Dark

INTC20270115C42
INTC Jan 15 2027 42.00 Call (INTC270115C00042000)
option OPRA

EOD

Sep 2, 2026

48.82-3.575%(-1.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	48.8200	48.8200	48.8200	48.8200	-3.575%	1	4,199	0.000%
2026-08-27	50.6300	50.6300	50.6300	50.6300	+4.327%	1	4,199	-3.575%
2026-08-25	48.5300	48.5300	48.5300	48.5300	+3.498%	1	4,200	+0.598%
2026-08-24	46.2500	46.9500	46.2500	46.8900	-8.346%	11	4,201	+4.116%
2026-08-20	51.1600	51.1600	51.1600	51.1600	-6.999%	1	4,202	-4.574%
2026-08-18	55.0100	55.0100	55.0100	55.0100	-12.335%	1	4,202	-11.252%
2026-08-17	62.7500	62.7500	62.7500	62.7500	-6.063%	1	4,202	-22.199%
2026-08-13	66.6000	66.8000	66.5500	66.8000	+10.140%	4	4,202	-26.916%
2026-08-12	60.6500	60.6500	60.6500	60.6500	-0.931%	2	4,201	-19.505%
2026-08-07	61.2200	61.2200	61.2200	61.2200	-0.987%	1	4,202	-20.255%
2026-08-05	58.8000	61.8300	58.8000	61.8300	+4.354%	3	4,202	-21.042%
2026-08-04	59.2500	59.2500	59.2500	59.2500	+16.772%	1	4,203	-17.603%
2026-08-03	48.2400	50.9900	48.2400	50.7400	-6.037%	4	4,203	-3.784%
2026-07-31	54.0000	54.0000	54.0000	54.0000	+21.841%	1	4,206	-9.593%
2026-07-29	44.3200	44.3200	44.3200	44.3200	-7.183%	5	4,207	+10.153%
2026-07-28	45.1000	47.7500	45.1000	47.7500	-5.558%	6	4,207	+2.241%
2026-07-27	50.2000	51.0500	50.2000	50.5600	-10.195%	8	4,207	-3.441%
2026-07-24	62.4000	62.4500	56.3000	56.3000	-15.070%	73	4,207	-13.286%
2026-07-21	66.2900	66.2900	66.2900	66.2900	+8.779%	1	4,207	-26.354%
2026-07-15	60.9400	60.9400	60.9400	60.9400	-9.558%	1	4,207	-19.888%
2026-07-14	67.3800	67.3800	67.3800	67.3800	-2.953%	1	4,207	-27.545%
2026-07-10	69.4300	69.4300	69.4300	69.4300	-4.956%	1	4,208	-29.685%
2026-07-09	73.1000	73.1000	73.0500	73.0500	+7.190%	10	4,208	-33.169%
2026-07-08	68.1500	68.1500	68.1500	68.1500	-2.809%	1	4,209	-28.364%
2026-07-07	70.1200	70.1200	70.1200	70.1200	-22.141%	1	4,210	-30.376%
2026-07-01	89.5000	90.0600	89.5000	90.0600	-9.578%	8	4,210	-45.792%
2026-06-30	95.0000	99.6000	95.0000	99.6000	+24.500%	2	4,213	-50.984%
2026-06-29	80.0000	80.0000	80.0000	80.0000	-10.254%	1	4,214	-38.975%
2026-06-26	90.3300	90.3300	89.1000	89.1400	-4.078%	12	4,214	-45.232%
2026-06-18	91.5000	93.4500	91.5000	92.9300	+14.235%	7	4,221	-47.466%
2026-06-17	81.3500	81.3500	81.3500	81.3500	-7.756%	1	4,221	-39.988%
2026-06-16	88.1900	88.1900	88.1900	88.1900	+2.558%	1	4,221	-44.642%
2026-06-12	79.0000	85.9900	79.0000	85.9900	+9.124%	3	4,221	-43.226%
2026-06-11	76.1200	78.8000	76.1200	78.8000	+18.176%	2	4,222	-38.046%
