Dark

INTC20270115C45
INTC Jan 15 2027 45.00 Call (INTC270115C00045000)
option OPRA

EOD

Jul 16, 2026

54.75-7.439%(-4.40)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	55.2700	55.2700	54.7500	54.7500	-7.439%	7	11,400	0.000%
2026-07-15	59.4200	59.4200	59.1500	59.1500	-9.070%	15	11,400	-7.439%
2026-07-14	62.5500	65.0500	62.5500	65.0500	+7.131%	2	11,410	-15.834%
2026-07-13	60.8500	60.8500	60.7200	60.7200	-10.811%	4	11,410	-9.832%
2026-07-10	66.6000	68.0800	66.6000	68.0800	+6.375%	6	11,410	-19.580%
2026-07-08	64.0000	64.0000	64.0000	64.0000	-5.185%	2	11,414	-14.453%
2026-07-07	73.0000	73.0000	67.5000	67.5000	-11.417%	15	11,416	-18.889%
2026-07-02	76.2000	76.2000	76.2000	76.2000	-12.414%	1	11,415	-28.150%
2026-07-01	87.0000	87.0000	87.0000	87.0000	-11.854%	3	11,415	-37.069%
2026-06-30	97.6300	98.7000	97.6300	98.7000	+12.159%	4	11,418	-44.529%
2026-06-29	79.0000	88.0000	79.0000	88.0000	+1.781%	6	11,421	-37.784%
2026-06-25	86.0000	86.4600	84.5000	86.4600	-6.429%	27	11,426	-36.676%
2026-06-24	92.4000	92.4000	92.4000	92.4000	-5.858%	1	11,441	-40.747%
2026-06-22	97.8700	98.1500	97.8700	98.1500	+6.673%	4	11,441	-44.218%
2026-06-18	86.2500	92.0100	86.2500	92.0100	+17.330%	2	11,444	-40.496%
2026-06-17	78.9900	78.9900	78.3900	78.4200	+1.265%	5	11,444	-30.184%
2026-06-16	83.5000	83.5000	77.0000	77.4400	-9.953%	114	11,444	-29.300%
2026-06-15	88.0000	88.0000	85.1400	86.0000	+3.266%	42	11,555	-36.337%
2026-06-12	83.8500	84.4200	82.5000	83.2800	+9.579%	12	11,555	-34.258%
2026-06-11	76.0000	76.0000	76.0000	76.0000	+18.012%	5	11,562	-27.961%
2026-06-10	64.4000	64.4000	64.0500	64.4000	+0.625%	7	11,562	-14.984%
2026-06-09	69.7300	69.7300	59.5900	64.0000	-3.759%	71	11,561	-14.453%
2026-06-08	65.0000	66.5000	65.0000	66.5000	+11.615%	2	11,567	-17.669%
2026-06-05	61.1700	61.8600	59.5800	59.5800	-8.550%	26	11,568	-8.107%
2026-06-02	62.6200	66.2000	62.6200	65.1500	-1.927%	38	11,578	-15.963%
2026-06-01	67.4600	68.8500	66.4300	66.4300	-12.013%	20	11,585	-17.582%
2026-05-29	79.0200	79.0200	75.5000	75.5000	-3.205%	5	11,584	-27.483%
2026-05-28	78.0000	78.0000	78.0000	78.0000	-0.192%	1	11,585	-29.808%
2026-05-27	77.6800	78.1500	77.6800	78.1500	-2.312%	14	11,585	-29.942%
2026-05-26	79.0800	80.0000	79.0800	80.0000	+1.794%	4	11,589	-31.563%
2026-05-22	79.7000	79.7000	78.5900	78.5900	+5.689%	2	11,590	-30.335%
2026-05-21	75.1500	75.1500	74.3600	74.3600	-0.721%	15	11,591	-26.372%
2026-05-20	73.5000	76.1400	73.5000	74.9000	+6.924%	11	11,591	-26.903%
2026-05-19	66.4000	70.0500	60.9500	70.0500	+6.963%	42	11,626	-21.842%
2026-05-18	72.0000	72.0000	63.8400	65.4900	-3.549%	24	11,626	-16.399%
2026-05-15	67.5700	67.9000	65.5200	67.9000	-7.719%	95	11,626	-19.367%
2026-05-14	73.3300	73.7700	73.3300	73.5800	-6.256%	7	11,622	-25.591%
2026-05-13	78.2100	78.4900	78.2100	78.4900	+4.514%	20	11,629	-30.246%
