Dark

INTC20270115C180
INTC Jan 15 2027 180.00 Call (INTC270115C00180000)
option OPRA

EOD

Sep 2, 2026

1.10-5.172%(-0.06)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.1100	1.1800	1.1000	1.1000	-5.172%	83	3,596	0.000%
2026-09-01	1.1000	1.2100	1.1000	1.1600	-10.769%	18	3,597	-5.172%
2026-08-31	1.4000	1.4100	1.3000	1.3000	-9.091%	47	3,592	-15.385%
2026-08-28	1.6300	1.7700	1.4100	1.4300	-16.860%	87	3,558	-23.077%
2026-08-27	1.5200	1.8800	1.5200	1.7200	+14.667%	84	3,555	-36.047%
2026-08-26	1.2800	1.5000	1.2800	1.5000	0.000%	19	3,551	-26.667%
2026-08-25	1.6000	1.6000	1.5000	1.5000	0.000%	20	3,563	-26.667%
2026-08-24	1.6500	1.6500	1.4300	1.5000	-22.680%	1,061	3,556	-26.667%
2026-08-21	2.1200	2.1200	1.9400	1.9400	-14.537%	49	2,625	-43.299%
2026-08-20	1.9900	2.2700	1.9000	2.2700	+1.794%	43	2,636	-51.542%
2026-08-19	2.1600	2.3600	2.1100	2.2300	-20.357%	97	2,620	-50.673%
2026-08-18	3.1800	3.1800	2.7500	2.8000	-35.632%	86	2,623	-60.714%
2026-08-17	4.6000	4.8500	4.2500	4.3500	-3.333%	49	2,660	-74.713%
2026-08-14	5.1500	5.3000	4.5000	4.5000	-14.286%	51	2,679	-75.556%
2026-08-13	5.1300	5.6800	5.1300	5.2500	+17.978%	103	2,674	-79.048%
2026-08-12	4.5700	4.5700	4.0500	4.4500	+17.105%	59	2,648	-75.281%
2026-08-11	3.9500	4.0500	3.7000	3.8000	-3.797%	83	2,661	-71.053%
2026-08-10	4.2500	4.4000	3.9500	3.9500	-21.937%	42	2,654	-72.152%
2026-08-07	5.1800	5.3000	4.8000	5.0600	-7.495%	30	2,665	-78.261%
2026-08-06	5.0000	6.2000	4.8000	5.4700	-11.774%	175	2,655	-79.890%
2026-08-05	6.0000	6.4500	5.4000	6.2000	-1.899%	57	2,601	-82.258%
2026-08-04	4.1500	6.3200	4.1500	6.3200	+83.188%	321	2,602	-82.595%
2026-08-03	3.0000	3.6300	2.7900	3.4500	-1.429%	144	2,577	-68.116%
2026-07-31	3.9800	5.2000	3.5000	3.5000	-11.168%	391	2,607	-68.571%
2026-07-30	3.4500	4.4500	3.2500	3.9400	+31.333%	2,023	2,530	-72.081%
2026-07-29	3.2000	3.2000	3.0000	3.0000	-14.286%	27	1,696	-63.333%
2026-07-28	3.4000	3.7000	3.0300	3.5000	-14.634%	222	1,659	-68.571%
2026-07-27	4.8500	4.8500	3.6700	4.1000	-8.889%	143	1,675	-73.171%
2026-07-24	6.6000	6.6000	4.5000	4.5000	-39.189%	58	1,652	-75.556%
2026-07-23	8.5500	8.5500	7.4000	7.4000	-15.429%	56	1,636	-85.135%
2026-07-22	8.5600	9.5000	8.5600	8.7500	-7.014%	9	1,631	-87.429%
2026-07-21	8.5200	9.4100	8.0000	9.4100	+31.608%	67	1,634	-88.310%
2026-07-20	7.1500	7.8500	7.0000	7.1500	+3.623%	58	1,662	-84.615%
2026-07-17	5.9000	7.4000	5.3100	6.9000	0.000%	268	1,685	-84.058%
2026-07-16	7.6500	7.6500	6.6500	6.9000	-13.750%	135	1,626	-84.058%
2026-07-15	8.4600	8.4600	7.4000	8.0000	-20.000%	169	1,629	-86.250%
2026-07-14	9.3900	10.0000	8.9000	10.0000	+19.048%	34	1,582	-89.000%
2026-07-13	10.0000	10.0000	8.0000	8.4000	-21.495%	317	1,587	-86.905%
2026-07-10	11.0000	11.1000	10.7000	10.7000	-13.710%	262	1,596	-89.720%
