Dark

INTC20270115C190
INTC Jan 15 2027 190.00 Call (INTC270115C00190000)
option OPRA

EOD

Sep 2, 2026

0.9200-3.158%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.8600	0.9200	0.8600	0.9200	-3.158%	3	4,321	0.000%
2026-09-01	0.9500	0.9800	0.9500	0.9500	-32.143%	10	4,319	-3.158%
2026-08-27	1.4000	1.5300	1.4000	1.4000	+12.000%	8	4,311	-34.286%
2026-08-26	1.1200	1.2500	1.0700	1.2500	+1.626%	14	4,313	-26.400%
2026-08-25	1.2500	1.2500	1.2200	1.2300	-1.600%	68	4,313	-25.203%
2026-08-24	1.1700	1.3000	1.1700	1.2500	-23.313%	10	4,367	-26.400%
2026-08-21	1.7900	1.7900	1.6300	1.6300	-10.929%	7	4,362	-43.558%
2026-08-20	1.7200	1.8900	1.7200	1.8300	-4.687%	104	4,362	-49.727%
2026-08-19	2.1000	2.1400	1.8400	1.9200	-20.661%	26	4,273	-52.083%
2026-08-18	2.9800	2.9800	2.3900	2.4200	-32.964%	217	4,267	-61.983%
2026-08-17	4.0000	4.0000	3.6100	3.6100	-6.234%	11	4,281	-74.515%
2026-08-14	4.3000	4.5000	3.8500	3.8500	-16.486%	15	4,282	-76.104%
2026-08-13	4.4100	5.0000	4.3500	4.6100	+21.316%	34	4,285	-80.043%
2026-08-12	3.6500	3.9000	3.5000	3.8000	+20.635%	40	4,300	-75.789%
2026-08-11	3.1000	3.1500	3.1000	3.1500	-9.742%	97	4,267	-70.794%
2026-08-10	3.8500	3.8500	3.3500	3.4900	-19.770%	82	4,309	-73.639%
2026-08-07	4.4000	4.5500	4.1000	4.3500	-7.839%	70	4,351	-78.851%
2026-08-06	4.6500	5.0000	4.6500	4.7200	-11.776%	4	4,386	-80.508%
2026-08-05	5.0500	5.4000	4.7500	5.3500	-2.727%	15	4,385	-82.804%
2026-08-04	4.0500	5.5000	4.0000	5.5000	+85.811%	133	4,379	-83.273%
2026-08-03	2.7000	2.9600	2.7000	2.9600	-8.923%	9	4,333	-68.919%
2026-07-31	3.7000	3.7000	3.2500	3.2500	-5.797%	820	4,340	-71.692%
2026-07-30	3.5500	3.6000	3.4500	3.4500	+48.069%	7	3,874	-73.333%
2026-07-29	2.7300	2.7400	2.3300	2.3300	-20.478%	2,348	3,874	-60.515%
2026-07-28	2.9000	3.0500	2.6800	2.9300	-19.726%	115	2,839	-68.601%
2026-07-27	4.0000	4.0000	3.3000	3.6500	-12.048%	543	2,865	-74.795%
2026-07-24	5.1800	5.2800	4.1500	4.1500	-35.858%	617	2,516	-77.831%
2026-07-23	6.8700	6.8700	6.4700	6.4700	-14.868%	34	2,680	-85.781%
2026-07-22	8.2000	8.2000	7.6000	7.6000	-7.317%	26	2,682	-87.895%
2026-07-21	7.6700	8.2000	7.4000	8.2000	+30.781%	15	2,665	-88.780%
2026-07-20	6.7000	6.8700	6.2700	6.2700	+2.787%	10	2,670	-85.327%
2026-07-17	4.8900	6.5000	4.8900	6.1000	+2.867%	561	2,678	-84.918%
2026-07-16	7.0000	7.0000	5.9300	5.9300	-20.933%	129	3,176	-84.486%
2026-07-15	8.6500	8.6500	6.5000	7.5000	-11.765%	172	3,161	-87.733%
2026-07-14	7.8500	8.5000	7.8500	8.5000	+13.333%	13	3,072	-89.176%
2026-07-13	8.2000	8.2200	7.1000	7.5000	-20.635%	316	3,082	-87.733%
2026-07-10	9.6000	9.6200	9.3000	9.4500	-13.303%	64	2,993	-90.265%
2026-07-09	11.4000	12.0900	10.8400	10.9000	+11.795%	460	3,020	-91.560%
2026-07-08	10.0500	10.0500	8.8500	9.7500	-5.340%	27	2,607	-90.564%