2026-05-12	83.4600	83.4600	73.9500	75.1000	-11.501%	11	11,629	-27.097%
2026-05-11	85.8600	86.6000	83.0000	84.8600	+2.550%	276	11,629	-35.482%
2026-05-08	72.2500	85.3100	72.2500	82.7500	+19.928%	134	11,672	-33.837%
2026-05-07	68.6000	71.3300	68.6000	69.0000	-2.680%	12	11,672	-20.652%
2026-05-06	68.6500	70.9000	65.9700	70.9000	+7.555%	57	11,676	-22.779%
2026-05-05	64.9600	67.5000	64.9600	65.9200	+19.247%	42	11,648	-16.945%
2026-05-04	56.0000	57.2700	55.2800	55.2800	-4.161%	49	11,716	-0.959%
2026-05-01	52.0000	58.6500	52.0000	57.6800	+8.830%	50	11,709	-5.080%
2026-04-30	51.4000	53.5000	51.0000	53.0000	+1.982%	20	11,709	+3.302%
2026-04-29	46.8000	52.2000	46.0200	51.9700	+22.571%	184	11,721	+5.349%
2026-04-28	42.1700	42.4000	40.6900	42.4000	-0.935%	7	11,838	+29.127%
2026-04-27	42.7500	45.1200	42.4000	42.8000	+4.774%	63	11,842	+27.921%
2026-04-24	40.0000	43.5000	39.4000	40.8500	+51.296%	317	11,850	+34.027%
2026-04-23	26.3600	28.2000	26.3600	27.0000	+4.651%	71	12,013	+102.778%
2026-04-22	28.2300	28.2300	25.8000	25.8000	-2.457%	42	12,041	+112.209%
2026-04-21	27.3500	27.3500	26.2000	26.4500	+1.147%	14	12,037	+106.994%
2026-04-20	28.7500	28.8000	25.6700	26.1500	-6.840%	125	12,037	+109.369%
2026-04-17	29.4500	30.0000	28.0500	28.0700	-0.813%	150	12,045	+95.048%
2026-04-16	25.5900	28.5000	25.5900	28.3000	+11.946%	83	12,128	+93.463%
2026-04-15	24.2600	26.1100	24.2600	25.2800	+6.085%	245	12,157	+116.574%
2026-04-14	24.6000	24.6000	23.1800	23.8300	-7.886%	89	11,980	+129.752%
2026-04-13	23.2000	26.0700	23.2000	25.8700	+10.085%	213	12,025	+111.635%
2026-04-10	22.7600	24.1400	22.5500	23.5000	+1.732%	219	11,940	+132.979%
2026-04-09	20.8200	23.1000	20.6500	23.1000	+13.235%	149	12,099	+137.013%
2026-04-08	17.2500	20.6800	17.2500	20.4000	+27.500%	1,428	12,137	+168.382%
2026-04-07	15.0000	16.0000	15.0000	16.0000	+11.888%	157	12,936	+242.188%
2026-04-06	14.5000	15.4400	14.0000	14.3000	+2.509%	322	13,056	+282.867%
2026-04-02	11.7500	14.2500	11.5000	13.9500	+12.955%	137	13,190	+292.473%
2026-04-01	10.5500	12.9000	10.5500	12.3500	+28.646%	1,523	13,190	+343.320%
2026-03-31	8.4000	9.6800	8.4000	9.6000	+20.755%	656	13,736	+470.313%
2026-03-30	9.2000	9.2000	7.8000	7.9500	-13.587%	160	13,370	+588.679%
2026-03-27	9.5000	9.7500	9.0000	9.2000	-6.599%	244	13,316	+495.109%
2026-03-26	11.9000	11.9000	9.7600	9.8500	-15.451%	218	13,142	+455.838%
2026-03-25	10.8500	12.1000	10.4800	11.6500	+24.333%	840	13,163	+369.957%
2026-03-24	9.5000	9.8000	9.3000	9.3700	-3.799%	136	13,791	+484.312%
2026-03-23	10.7000	10.7000	9.6500	9.7400	-8.972%	110	13,686	+462.115%
2026-03-20	11.7000	11.7500	9.7000	10.7000	-3.604%	199	13,680	+411.682%
2026-03-19	9.9400	11.1000	9.9400	11.1000	+4.717%	85	13,603	+393.243%
2026-03-18	9.4000	10.6600	9.4000	10.6000	+8.163%	178	13,625	+416.509%
2026-03-17	10.6500	10.6500	9.8000	9.8000	-12.500%	170	13,602	+458.673%
