Dark

INTC20270115C47
INTC Jan 15 2027 47.00 Call (INTC270115C00047000)
option OPRA

EOD

Aug 31, 2026

44.70+5.749%(+2.43)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	44.7600	44.7600	44.7000	44.7000	+5.749%	6	2,481	0.000%
2026-08-26	42.2700	42.2700	42.2700	42.2700	-0.635%	5	2,485	+5.749%
2026-08-24	41.0000	42.5400	41.0000	42.5400	-5.467%	3	2,490	+5.078%
2026-08-21	45.0000	45.0000	45.0000	45.0000	-6.191%	15	2,490	-0.667%
2026-08-19	47.9700	47.9700	47.9700	47.9700	-5.254%	1	2,505	-6.817%
2026-08-18	50.5800	50.6300	50.5800	50.6300	-13.821%	3	2,506	-11.712%
2026-08-17	59.2300	59.2300	58.7500	58.7500	-2.538%	4	2,508	-23.915%
2026-08-13	59.5500	60.2800	59.5500	60.2800	+15.834%	2	2,512	-25.846%
2026-08-06	52.0400	52.0400	52.0400	52.0400	-6.738%	1	2,512	-14.105%
2026-08-05	55.8000	55.8000	55.8000	55.8000	+17.474%	1	2,513	-19.892%
2026-07-31	47.5000	47.5000	47.5000	47.5000	+16.851%	1	2,513	-5.895%
2026-07-28	40.9500	40.9500	40.6500	40.6500	-10.855%	3	2,513	+9.963%
2026-07-27	45.6000	45.6000	45.6000	45.6000	-11.884%	3	2,513	-1.974%
2026-07-24	51.7500	51.7500	51.7500	51.7500	-7.589%	2	2,513	-13.623%
2026-07-23	56.0000	56.0000	56.0000	56.0000	-8.197%	1	2,515	-20.179%
2026-07-22	61.0000	61.0000	61.0000	61.0000	+0.993%	10	2,516	-26.721%
2026-07-21	60.4000	60.4000	60.4000	60.4000	+9.818%	1	2,526	-25.993%
2026-07-20	55.0000	55.0000	55.0000	55.0000	+1.852%	1	2,527	-18.727%
2026-07-17	51.6000	54.0000	51.6000	54.0000	-3.520%	2	2,527	-17.222%
2026-07-15	55.9700	55.9700	55.9700	55.9700	-11.761%	1	2,528	-20.136%
2026-07-14	63.4300	63.4300	63.4300	63.4300	-2.430%	1	2,529	-29.529%
2026-07-10	65.1400	65.1400	65.0100	65.0100	-5.646%	4	2,530	-31.241%
2026-07-09	68.9000	68.9000	68.9000	68.9000	+4.473%	3	2,526	-35.123%
2026-07-07	68.0000	68.0000	65.9500	65.9500	-11.595%	4	2,529	-32.221%
2026-07-02	74.6000	74.6000	74.6000	74.6000	-14.792%	2	2,530	-40.080%
2026-06-30	87.5500	87.5500	87.5500	87.5500	+1.132%	2	2,530	-48.943%
2026-06-25	86.5700	86.5700	86.5700	86.5700	-7.875%	1	2,528	-48.365%
2026-06-22	93.1900	94.3700	93.1900	93.9700	+8.385%	5	2,528	-52.432%
2026-06-18	86.7000	86.7000	86.7000	86.7000	+13.038%	1	2,524	-48.443%
2026-06-17	77.0500	77.0500	76.6900	76.7000	-7.590%	5	2,524	-41.721%
2026-06-15	83.0000	83.0000	83.0000	83.0000	+1.220%	12	2,524	-46.145%
2026-06-12	82.0000	82.0000	82.0000	82.0000	+31.347%	1	2,524	-45.488%
2026-06-10	62.3500	62.4300	62.3500	62.4300	-4.541%	2	2,524	-28.400%
2026-06-09	65.5600	65.5600	65.4000	65.4000	-2.257%	2	2,523	-31.651%
2026-06-08	66.9100	66.9100	66.9100	66.9100	+11.517%	100	2,521	-33.194%
2026-06-05	60.9100	60.9100	60.0000	60.0000	-5.808%	26	2,421	-25.500%
2026-06-02	63.7000	63.7000	63.7000	63.7000	-3.191%	1	2,421	-29.827%
2026-06-01	64.0000	65.8000	64.0000	65.8000	-11.879%	3	2,421	-32.067%
2026-05-29	75.7000	75.7000	74.6700	74.6700	-7.357%	2	2,421	-40.137%
