.133%
2026-07-27	4.6000	4.6000	4.0000	4.4000	-15.385%	54	2,002	-71.136%
2026-07-24	7.1500	7.1500	5.2000	5.2000	-34.177%	55	1,981	-75.577%
2026-07-23	8.3000	8.3000	7.8000	7.9000	-20.443%	65	1,973	-83.924%
2026-07-22	10.1000	10.1000	9.9000	9.9300	-0.301%	9	1,970	-87.210%
2026-07-21	9.3000	9.9600	8.8500	9.9600	+30.366%	74	1,968	-87.249%
2026-07-20	7.7000	7.7000	7.6400	7.6400	+3.243%	2	1,994	-83.377%
2026-07-17	5.8900	7.8500	5.7300	7.4000	+2.778%	276	1,992	-82.838%
2026-07-16	7.7000	7.7000	6.9500	7.2000	-15.294%	90	1,970	-82.361%
2026-07-15	10.0000	10.0000	7.9000	8.5000	-21.296%	114	1,908	-85.059%
2026-07-14	10.0000	10.8000	9.0000	10.8000	+21.485%	100	1,895	-88.241%
2026-07-13	9.7500	9.8000	8.5500	8.8900	-23.030%	107	1,938	-85.714%
2026-07-10	11.2500	11.5500	11.0900	11.5500	-10.117%	22	1,916	-89.004%
2026-07-09	14.3500	14.3500	12.8500	12.8500	+14.222%	22	1,917	-90.117%
2026-07-08	11.6600	11.9500	10.5000	11.2500	-10.856%	204	1,910	-88.711%
2026-07-07	13.2500	13.6000	12.0100	12.6200	-27.052%	876	1,871	-89.937%
2026-07-06	16.9000	17.7000	16.3000	17.3000	+12.265%	208	1,394	-92.659%
2026-07-02	17.8000	17.8000	15.4100	15.4100	-21.176%	84	1,376	-91.759%
2026-07-01	21.9000	22.1200	18.8800	19.5500	-23.603%	93	1,376	-93.504%
2026-06-30	25.4600	26.5500	25.3400	25.5900	+27.950%	49	1,367	-95.037%
2026-06-29	16.4800	20.0000	16.0000	20.0000	-2.534%	52	1,392	-93.650%
2026-06-26	20.6500	21.7500	19.6500	20.5200	-3.162%	53	1,385	-93.811%
2026-06-25	25.3000	25.3000	20.4800	21.1900	+0.905%	66	1,393	-94.007%
2026-06-24	22.3500	24.0800	21.0000	21.0000	-10.064%	25	1,428	-93.952%
2026-06-23	25.2500	25.9500	23.2000	23.3500	-14.312%	141	1,418	-94.561%
2026-06-22	25.7100	27.5000	25.0000	27.2500	+21.381%	62	1,316	-95.339%
2026-06-18	24.0000	24.2500	21.4900	22.4500	+29.769%	359	1,020	-94.343%
2026-06-17	16.9000	18.0400	16.9000	17.3000	+7.254%	30	1,020	-92.659%
2026-06-16	20.3000	20.3000	16.1300	16.1300	-24.272%	100	1,020	-92.126%
2026-06-15	22.5900	22.5900	20.8000	21.3000	+4.207%	137	1,044	-94.038%
2026-06-12	17.6000	21.5500	17.5700	20.4400	+24.104%	171	944	-93.787%
2026-06-11	13.7000	16.6000	13.7000	16.4700	+45.752%	57	849	-92.289%
2026-06-10	12.5000	13.3000	11.3000	11.3000	-1.739%	23	850	-88.761%
2026-06-09	14.5500	14.5500	10.5000	11.5000	-14.815%	25	850	-88.957%
2026-06-08	12.1000	14.5500	12.0000	13.5000	+40.625%	134	853	-90.593%
2026-06-05	11.3000	11.3000	9.3000	9.6000	-26.154%	42	791	-86.771%
2026-06-04	13.3000	13.4500	12.4800	13.0000	-6.475%	19	802	-90.231%
2026-06-03	16.3000	16.3000	13.9000	13.9000	+14.876%	64	800	-90.863%
2026-06-02	11.6500	12.8500	11.6100	12.1000	-6.923%	58	807	-89.504%
2026-06-01	12.8500	15.0000	12.0000	13.0000	-18.750%	36	767	-90.231%
2026-05-29	18.6500	18.6500	16.0000	16.0000	-5.605%	5	760	-92.063%
2026-05-28	15.7800	17.0500	15.7800	16.9500	+2.170%	14	760	-92.507%
2026-05-27	17.9000	17.9000	16.1800	16.5900	-8.846%	419	750	-92.345%
2026-05-26	17.7500	18.2000	17.7500	18.2000	+9.639%	11	430	-93.022%
2026-05-22	17.2000	18.0300	16.6000	16.6000	+1.840%	134	428	-92.349%
2026-05-21	15.2500	16.3000	14.1500	16.3000	-1.807%	37	366	-92.209%
2026-05-20	15.6500	18.0000	15.2900	16.6000	+19.856%	220	366	-92.349%
2026-05-19	10.8500	14.0000	10.3000	13.8500	+18.376%	83	269	-90.830%
2026-05-18	12.5000	12.5000	10.8500	11.7000	-6.773%	46	269	-89.145%
2026-05-15	12.5000	12.6000	12.4800	12.5500	-18.770%	5	269	-89.880%
2026-05-14	17.0800	17.0800	15.4500	15.4500	-17.380%	13	246	-91.780%
2026-05-13	18.4000	19.1000	18.4000	18.7000	-2.350%	24	251	-93.209%
2026-05-12	21.1500	22.5000	16.8600	19.1500	-15.303%	321	251	-93.368%
2026-05-11	24.5000	25.0000	21.9300	22.6100	0.000%	73	251	-94.383%