2026-03-16	13.0500	13.0500	11.2000	11.2000	+1.818%	149	13,573	+388.839%
2026-03-13	11.3000	11.3000	10.7500	11.0000	+0.457%	113	13,632	+397.727%
2026-03-12	12.4000	12.4000	10.8600	10.9500	-11.907%	30	13,703	+400.000%
2026-03-11	12.3000	13.0000	12.3000	12.4300	+8.087%	55	13,686	+340.467%
2026-03-10	10.7300	12.1000	10.7300	11.5000	+12.745%	145	13,702	+376.087%
2026-03-09	9.1500	10.2000	9.1500	10.2000	+6.583%	84	13,745	+436.765%
2026-03-06	10.4000	10.6500	9.5400	9.5700	-13.628%	445	13,774	+472.100%
2026-03-05	9.6700	11.3900	9.6700	11.0800	+0.544%	377	14,096	+394.134%
2026-03-04	9.5100	11.2000	9.4500	11.0200	+17.234%	2,638	14,192	+396.824%
2026-03-03	9.0000	9.6000	8.9000	9.4000	-13.364%	413	13,285	+482.447%
2026-03-02	10.1100	10.8500	10.0000	10.8500	-0.913%	176	13,038	+404.608%
2026-02-27	10.3000	11.6000	10.3000	10.9500	+0.275%	83	12,898	+400.000%
2026-02-26	11.6300	11.8000	10.2400	10.9200	-6.507%	166	12,899	+401.374%
2026-02-25	11.9000	11.9500	11.0000	11.6800	+2.456%	278	12,874	+368.750%
2026-02-24	10.3300	11.6000	9.6600	11.4000	+19.372%	103	12,874	+380.263%
2026-02-23	10.1000	10.1000	9.4500	9.5500	-3.438%	589	12,907	+473.298%
2026-02-20	9.7000	10.1000	9.1000	9.8900	-3.039%	300	12,717	+453.589%
2026-02-19	10.5000	10.7300	10.1000	10.2000	-4.225%	165	12,603	+436.765%
2026-02-18	10.8200	11.7500	10.6500	10.6500	-9.898%	39	12,516	+414.085%
2026-02-17	12.0000	12.0000	11.2700	11.8200	-1.909%	37	12,501	+363.198%
2026-02-13	11.6100	12.5200	11.5000	12.0500	+1.261%	125	12,466	+354.357%
2026-02-12	12.9200	13.1500	11.5000	11.9000	-9.848%	97	12,466	+360.084%
2026-02-11	13.5000	13.7300	12.3000	13.2000	+3.937%	133	12,498	+314.773%
2026-02-10	14.7000	14.7000	12.1900	12.7000	-14.765%	147	12,559	+331.102%
2026-02-09	14.1500	15.2000	12.6200	14.9000	+0.337%	136	12,474	+267.450%
2026-02-06	14.2000	15.3900	13.8400	14.8500	+10.821%	180	12,472	+268.687%
2026-02-05	12.6800	14.8500	12.0500	13.4000	-2.545%	595	12,536	+308.582%
2026-02-04	13.9500	14.0800	12.1500	13.7500	-1.363%	374	13,004	+298.182%
2026-02-03	14.3500	15.0000	13.2500	13.9400	+4.030%	497	13,191	+292.755%
2026-02-02	12.0300	14.2000	12.0000	13.4000	+12.605%	259	13,551	+308.582%
2026-01-30	13.0700	13.4000	11.6000	11.9000	-10.728%	405	13,725	+360.084%
2026-01-29	13.0500	13.3300	11.9600	13.3300	-0.150%	266	13,960	+310.728%
2026-01-28	11.6000	13.8500	11.0000	13.3500	+35.947%	750	14,009	+310.112%
2026-01-27	10.2000	10.2300	9.4000	9.8200	+8.628%	2,776	14,242	+457.536%
2026-01-26	10.1000	10.3500	8.9000	9.0400	-15.907%	1,314	13,848	+505.642%
2026-01-23	13.0000	13.0000	10.2400	10.7500	-39.402%	3,375	13,293	+409.302%
2026-01-22	17.1000	18.0000	16.9000	17.7400	-0.337%	1,057	12,163	+208.625%
2026-01-21	15.0000	17.9500	15.0000	17.8000	+33.634%	801	13,136	+207.584%
2026-01-20	11.9500	14.4200	11.9500	13.3200	+8.293%	660	13,406	+311.036%
2026-01-16	14.4000	14.4000	12.0400	12.3000	-6.818%	421	13,613	+345.122%
