Dark

INTC20270115C185
INTC Jan 15 2027 185.00 Call (INTC270115C00185000)
option OPRA

EOD

Sep 2, 2026

1.050.000%(0.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.0100	1.0900	1.0100	1.0500	0.000%	7	1,494	0.000%
2026-09-01	1.0300	1.0500	1.0300	1.0500	-12.500%	6	1,493	0.000%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,492	-12.500%
2026-08-28	1.4000	1.4000	1.3000	1.3000	-18.750%	58	1,494	-19.231%
2026-08-27	1.5000	1.7500	1.5000	1.6000	+21.212%	335	1,478	-34.375%
2026-08-26	1.3200	1.3200	1.3200	1.3200	0.000%	2	1,351	-20.455%
2026-08-25	1.5000	1.5000	1.3200	1.3200	-4.348%	159	1,350	-20.455%
2026-08-24	1.3500	1.4000	1.3000	1.3800	-24.590%	60	1,342	-23.913%
2026-08-21	2.0000	2.0000	1.8200	1.8300	-8.500%	10	1,317	-42.623%
2026-08-20	1.9300	2.0000	1.7700	2.0000	-3.846%	39	1,313	-47.500%
2026-08-19	2.1300	2.1300	2.0600	2.0800	-17.460%	33	1,286	-49.519%
2026-08-18	2.8700	2.8900	2.5100	2.5200	-37.469%	155	1,280	-58.333%
2026-08-17	4.0500	4.2500	3.9000	4.0300	-1.707%	32	1,290	-73.945%
2026-08-14	4.8000	4.8200	4.1000	4.1000	-18.812%	3	1,289	-74.390%
2026-08-13	4.8000	5.1000	4.6000	5.0500	+23.171%	36	1,288	-79.208%
2026-08-12	3.9500	4.1400	3.8000	4.1000	+15.493%	27	1,297	-74.390%
2026-08-11	3.5500	3.5500	3.4000	3.5500	-3.005%	278	1,286	-70.423%
2026-08-10	3.9000	3.9000	3.6600	3.6600	-17.753%	62	1,055	-71.311%
2026-08-07	4.6000	4.7500	4.4500	4.4500	-13.592%	6	1,028	-76.404%
2026-08-06	5.3500	5.7000	5.0000	5.1500	-8.850%	13	1,026	-79.612%
2026-08-05	5.4500	5.6500	5.0000	5.6500	-1.739%	35	1,024	-81.416%
2026-08-04	4.2500	5.7500	4.2500	5.7500	+79.688%	20	994	-81.739%
2026-08-03	3.2500	3.2500	3.2000	3.2000	-8.571%	16	972	-67.188%
2026-07-31	4.5000	4.5000	3.5000	3.5000	-6.915%	19	974	-70.000%
2026-07-30	2.8500	4.2000	2.8500	3.7600	+31.930%	18	980	-72.074%
2026-07-29	2.9700	2.9700	2.8500	2.8500	-9.524%	102	989	-63.158%
2026-07-28	2.9400	3.2000	2.9400	3.1500	-18.394%	25	988	-66.667%
2026-07-27	3.5000	3.8900	3.4500	3.8600	-13.258%	23	998	-72.798%
2026-07-24	5.0000	5.0000	4.3900	4.4500	-35.971%	71	997	-76.404%
2026-07-23	7.9800	8.0500	6.9500	6.9500	-20.115%	94	1,006	-84.892%
2026-07-22	8.9500	8.9500	8.7000	8.7000	+5.455%	5	971	-87.931%
2026-07-21	7.9500	8.2500	7.9500	8.2500	+18.705%	35	971	-87.273%
2026-07-20	6.9500	6.9500	6.9500	6.9500	+7.752%	1	981	-84.892%
2026-07-17	5.8500	6.9500	5.8500	6.4500	+4.032%	17	981	-83.721%
2026-07-16	7.2100	7.3000	6.1700	6.2000	-17.333%	162	987	-83.065%
2026-07-15	7.3600	7.6500	6.9500	7.5000	-16.667%	77	976	-86.000%
2026-07-14	9.0000	9.0000	9.0000	9.0000	+13.208%	6	981	-88.333%
2026-07-13	8.6000	8.7600	7.9500	7.9500	-22.059%	108	983	-86.792%
2026-07-10	10.3500	10.3500	10.0500	10.2000	-14.787%	60	937	-89.706%
2026-07-09	11.9700	11.9700	11.9700	11.9700	+18.398%	1	938	-91.228%