2026-07-09	13.0000	13.6900	12.4000	12.4000	+13.553%	46	1,551	-91.129%
2026-07-08	11.4500	11.4500	9.8500	10.9200	-3.789%	46	1,565	-89.927%
2026-07-07	13.4000	13.4000	11.2700	11.3500	-30.835%	218	1,556	-90.308%
2026-07-06	17.0000	17.9500	15.9000	16.4100	+10.356%	32	1,522	-93.297%
2026-07-02	19.2500	19.3000	14.7000	14.8700	-17.845%	214	1,430	-92.603%
2026-07-01	21.0000	21.2700	17.8000	18.1000	-24.740%	406	1,430	-93.923%
2026-06-30	21.5000	25.4000	21.4200	24.0500	+20.250%	141	1,393	-95.426%
2026-06-29	18.0000	20.0000	14.9700	20.0000	+3.466%	167	1,311	-94.500%
2026-06-26	19.5400	20.3500	18.7800	19.3300	-5.891%	262	1,323	-94.309%
2026-06-25	25.0000	25.0000	19.9300	20.5400	0.000%	237	1,386	-94.645%
2026-06-24	22.0000	22.9400	20.0000	20.5400	-5.780%	78	1,227	-94.645%
2026-06-23	21.5000	24.3500	21.5000	21.8000	-16.603%	370	1,190	-94.954%
2026-06-22	25.6500	26.2300	24.0000	26.1400	+14.198%	85	1,193	-95.792%
2026-06-18	23.1000	23.2000	20.3500	22.8900	+30.800%	509	850	-95.194%
2026-06-17	16.2700	17.6500	15.5000	17.5000	+16.667%	140	850	-93.714%
2026-06-16	18.9000	19.7000	15.0000	15.0000	-25.373%	146	850	-92.667%
2026-06-15	21.8000	21.8000	19.8500	20.1000	+3.983%	73	845	-94.527%
2026-06-12	17.3500	20.5400	16.9000	19.3300	+26.340%	266	814	-94.309%
2026-06-11	14.7600	16.1500	13.7000	15.3000	+36.121%	55	696	-92.810%
2026-06-10	11.6500	11.9000	11.2000	11.2400	-1.834%	36	700	-90.214%
2026-06-09	13.8000	13.8000	9.4400	11.4500	-10.055%	64	689	-90.393%
2026-06-08	12.0500	13.8500	11.4000	12.7300	+48.023%	290	678	-91.359%
2026-06-05	10.4500	10.5200	8.6000	8.6000	-33.591%	117	527	-87.209%
2026-06-04	11.4000	12.9500	11.3900	12.9500	-2.632%	48	570	-91.506%
2026-06-03	15.0000	15.6000	13.2500	13.3000	+14.163%	143	566	-91.729%
2026-06-02	11.2000	12.0500	10.7500	11.6500	-6.800%	66	555	-90.558%
2026-06-01	12.1000	14.2700	12.0500	12.5000	-18.726%	82	532	-91.200%
2026-05-29	16.5000	16.5000	15.0300	15.3800	-2.658%	12	522	-92.848%
2026-05-28	17.0000	17.0000	15.0200	15.8000	-0.126%	23	520	-93.038%
2026-05-27	17.0000	17.0000	15.1000	15.8200	-9.133%	99	516	-93.047%
2026-05-26	15.4000	17.8000	15.4000	17.4100	+10.892%	77	517	-93.682%
2026-05-22	16.5500	16.7900	15.7000	15.7000	-0.633%	229	529	-92.994%
2026-05-21	14.7500	15.8000	13.3200	15.8000	+0.317%	120	404	-93.038%
2026-05-20	15.1200	17.6500	14.6500	15.7500	+20.413%	158	404	-93.016%
2026-05-19	9.8000	13.1500	9.7500	13.0800	+11.891%	48	298	-91.590%
2026-05-18	13.3900	13.3900	10.6500	11.6900	-5.726%	171	298	-90.590%
2026-05-15	12.3100	12.9000	11.7500	12.4000	-20.000%	38	298	-91.129%
2026-05-14	14.1000	16.0700	14.1000	15.5000	-12.921%	47	292	-92.903%
2026-05-13	17.0000	18.9500	17.0000	17.8000	+4.706%	103	217	-93.820%
2026-05-12	22.0000	22.0000	15.7400	17.0000	-22.727%	131	217	-93.529%
2026-05-11	23.1700	23.9700	20.8000	22.0000	0.000%	186	217	-95.000%