2026-01-15	14.0000	14.7200	12.9400	13.2000	-2.870%	9,361	13,613	+314.773%
2026-01-14	13.7000	13.7000	12.7700	13.5900	+8.287%	2,605	20,997	+302.870%
2026-01-13	11.4000	13.1500	11.1000	12.5500	+21.022%	580	19,563	+336.255%
2026-01-12	8.0000	11.0000	7.4000	10.3700	-7.740%	1,116	19,822	+427.965%
2026-01-09	8.8000	11.3000	8.8000	11.2400	+32.235%	5,515	19,841	+387.100%
2026-01-08	9.5000	9.5000	8.1900	8.5000	-8.108%	922	17,226	+544.118%
2026-01-07	7.7500	10.8100	7.7500	9.2500	+20.130%	1,539	16,697	+491.892%
2026-01-06	7.4400	7.7500	7.1300	7.7000	+5.479%	228	16,018	+611.039%
2026-01-05	8.1300	8.3000	7.2700	7.3000	-2.667%	962	15,894	+650.000%
2026-01-02	7.0000	7.6000	6.3800	7.5000	+27.551%	337	14,995	+630.000%
2025-12-31	6.0500	6.1500	5.8100	5.8800	-2.000%	4,000	11,875	+831.122%
2025-12-30	5.7000	6.5000	5.7000	6.0000	+7.527%	410	11,875	+812.500%
2025-12-29	5.3000	5.5800	5.3000	5.5800	+1.639%	282	12,027	+881.183%
2025-12-26	5.2500	5.4900	5.2500	5.4900	+3.195%	104	11,805	+897.268%
2025-12-24	4.9400	5.3700	4.9400	5.3200	-3.448%	449	11,588	+929.135%
2025-12-23	5.8000	5.8000	5.4700	5.5100	-6.610%	156	11,588	+893.648%
2025-12-22	6.5000	6.5000	5.7500	5.9000	-1.667%	110	11,623	+827.966%
2025-12-19	6.1500	6.4000	6.0000	6.0000	+1.695%	273	11,601	+812.500%
2025-12-18	6.1900	6.1900	5.5800	5.9000	+3.509%	116	11,546	+827.966%
2025-12-17	6.4500	6.4500	5.7000	5.7000	-11.628%	188	11,482	+860.526%
2025-12-16	6.6500	6.6500	6.3000	6.4500	-3.731%	102	11,464	+748.837%
2025-12-15	6.8500	6.8500	6.5000	6.7000	-2.758%	43	11,433	+717.164%
2025-12-12	7.5500	8.0000	6.8100	6.8900	-11.097%	159	11,402	+694.630%
2025-12-11	8.1000	8.1800	7.7000	7.7500	-10.508%	258	11,333	+606.452%
2025-12-10	7.8000	8.8100	7.6700	8.6600	+3.341%	54	11,339	+532.217%
2025-12-09	8.7100	8.7100	8.1000	8.3800	+4.750%	315	11,328	+553.341%
2025-12-08	9.1600	9.1600	8.0000	8.0000	-10.615%	384	11,184	+584.375%
2025-12-05	8.7500	9.8500	8.7500	8.9500	+7.314%	1,176	10,867	+511.732%
2025-12-04	10.2800	10.2800	8.3400	8.3400	-22.056%	159	9,905	+556.475%
2025-12-03	10.2600	11.0000	9.9000	10.7000	+3.382%	166	9,826	+411.682%
2025-12-02	8.1000	10.5000	8.1000	10.3500	+30.189%	559	9,851	+428.986%
2025-12-01	8.1300	8.1700	7.5500	7.9500	-5.357%	348	9,864	+588.679%
2025-11-28	6.6100	8.4000	6.6100	8.4000	+35.484%	211	10,122	+551.786%
2025-11-26	6.0000	6.3200	6.0000	6.2000	+8.772%	127	10,187	+783.065%
2025-11-25	5.8300	5.9500	5.4000	5.7000	-1.384%	158	10,187	+860.526%
2025-11-24	5.5500	5.9800	5.3600	5.7800	+7.037%	125	10,208	+847.232%
2025-11-21	4.8500	5.6000	4.5000	5.4000	+9.091%	152	10,257	+913.889%
2025-11-20	6.1500	6.3000	4.9500	4.9500	-13.462%	157	10,215	+1,006.061%
2025-11-19	5.3000	5.9800	5.3000	5.7200	+5.926%	310	10,241	+857.168%
2025-11-18	5.2000	5.7000	5.1500	5.4000	+0.935%	271	10,279	+913.889%
2025-11-17	5.9500	6.2000	5.3500	5.3500	-10.833%	707	10,650	+923.364%