2026-07-08	10.6500	10.6500	9.3500	10.1100	-11.703%	30	937	-89.614%
2026-07-07	11.6000	11.6000	10.8300	11.4500	-26.129%	24	935	-90.830%
2026-07-06	16.1000	17.2000	15.2800	15.5000	+8.014%	8	930	-93.226%
2026-07-02	16.7000	16.7000	14.3500	14.3500	-18.234%	28	920	-92.683%
2026-07-01	19.8500	19.8500	17.5500	17.5500	-27.778%	38	920	-94.017%
2026-06-30	21.9500	24.3000	21.6500	24.3000	+27.225%	72	895	-95.679%
2026-06-29	15.2000	19.1000	14.1700	19.1000	+3.243%	14	866	-94.503%
2026-06-26	18.0500	19.4500	18.0500	18.5000	-3.394%	42	866	-94.324%
2026-06-25	18.6000	20.1000	18.6000	19.1500	-4.584%	65	866	-94.517%
2026-06-24	20.0000	21.9500	20.0000	20.0700	-4.017%	38	819	-94.768%
2026-06-23	19.6100	23.2700	19.6100	20.9100	-16.024%	36	817	-94.978%
2026-06-22	23.1100	25.2000	23.1100	24.9000	+16.084%	106	803	-95.783%
2026-06-18	22.0000	22.3000	19.8000	21.4500	+33.979%	185	683	-95.105%
2026-06-17	15.5800	17.2400	15.0000	16.0100	+2.235%	4	683	-93.442%
2026-06-16	15.5500	15.9000	15.3100	15.6600	-18.860%	95	683	-93.295%
2026-06-15	20.0000	21.1600	19.2500	19.3000	+3.763%	30	643	-94.560%
2026-06-12	17.2000	19.3800	17.2000	18.6000	+37.778%	232	626	-94.355%
2026-06-11	13.9500	14.3500	13.1300	13.5000	+29.808%	71	690	-92.222%
2026-06-10	10.4300	10.6000	10.4000	10.4000	+2.970%	22	684	-89.904%
2026-06-09	10.4000	10.4000	8.9100	10.1000	-17.886%	19	682	-89.604%
2026-06-08	11.5500	13.2000	10.8500	12.3000	+43.860%	161	675	-91.463%
2026-06-05	8.7500	8.7500	8.5000	8.5500	-30.488%	4	608	-87.719%
2026-06-04	11.1000	12.3000	10.9300	12.3000	-8.889%	157	605	-91.463%
2026-06-03	14.8000	14.8000	13.2500	13.5000	+23.853%	30	469	-92.222%
2026-06-02	11.4000	11.4000	10.4400	10.9000	-11.382%	58	463	-90.367%
2026-06-01	12.2000	13.3000	11.8000	12.3000	-11.891%	50	443	-91.463%
2026-05-29	16.7500	16.7500	13.9600	13.9600	-8.158%	31	450	-92.479%
2026-05-28	15.6500	15.6500	13.8100	15.2000	+0.997%	21	428	-93.092%
2026-05-27	15.4000	15.4000	14.5000	15.0500	-10.149%	55	423	-93.023%
2026-05-26	15.0500	16.8900	15.0500	16.7500	+7.372%	19	444	-93.731%
2026-05-22	15.5000	15.8900	15.4500	15.6000	+8.333%	15	445	-93.269%
2026-05-21	13.6500	14.7800	13.3500	14.4000	-5.574%	232	446	-92.708%
2026-05-20	14.5500	16.2500	14.5500	15.2500	+26.033%	81	446	-93.115%
2026-05-19	9.8500	12.5500	9.1500	12.1000	+11.009%	85	170	-91.322%
2026-05-18	13.0500	13.0500	10.1500	10.9000	-8.017%	68	170	-90.367%
2026-05-15	11.5000	12.0000	11.1500	11.8500	-15.778%	33	170	-91.139%
2026-05-14	15.0000	15.0000	14.0700	14.0700	-19.600%	58	125	-92.537%
2026-05-13	17.8800	17.8900	17.4000	17.5000	+5.105%	31	121	-94.000%
2026-05-12	19.4000	20.6000	15.4000	16.6500	-18.780%	88	121	-93.694%
2026-05-11	20.9800	21.4500	19.9000	20.5000	0.000%	73	121	-94.878%