2026-06-10	67.3000	67.3000	66.6000	66.6800	+6.060%	3	4,223	-26.785%
2026-06-09	68.2400	68.2400	62.8700	62.8700	-8.353%	3	4,223	-22.348%
2026-06-08	68.6000	68.6000	68.6000	68.6000	+6.324%	1	4,223	-28.834%
2026-06-05	65.4300	66.3200	64.5200	64.5200	-10.202%	36	4,224	-24.334%
2026-06-03	71.5500	72.0500	71.4300	71.8500	+4.814%	28	4,227	-32.053%
2026-06-02	68.5500	68.5500	68.5500	68.5500	-3.586%	1	4,202	-28.782%
2026-06-01	68.2200	71.1000	68.0000	71.1000	-8.846%	6	4,202	-31.336%
2026-05-29	82.1900	82.1900	78.0000	78.0000	-2.682%	6	4,205	-37.410%
2026-05-28	81.2000	81.2000	80.1500	80.1500	-2.931%	11	4,205	-39.089%
2026-05-26	82.5500	82.5700	82.5500	82.5700	+1.189%	10	4,197	-40.874%
2026-05-22	79.4500	82.0000	79.4500	81.6000	+3.777%	3	4,207	-40.172%
2026-05-21	75.4700	78.6300	75.4700	78.6300	+0.357%	6	4,207	-37.912%
2026-05-20	78.3500	78.3500	78.3500	78.3500	+22.633%	2	4,207	-37.690%
2026-05-19	63.8900	63.8900	63.8900	63.8900	-3.197%	1	4,210	-23.587%
2026-05-18	74.0000	74.0000	66.0000	66.0000	-6.383%	6	4,210	-26.030%
2026-05-15	69.8500	70.5000	69.8500	70.5000	-8.227%	18	4,210	-30.752%
2026-05-14	77.0500	77.0500	75.0300	76.8200	-7.446%	4	4,214	-36.449%
2026-05-13	77.8500	83.0000	77.8500	83.0000	+5.732%	3	4,211	-41.181%
2026-05-12	86.0000	86.0000	78.5000	78.5000	-9.645%	3	4,211	-37.809%
2026-05-11	90.0500	90.0500	85.4900	86.8800	+0.404%	28	4,211	-43.808%
2026-05-08	78.0000	86.5300	78.0000	86.5300	+21.021%	8	4,217	-43.580%
2026-05-07	71.7500	73.5000	71.5000	71.5000	0.000%	14	4,220	-31.720%
2026-05-06	71.0200	72.1200	71.0000	71.5000	+3.130%	6	4,231	-31.720%
2026-05-05	67.2000	70.0000	67.2000	69.3300	+21.419%	126	4,234	-29.583%
2026-05-04	59.5600	59.5800	57.1000	57.1000	-5.385%	15	4,322	-14.501%
2026-05-01	58.8000	60.3500	58.8000	60.3500	+10.349%	39	4,337	-19.105%
2026-04-30	53.5000	54.6900	53.5000	54.6900	-0.564%	11	4,337	-10.733%
2026-04-29	52.3000	55.7800	52.3000	55.0000	+28.056%	17	4,348	-11.236%
2026-04-28	43.9000	43.9000	42.9500	42.9500	-4.449%	8	4,359	+13.667%
2026-04-27	45.0000	47.3500	44.1500	44.9500	+2.649%	22	4,362	+8.610%
2026-04-24	43.9500	45.5500	41.5000	43.7900	+52.366%	110	4,364	+11.487%
2026-04-23	29.1300	30.5000	28.6500	28.7400	+3.196%	22	4,393	+69.868%
2026-04-22	28.7000	28.7000	27.8300	27.8500	-3.966%	35	4,404	+75.296%
2026-04-21	29.4000	29.5600	28.6000	29.0000	+3.571%	10	4,377	+68.345%
2026-04-20	28.1000	28.1000	27.4500	28.0000	-7.530%	7	4,377	+74.357%
2026-04-17	31.9500	32.6000	30.1600	30.2800	-1.013%	66	4,378	+61.229%