2026-07-07	11.0000	12.1000	10.1500	10.3000	-29.884%	639	2,587	-91.068%
2026-07-06	15.7200	16.3000	14.5500	14.6900	+5.683%	539	2,599	-93.737%
2026-07-02	16.0500	16.0500	13.5000	13.9000	-14.303%	78	3,061	-93.381%
2026-07-01	19.2000	19.2000	16.2200	16.2200	-26.937%	144	3,061	-94.328%
2026-06-30	18.8300	23.3000	18.8300	22.2000	+24.022%	696	3,113	-95.856%
2026-06-29	15.3500	18.0000	13.3000	17.9000	+4.070%	131	2,589	-94.860%
2026-06-26	18.6000	18.6500	17.0000	17.2000	-11.523%	72	2,682	-94.651%
2026-06-25	22.9700	23.0000	17.6000	19.4400	+3.680%	185	2,708	-95.267%
2026-06-24	19.0000	21.0000	18.7500	18.7500	-4.337%	47	2,725	-95.093%
2026-06-23	18.6500	22.2700	18.6500	19.6000	-16.843%	41	2,742	-95.306%
2026-06-22	22.1000	24.0300	22.1000	23.5700	+11.971%	596	2,734	-96.097%
2026-06-18	20.0000	21.4500	17.7000	21.0500	+45.172%	243	2,385	-95.629%
2026-06-17	14.7500	15.4800	14.1900	14.5000	+0.346%	50	2,385	-93.655%
2026-06-16	15.1500	15.3200	14.2800	14.4500	-21.467%	193	2,385	-93.633%
2026-06-15	19.5000	20.4000	18.2400	18.4000	+4.545%	278	2,409	-95.000%
2026-06-12	13.5000	19.0000	13.5000	17.6000	+27.536%	134	2,197	-94.773%
2026-06-11	12.0000	14.7400	12.0000	13.8000	+34.634%	198	2,152	-93.333%
2026-06-10	11.2700	11.2700	9.7500	10.2500	-1.442%	41	2,167	-91.024%
2026-06-09	12.2000	12.2000	8.3000	10.4000	-16.129%	478	2,160	-91.154%
2026-06-08	10.3500	12.5500	10.2800	12.4000	+59.383%	702	2,094	-92.581%
2026-06-05	9.3400	9.3400	7.7800	7.7800	-32.348%	64	1,791	-88.175%
2026-06-04	10.6500	11.9000	10.5000	11.5000	-4.167%	128	1,795	-92.000%
2026-06-03	14.3000	14.3000	11.7500	12.0000	+13.744%	1,035	1,855	-92.333%
2026-06-02	9.6500	10.9000	9.6500	10.5500	-6.222%	44	1,051	-91.280%
2026-06-01	10.5100	13.2500	10.5100	11.2500	-16.974%	506	1,044	-91.822%
2026-05-29	15.8600	15.8600	13.5000	13.5500	-6.098%	16	1,299	-93.210%
2026-05-28	14.2000	14.8000	13.3000	14.4300	-2.236%	76	1,287	-93.624%
2026-05-27	16.2500	16.2500	13.7800	14.7600	-5.987%	196	1,289	-93.767%
2026-05-26	15.5000	16.0000	15.0000	15.7000	+12.143%	151	1,264	-94.140%
2026-05-22	15.2000	15.2000	14.0000	14.0000	+2.941%	30	1,128	-93.429%
2026-05-21	12.9900	14.0700	12.1600	13.6000	-4.561%	89	1,123	-93.235%
2026-05-20	14.7000	15.1700	13.0000	14.2500	+20.660%	374	1,123	-93.544%
2026-05-19	8.7500	12.3500	8.6500	11.8100	+19.656%	65	907	-92.210%
2026-05-18	12.1200	12.1200	9.4500	9.8700	-12.345%	122	907	-90.679%
2026-05-15	11.4500	11.6500	10.5000	11.2600	-18.993%	134	907	-91.829%
2026-05-14	14.1000	15.4500	13.1000	13.9000	-16.766%	623	823	-93.381%
2026-05-13	16.2000	17.2500	15.4700	16.7000	+3.406%	184	405	-94.491%
2026-05-12	18.5800	20.2000	14.1500	16.1500	-23.278%	313	405	-94.303%
2026-05-11	20.6900	21.2800	19.0000	21.0500	0.000%	279	405	-95.629%