Dark

INTC20270115C195
INTC Jan 15 2027 195.00 Call (INTC270115C00195000)
option OPRA

EOD

Sep 2, 2026

0.8400-2.326%(-0.0200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.8100	0.8700	0.8100	0.8400	-2.326%	51	13,463	0.000%
2026-09-01	0.8500	0.9000	0.7900	0.8600	-12.245%	85	13,435	-2.326%
2026-08-31	1.0100	1.0500	0.9600	0.9800	-8.411%	64	13,387	-14.286%
2026-08-28	1.2500	1.3000	1.0500	1.0700	-17.692%	14	13,436	-21.495%
2026-08-27	1.1900	1.4500	1.1900	1.3000	+18.182%	107	13,432	-35.385%
2026-08-26	1.0600	1.1400	1.0000	1.1000	-5.983%	101	13,369	-23.636%
2026-08-25	1.2700	1.3300	1.1700	1.1700	+0.862%	70	13,323	-28.205%
2026-08-24	1.4000	1.4000	1.0500	1.1600	-20.548%	187	13,307	-27.586%
2026-08-21	1.7100	1.7100	1.4600	1.4600	-14.118%	79	13,223	-42.466%
2026-08-20	1.6000	1.7200	1.4100	1.7000	0.000%	624	13,168	-50.588%
2026-08-19	2.2000	2.2000	1.5800	1.7000	-23.077%	102	13,359	-50.588%
2026-08-18	2.7800	2.8000	2.0800	2.2100	-33.030%	307	13,335	-61.991%
2026-08-17	3.5400	3.7000	3.3000	3.3000	-2.941%	211	13,293	-74.545%
2026-08-14	4.1000	4.3000	3.4000	3.4000	-19.622%	34	13,366	-75.294%
2026-08-13	3.6000	4.5500	3.6000	4.2300	+27.795%	92	13,348	-80.142%
2026-08-12	3.6100	3.6100	3.1500	3.3100	+13.746%	808	13,355	-74.622%
2026-08-11	2.9500	2.9900	2.8000	2.9100	-7.911%	241	12,863	-71.134%
2026-08-10	3.2500	3.4100	3.0500	3.1600	-22.927%	214	12,678	-73.418%
2026-08-07	4.0500	4.2500	3.7500	4.1000	-6.818%	91	12,679	-79.512%
2026-08-06	4.0000	5.0000	4.0000	4.4000	-10.204%	576	12,687	-80.909%
2026-08-05	4.7500	5.0800	4.3500	4.9000	-2.000%	132	12,663	-82.857%
2026-08-04	3.5000	5.0000	3.4500	5.0000	+81.818%	1,107	12,654	-83.200%
2026-08-03	2.2300	2.8400	2.2000	2.7500	+1.852%	238	12,906	-69.455%
2026-07-31	3.4500	3.4500	2.7000	2.7000	-15.625%	1,604	12,767	-68.889%
2026-07-30	2.5900	3.6400	2.5900	3.2000	+48.837%	47	12,663	-73.750%
2026-07-29	2.7600	2.7600	2.1500	2.1500	-22.101%	317	12,664	-60.930%
2026-07-28	2.8700	2.9400	2.4300	2.7600	-20.000%	425	12,551	-69.565%
2026-07-27	3.8000	3.9500	2.9300	3.4500	-6.757%	145	12,358	-75.652%
2026-07-24	5.4500	5.4500	3.7000	3.7000	-40.800%	918	12,364	-77.297%
2026-07-23	6.6500	7.0500	6.0000	6.2500	-10.072%	322	12,224	-86.560%
2026-07-22	7.2400	8.0000	6.8000	6.9500	-11.465%	458	12,204	-87.914%
2026-07-21	7.0000	7.8500	6.9000	7.8500	+37.719%	610	12,208	-89.299%
2026-07-20	6.4000	6.4000	5.7000	5.7000	+2.334%	50	11,764	-85.263%
2026-07-17	4.9500	6.1500	4.3500	5.5700	+0.360%	646	11,728	-84.919%
2026-07-16	6.2500	6.4500	5.4000	5.5500	-17.899%	321	11,657	-84.865%
2026-07-15	8.5500	8.5500	6.1000	6.7600	-18.357%	494	11,667	-87.574%
2026-07-14	7.7000	8.5700	7.1000	8.2800	+18.795%	133	11,570	-89.855%
2026-07-13	7.6000	7.8500	6.7200	6.9700	-21.948%	186	11,568	-87.948%
2026-07-10	9.0000	9.1500	8.6500	8.9300	-9.340%	303	11,561	-90.594%
2026-07-09	10.9700	11.6000	9.8500	9.8500	-0.505%	445	11,564	-91.472%