2026-04-16	29.1700	30.5900	28.5000	30.5900	+12.878%	20	4,386	+59.595%
2026-04-15	26.5000	28.1500	26.5000	27.1000	+6.067%	64	4,390	+80.148%
2026-04-14	26.5000	26.5000	25.0500	25.5500	-8.357%	15	4,437	+91.076%
2026-04-13	27.3000	28.1500	26.4300	27.8800	+9.333%	48	4,448	+75.108%
2026-04-10	24.5600	25.5000	24.5600	25.5000	+2.245%	11	4,481	+91.451%
2026-04-09	23.3500	24.9500	22.8000	24.9400	+13.570%	34	4,489	+95.750%
2026-04-08	19.5000	22.6300	19.5000	21.9600	+29.176%	32	4,497	+122.313%
2026-04-07	15.4000	17.3700	15.4000	17.0000	+7.120%	15	4,511	+187.176%
2026-04-06	16.0000	16.4500	15.8500	15.8700	+3.052%	7	4,511	+207.624%
2026-04-02	13.6000	15.5200	13.6000	15.4000	+11.513%	8	4,518	+217.013%
2026-04-01	11.7500	14.1700	11.7500	13.8100	+31.524%	104	4,518	+253.512%
2026-03-31	9.8600	10.5000	9.6500	10.5000	+16.667%	103	4,536	+364.952%
2026-03-30	10.7500	10.7500	8.9600	9.0000	-13.462%	345	4,538	+442.444%
2026-03-27	10.9000	10.9000	10.1500	10.4000	-5.455%	21	4,517	+369.423%
2026-03-26	11.5000	11.8500	11.0000	11.0000	-16.031%	37	4,513	+343.818%
2026-03-25	12.5000	13.5500	12.2500	13.1000	+21.296%	37	4,507	+272.672%
2026-03-24	10.0200	10.8000	10.0200	10.8000	-2.703%	5	4,514	+352.037%
2026-03-23	11.9000	11.9000	11.1000	11.1000	0.000%	16	4,513	+339.820%
2026-03-20	12.0800	12.0800	10.9500	11.1000	-8.036%	38	4,515	+339.820%
2026-03-19	11.0000	12.0700	11.0000	12.0700	+1.857%	4	4,507	+304.474%
2026-03-18	11.6000	12.1100	11.2500	11.8500	+6.469%	48	4,504	+311.983%
2026-03-17	11.7200	11.7200	11.0800	11.1300	-20.500%	86	4,509	+338.634%
2026-03-16	14.4900	14.4900	13.9800	14.0000	+13.269%	34	4,449	+248.714%
2026-03-13	12.8300	12.8300	12.0000	12.3600	+0.243%	640	4,463	+294.984%
2026-03-12	13.0300	13.0300	12.3300	12.3300	-11.295%	19	4,919	+295.945%
2026-03-11	13.8000	14.5000	13.5000	13.9000	+6.107%	14	4,938	+251.223%
2026-03-10	12.4600	13.6000	12.4600	13.1000	+10.084%	126	4,942	+272.672%
2026-03-09	10.0000	11.9000	10.0000	11.9000	+7.207%	28	4,989	+310.252%
2026-03-06	11.6400	11.7500	10.7000	11.1000	-6.408%	31	4,983	+339.820%
2026-03-05	11.8000	12.5500	11.7800	11.8600	-2.547%	26	4,981	+311.636%
2026-03-04	10.9500	12.4300	10.8200	12.1700	+18.155%	22	5,000	+301.150%
2026-03-03	10.6000	11.0000	10.0000	10.3000	-12.340%	101	5,012	+373.981%
2026-03-02	11.3800	12.0000	11.3800	11.7500	-2.490%	6	4,998	+315.489%
2026-02-27	12.0500	12.0500	12.0500	12.0500	-1.148%	2	4,998	+305.145%
2026-02-26	13.0000	13.0000	11.9500	12.1900	-7.511%	45	5,000	+300.492%