2025-11-14	5.6500	6.2200	5.6500	6.0000	-4.913%	236	10,798	+812.500%
2025-11-13	7.0000	7.3000	6.1300	6.3100	-14.730%	1,057	10,879	+767.670%
2025-11-12	7.3500	7.5300	7.3400	7.4000	-3.646%	21	10,972	+639.865%
2025-11-11	7.6900	7.7600	7.4000	7.6800	-2.414%	128	10,961	+612.891%
2025-11-10	8.4500	8.4500	7.6000	7.8700	+4.515%	727	10,880	+595.680%
2025-11-07	7.2000	7.7000	7.1000	7.5300	+2.449%	1,109	10,922	+627.092%
2025-11-06	7.8000	7.8000	7.0500	7.3500	-7.663%	141	10,019	+644.898%
2025-11-05	7.3500	8.0500	7.3500	7.9600	+10.556%	5,047	9,954	+587.814%
2025-11-04	8.0000	8.0000	7.2000	7.2000	-15.789%	187	5,860	+660.417%
2025-11-03	9.1300	9.1600	8.4000	8.5500	-3.933%	411	5,686	+540.351%
2025-10-31	9.5000	9.5000	8.8000	8.9000	-6.316%	223	5,686	+515.169%
2025-10-30	9.3500	9.9500	9.3500	9.5000	-5.000%	191	5,772	+476.316%
2025-10-29	9.6400	11.2500	9.6000	10.0000	0.000%	202	5,857	+447.500%
2025-10-28	8.8500	10.6000	8.8000	10.0000	+19.048%	1,452	5,916	+447.500%
2025-10-27	8.0000	9.0000	8.0000	8.4000	+9.518%	158	5,787	+551.786%
2025-10-24	8.9500	9.1500	7.4100	7.6700	-0.390%	297	5,787	+613.820%
2025-10-23	7.1000	7.7400	7.1000	7.7000	+6.207%	1,089	5,640	+611.039%
2025-10-22	7.5000	7.6400	6.8700	7.2500	-6.452%	118	4,911	+655.172%
2025-10-21	7.8800	8.0000	7.7000	7.7500	-0.386%	121	4,840	+606.452%
2025-10-20	7.7200	8.0000	7.7000	7.7800	+3.733%	129	4,812	+603.728%
2025-10-17	6.9500	8.0500	6.6500	7.5000	+6.232%	332	4,777	+630.000%
2025-10-16	7.3200	7.8500	7.0600	7.0600	-5.489%	78	4,654	+675.496%
2025-10-15	6.9000	7.5200	6.8000	7.4700	+7.482%	807	4,660	+632.932%
2025-10-14	6.0000	6.9500	6.0000	6.9500	-5.055%	172	5,340	+687.770%
2025-10-13	7.5500	8.3500	6.8200	7.3200	+2.378%	59	5,193	+647.951%
2025-10-10	14.5500	14.5500	7.1500	7.1500	-1.786%	1,338	5,182	+665.734%
2025-10-09	8.1900	8.1900	6.9500	7.2800	-1.221%	1,358	4,770	+652.060%
2025-10-08	6.8000	7.6000	6.7500	7.3700	+0.683%	173	4,322	+642.877%
2025-10-07	6.9000	7.5500	6.8200	7.3200	+6.861%	200	4,357	+647.951%
2025-10-06	7.3000	7.8800	6.8400	6.8500	-2.282%	119	4,183	+699.270%
2025-10-03	7.7300	7.7300	6.9000	7.0100	-3.709%	283	4,146	+681.027%
2025-10-02	6.3000	7.3500	6.3000	7.2800	+10.303%	161	3,959	+652.060%
2025-10-01	5.4000	6.6000	5.4000	6.6000	+25.714%	85	3,874	+729.545%
2025-09-30	5.3500	5.3500	5.0500	5.2500	-11.017%	350	3,849	+942.857%
2025-09-29	5.5000	6.1500	5.5000	5.9000	-11.278%	2,345	3,620	+827.966%
2025-09-26	5.6500	6.9500	5.6500	6.6500	+17.077%	515	1,731	+723.308%
2025-09-25	4.1500	5.7200	4.1500	5.6800	+43.797%	569	1,601	+863.908%
2025-09-24	3.4500	4.0000	3.3200	3.9500	+31.667%	161	1,314	+1,286.076%
2025-09-23	2.8900	3.3700	2.8900	3.0000	+3.806%	127	1,173	+1,725.000%
2025-09-22	2.9100	2.9100	2.6000	2.8900	+1.049%	45	1,152	+1,794.464%
2025-09-19	4.3000	4.3000	2.6400	2.8600	-10.625%	1,166	0	+1,814.336%
2025-09-18	4.0000	4.7500	3.2000	3.2000	0.000%	11	0	+1,610.938%