2026-07-08	9.4900	9.9000	8.3300	9.9000	+1.538%	607	11,154	-91.515%
2026-07-07	11.5000	11.5000	9.4500	9.7500	-30.357%	2,228	10,925	-91.385%
2026-07-06	14.4000	15.4500	13.6000	14.0000	+8.527%	608	10,297	-94.000%
2026-07-02	14.7000	17.1000	12.5000	12.9000	-17.939%	240	10,605	-93.488%
2026-07-01	18.4800	18.8500	15.3000	15.7200	-23.874%	370	10,605	-94.656%
2026-06-30	17.3000	22.1500	17.3000	20.6500	+21.257%	698	10,316	-95.932%
2026-06-29	15.1000	17.3100	12.8000	17.0300	+1.188%	240	9,799	-95.068%
2026-06-26	16.4800	17.6500	15.9000	16.8300	-6.448%	214	9,947	-95.009%
2026-06-25	21.6500	22.0000	16.5000	17.9900	-1.154%	659	9,985	-95.331%
2026-06-24	19.2500	20.7000	17.2700	18.2000	-1.087%	1,279	9,923	-95.385%
2026-06-23	17.8900	21.8000	17.4300	18.4000	-20.000%	317	9,127	-95.435%
2026-06-22	22.0000	23.3500	20.7700	23.0000	+15.000%	1,889	9,075	-96.348%
2026-06-18	18.3000	20.5000	17.1000	20.0000	+40.845%	1,785	8,145	-95.800%
2026-06-17	14.8000	15.6200	13.4700	14.2000	+9.231%	1,309	8,145	-94.085%
2026-06-16	16.2500	17.5000	13.0000	13.0000	-25.714%	426	8,145	-93.538%
2026-06-15	18.3500	19.7000	17.3000	17.5000	+3.919%	651	7,993	-95.200%
2026-06-12	13.1700	18.1200	12.6600	16.8400	+28.061%	1,027	7,908	-95.012%
2026-06-11	11.9000	14.1700	11.2000	13.1500	+36.269%	952	7,843	-93.612%
2026-06-10	9.9000	11.0000	9.1600	9.6500	-2.525%	369	7,805	-91.295%
2026-06-09	11.5500	11.8500	7.8000	9.9000	-10.811%	568	7,807	-91.515%
2026-06-08	9.8500	12.0000	9.7500	11.1000	+54.167%	1,727	7,893	-92.432%
2026-06-05	9.0000	9.0000	7.2000	7.2000	-32.394%	1,283	7,397	-88.333%
2026-06-04	10.2600	11.1000	9.6300	10.6500	-6.579%	1,576	7,723	-92.113%
2026-06-03	12.5900	13.7600	11.1500	11.4000	+13.095%	723	6,548	-92.632%
2026-06-02	11.0000	11.0000	9.2000	10.0800	-3.541%	708	6,538	-91.667%
2026-06-01	11.2500	12.5000	9.5200	10.4500	-14.344%	1,206	6,542	-91.962%
2026-05-29	14.0000	15.5900	12.1500	12.2000	-11.594%	664	6,393	-93.115%
2026-05-28	14.5000	14.7500	12.7000	13.8000	-3.294%	1,209	6,293	-93.913%
2026-05-27	15.9000	15.9000	13.1500	14.2700	-8.526%	800	6,788	-94.114%
2026-05-26	14.0000	15.7000	12.4500	15.6000	+18.182%	1,635	6,708	-94.615%
2026-05-22	14.0000	14.6000	13.0000	13.2000	+0.763%	600	5,428	-93.636%
2026-05-21	13.2000	13.5500	11.2500	13.1000	-5.755%	1,730	5,137	-93.588%
2026-05-20	13.3900	15.0500	12.3700	13.9000	+31.132%	644	5,137	-93.957%
2026-05-19	8.8500	11.4500	8.1900	10.6000	+8.607%	367	3,262	-92.075%
2026-05-18	12.2700	12.2700	8.8000	9.7600	-10.046%	585	3,262	-91.393%
2026-05-15	10.9300	11.2000	10.0000	10.8500	-16.538%	1,873	3,262	-92.258%
2026-05-14	14.0200	14.5000	12.4000	13.0000	-16.667%	976	1,697	-93.538%
2026-05-13	17.1700	17.1700	14.3000	15.6000	-0.637%	419	1,142	-94.615%
2026-05-12	16.6000	19.2500	13.4500	15.7000	-22.277%	740	1,142	-94.650%
2026-05-11	19.8000	21.2000	17.8000	20.2000	0.000%	1,013	1,142	-95.842%