2026-02-25	12.3400	13.3700	12.3400	13.1800	+1.855%	77	5,045	+270.410%
2026-02-24	11.4000	12.9400	11.3500	12.9400	+19.815%	70	5,045	+277.280%
2026-02-23	11.1300	11.5000	10.6500	10.8000	-4.425%	188	5,048	+352.037%
2026-02-20	11.0000	11.3000	10.2000	11.3000	-1.739%	49	4,913	+332.035%
2026-02-19	11.3000	11.9000	11.2000	11.5000	-9.875%	4,496	4,877	+324.522%
2026-02-18	12.1000	12.7600	12.1000	12.7600	-3.040%	2	7,922	+282.602%
2026-02-17	13.0100	13.1600	12.9000	13.1600	-2.878%	5	7,923	+270.973%
2026-02-13	12.8300	13.5500	12.4400	13.5500	+5.039%	7	7,929	+260.295%
2026-02-12	13.1000	13.6000	12.9000	12.9000	-8.511%	257	7,929	+278.450%
2026-02-11	14.6100	14.6100	14.0500	14.1000	+2.995%	13	8,065	+246.241%
2026-02-10	14.7000	14.9700	13.5800	13.6900	-16.778%	25	8,055	+256.611%
2026-02-09	15.4500	16.5000	15.1000	16.4500	+0.920%	28	8,046	+196.778%
2026-02-06	16.2200	16.7000	15.2000	16.3000	+10.508%	35	8,054	+199.509%
2026-02-05	15.8000	16.0000	13.8300	14.7500	0.000%	91	8,058	+230.983%
2026-02-04	15.4000	15.4000	13.7900	14.7500	-2.318%	40	8,092	+230.983%
2026-02-03	16.0500	16.0500	14.6500	15.1000	0.000%	27	8,123	+223.311%
2026-02-02	14.1000	15.4200	14.1000	15.1000	+13.962%	82	8,140	+223.311%
2026-01-30	14.9000	14.9000	12.4500	13.2500	-8.050%	26	8,155	+268.453%
2026-01-29	13.9500	14.4100	13.8000	14.4100	-0.277%	17	8,171	+238.793%
2026-01-28	14.4600	15.0000	13.8500	14.4500	+30.298%	105	8,175	+237.855%
2026-01-27	11.3300	11.3300	10.7300	11.0900	+9.802%	143	8,186	+340.216%
2026-01-26	11.5000	11.5000	10.0000	10.1000	-16.872%	249	8,079	+383.366%
2026-01-23	13.4400	14.5500	11.5000	12.1500	-37.371%	170	8,142	+301.811%
2026-01-22	19.4000	19.5500	18.6000	19.4000	+0.414%	66	8,170	+151.649%
2026-01-21	16.0600	19.3200	16.0600	19.3200	+34.167%	144	8,149	+152.692%
2026-01-20	14.5000	15.6700	14.1500	14.4000	+5.649%	55	8,202	+239.028%
2026-01-16	15.0500	16.0000	13.4000	13.6300	-7.216%	110	8,304	+258.180%
2026-01-15	16.0000	16.0500	14.5000	14.6900	-2.067%	324	8,304	+232.335%
2026-01-14	15.1000	15.1000	12.3000	15.0000	+7.914%	106	8,108	+225.467%
2026-01-13	12.6500	14.4700	12.6500	13.9000	+20.346%	131	8,103	+251.223%
2026-01-12	11.9600	12.1000	11.5000	11.5500	-6.478%	100	8,181	+322.684%
2026-01-09	10.3000	12.4800	10.3000	12.3500	+29.727%	231	8,210	+295.304%
2026-01-08	10.3300	10.4200	9.0600	9.5200	-6.207%	188	8,274	+412.815%
2026-01-07	9.6000	12.0500	9.5000	10.1500	+15.079%	368	8,267	+380.985%
2026-01-06	8.4000	8.8500	8.2500	8.8200	+5.629%	27	8,416	+453.515%
2026-01-05	8.0000	10.0000	8.0000	8.3500	0.000%	976	8,413	+484.671%
2026-01-02	7.6700	8.5000	7.6700	8.3500	+24.627%	4,476	7,700	+484.671%
2025-12-31	6.3000	7.1500	6.3000	6.7000	-2.899%	24	4,105	+628.657%
2025-12-30	6.5000	7.1500	6.5000	6.9000	+6.977%	45	4,105	+607.536%
2025-12-29	6.2300	6.4500	6.2300	6.4500	+2.871%	43	4,108	+656.899%
2025-12-26	6.2500	6.2800	6.2500	6.2700	+1.129%	5	4,116	+678.628%
2025-12-24	6.0000	6.2000	5.9500	6.2000	-3.125%	24	4,108	+687.419%
2025-12-23	6.5000	6.5000	6.3100	6.4000	-3.759%	29	4,108	+662.813%
2025-12-22	7.0800	7.0800	6.5400	6.6500	-7.639%	56	4,106	+634.135%
2025-12-19	7.2100	7.2200	7.1900	7.2000	+9.091%	8	4,076	+578.056%
2025-12-18	7.3500	7.3500	6.5500	6.6000	-3.367%	36	4,072	+639.697%
2025-12-17	6.9000	6.9000	6.5500	6.8300	-6.052%	82	4,063	+614.788%
2025-12-16	7.4000	7.4000	7.2200	7.2700	-3.709%	257	4,056	+571.527%
2025-12-15	7.9100	7.9100	7.5000	7.5500	-4.430%	38	3,837	+546.623%
2025-12-12	8.5000	8.7000	7.7500	7.9000	-10.227%	281	3,831	+517.975%
2025-12-11	8.8700	9.1500	8.7000	8.8000	-3.720%	26	3,806	+454.773%
2025-12-10	8.8500	9.3500	8.7000	9.1400	-2.766%	30	3,814	+434.136%
2025-12-09	9.3000	9.4500	9.0700	9.4000	+0.967%	46	3,809	+419.362%
2025-12-08	10.1500	10.1500	8.9000	9.3100	-7.455%	112	3,824	+424.382%
2025-12-05	9.7000	11.1000	9.7000	10.0600	+7.021%	102	3,887	+385.288%
2025-12-04	11.1100	11.1100	9.4000	9.4000	-20.339%	132	3,856	+419.362%
2025-12-03	11.2000	11.9000	11.1500	11.8000	+1.724%	304	3,805	+313.729%
2025-12-02	9.4000	11.7300	9.4000	11.6000	+31.073%	161	3,654	+320.862%
2025-12-01	9.1400	9.2300	8.8000	8.8500	-4.634%	28	3,754	+451.638%
2025-11-28	7.6500	9.2800	7.6500	9.2800	+31.631%	71	3,770	+426.078%
2025-11-26	6.9000	7.1000	6.9000	7.0500	+5.697%	212	3,594	+592.482%
2025-11-25	6.0000	6.7200	6.0000	6.6700	-1.185%	32	3,594	+631.934%
2025-11-24	6.7000	6.8500	6.7000	6.7500	+8.871%	96	3,570	+623.259%
2025-11-21	5.6800	6.2000	5.2000	6.2000	+2.479%	50	3,509	+687.419%
2025-11-20	6.9000	7.0700	5.9000	6.0500	-6.202%	79	3,491	+706.942%
2025-11-19	6.4600	6.4600	6.4500	6.4500	+4.538%	2	3,442	+656.899%
2025-11-18	5.8500	6.1700	5.3100	6.1700	-0.804%	146	3,441	+691.248%
2025-11-17	6.5500	6.8500	6.0000	6.2200	-7.164%	64	3,534	+684.887%
2025-11-14	6.7500	7.1500	6.5000	6.7000	-5.634%	41	3,561	+628.657%
2025-11-13	7.5000	7.7500	6.9500	7.1000	-17.919%	133	3,552	+587.606%
2025-11-12	8.5000	8.6500	8.1500	8.6500	+1.765%	51	3,468	+464.393%
2025-11-11	8.4000	8.5000	8.4000	8.5000	-3.409%	45	3,478	+474.353%
2025-11-10	8.9500	9.3800	8.5000	8.8000	+1.382%	185	3,475	+454.773%
2025-11-07	8.2000	8.6800	8.0000	8.6800	+7.160%	62	3,413	+462.442%
2025-11-06	9.0000	9.0000	7.5500	8.1000	-7.955%	133	3,428	+502.716%
2025-11-05	8.0000	8.8000	8.0000	8.8000	+9.317%	106	3,412	+454.773%
2025-11-04	7.3500	8.7000	7.3500	8.0500	-14.362%	111	3,470	+506.460%
2025-11-03	9.8700	10.0000	9.4000	9.4000	-6.094%	84	3,506	+419.362%
2025-10-31	10.0000	10.4500	9.5500	10.0100	-2.151%	68	3,506	+387.712%
2025-10-30	10.1500	11.0000	10.1500	10.2300	-7.838%	116	3,470	+377.224%
2025-10-29	11.0000	11.4000	10.5000	11.1000	+2.116%	144	3,460	+339.820%
2025-10-28	9.5000	11.5300	9.5000	10.8700	+15.026%	1,156	3,497	+349.126%
2025-10-27	8.5000	10.1000	8.5000	9.4500	+8.621%	301	4,088	+416.614%
2025-10-24	9.6000	10.0000	8.2400	8.7000	-0.571%	480	4,088	+461.149%
2025-10-23	7.8500	8.7500	7.7500	8.7500	+9.375%	200	4,104	+457.943%
2025-10-22	8.5700	8.5700	7.5500	8.0000	-6.433%	123	4,233	+510.250%
2025-10-21	8.7500	9.0000	8.5000	8.5500	-2.174%	196	4,207	+470.994%
2025-10-20	9.0000	9.0500	8.6100	8.7400	+4.922%	304	4,251	+458.581%
2025-10-17	7.7500	8.8900	7.6000	8.3300	+1.585%	127	4,059	+486.074%
2025-10-16	8.2500	8.6500	7.7500	8.2000	-0.606%	115	4,076	+495.366%
2025-10-15	8.0000	8.5000	7.5000	8.2500	+13.014%	156	4,053	+491.758%
2025-10-14	7.5000	7.9000	6.6000	7.3000	-10.539%	458	4,057	+568.767%
2025-10-13	7.8800	8.3000	7.6000	8.1600	+5.290%	349	3,840	+498.284%
2025-10-10	8.8200	9.3500	7.7500	7.7500	-6.627%	1,353	3,763	+529.935%
2025-10-09	8.3500	9.1000	7.6600	8.3000	-0.120%	2,348	3,229	+488.193%
2025-10-08	7.5000	8.3100	7.2500	8.3100	+3.230%	34	1,553	+487.485%
2025-10-07	7.9000	8.2800	7.4900	8.0500	+3.871%	70	1,551	+506.460%
2025-10-06	8.7500	9.0000	7.7500	7.7500	-0.641%	372	1,515	+529.935%
2025-10-03	8.2000	8.2000	7.7500	7.8000	-3.704%	40	1,344	+525.897%
2025-10-02	7.3000	8.2000	7.3000	8.1000	+28.571%	44	1,318	+502.716%
2025-10-01	6.1200	7.0700	6.1200	6.3000	+8.997%	33	1,315	+674.921%
2025-09-30	5.8500	5.9500	5.7800	5.7800	-13.083%	71	1,320	+744.637%
2025-09-29	6.8000	6.8000	5.0000	6.6500	-10.738%	244	1,259	+634.135%
2025-09-26	7.1700	7.7000	6.9900	7.4500	+16.588%	105	1,238	+555.302%
2025-09-25	5.1000	6.4000	5.0000	6.3900	+51.064%	1,242	1,196	+664.006%
2025-09-24	3.4500	4.3000	3.4500	4.2300	+20.857%	107	413	+1,054.137%
2025-09-23	3.5500	3.6500	3.5000	3.5000	+7.692%	46	395	+1,294.857%
2025-09-22	3.4000	3.5900	3.2200	3.2500	-3.561%	69	352	+1,402.154%
2025-09-19	3.3700	3.5500	3.2000	3.3700	0.000%	394	0	+1,348.665%