2026-05-26	80.6000	80.6000	80.6000	80.6000	+26.610%	1	2,421	-44.541%
2026-05-19	62.6500	63.6600	59.7400	63.6600	+0.410%	16	2,421	-29.783%
2026-05-18	66.3000	66.3000	61.9500	63.4000	-1.933%	7	2,421	-29.495%
2026-05-15	64.5500	66.1000	64.0800	64.6500	-11.463%	30	2,421	-30.858%
2026-05-14	71.2400	73.0200	71.2400	73.0200	-6.636%	2	2,412	-38.784%
2026-05-13	77.0100	78.2100	77.0100	78.2100	+2.976%	3	2,412	-42.846%
2026-05-12	80.5500	80.5500	73.2000	75.9500	-11.066%	18	2,412	-41.145%
2026-05-11	81.0000	85.4000	81.0000	85.4000	+5.315%	6	2,412	-47.658%
2026-05-08	73.5000	83.3100	73.5000	81.0900	+22.678%	14	2,414	-44.876%
2026-05-07	69.0000	69.0300	65.5000	66.1000	-0.226%	10	2,414	-32.375%
2026-05-06	66.1300	67.0000	66.1300	66.2500	+3.033%	9	2,416	-32.528%
2026-05-05	61.6200	65.3000	61.6200	64.3000	+19.739%	7	2,419	-30.482%
2026-05-04	53.3500	55.8000	53.3500	53.7000	-2.364%	21	2,421	-16.760%
2026-05-01	52.7300	55.0000	52.7300	55.0000	+9.235%	2	2,426	-18.727%
2026-04-29	44.2000	50.3500	44.2000	50.3500	+22.120%	109	2,426	-11.221%
2026-04-28	38.9000	41.2400	38.9000	41.2300	-2.183%	23	2,476	+8.416%
2026-04-27	43.8500	43.8500	40.8500	42.1500	+10.052%	23	2,482	+6.050%
2026-04-24	40.7500	41.7900	37.4500	38.3000	+52.286%	188	2,475	+16.710%
2026-04-23	26.5000	26.5200	25.1500	25.1500	+3.074%	43	2,475	+77.734%
2026-04-22	25.8300	25.8300	24.4000	24.4000	-6.154%	4	2,483	+83.197%
2026-04-21	25.7300	26.0000	25.7300	26.0000	+5.691%	7	2,488	+71.923%
2026-04-20	25.3000	25.3100	24.3000	24.6000	-9.225%	28	2,488	+81.707%
2026-04-17	27.5500	28.7500	27.1000	27.1000	-0.368%	51	2,498	+64.945%
2026-04-16	26.8800	27.2000	26.3500	27.2000	+13.951%	17	2,518	+64.338%
2026-04-15	23.6300	25.0000	23.6300	23.8700	-0.334%	20	2,528	+87.264%
2026-04-14	22.6700	23.9500	22.0000	23.9500	-2.285%	48	2,523	+86.639%
2026-04-13	23.4600	25.0000	23.4000	24.5100	+8.451%	29	2,546	+82.375%
2026-04-10	22.5000	22.6000	22.1000	22.6000	+5.361%	7	2,559	+97.788%
2026-04-09	19.0000	21.4500	19.0000	21.4500	+14.829%	132	2,563	+108.392%
2026-04-08	16.3800	19.5400	16.3800	18.6800	+30.629%	124	2,617	+139.293%
2026-04-07	14.8000	15.3400	14.0000	14.3000	+10.000%	106	2,658	+212.587%
2026-04-06	13.5000	14.6100	13.0000	13.0000	-0.990%	136	2,753	+243.846%
2026-04-02	11.0500	13.5000	11.0500	13.1300	+14.572%	105	2,795	+240.442%
2026-04-01	11.0000	12.0000	11.0000	11.4600	+30.227%	238	2,795	+290.052%
2026-03-31	8.5000	8.8500	8.5000	8.8000	+18.919%	7	2,980	+407.955%
2026-03-30	8.0000	8.1500	7.4000	7.4000	-11.905%	15	2,976	+504.054%
2026-03-27	8.6200	8.9000	8.4000	8.4000	-7.692%	55	2,973	+432.143%
2026-03-26	10.5000	10.5000	9.0000	9.1000	-16.514%	11	2,936	+391.209%
2026-03-25	9.8000	11.2300	9.8000	10.9000	+27.188%	75	2,934	+310.092%
2026-03-24	8.7000	8.7000	8.5700	8.5700	-5.304%	11	2,931	+421.587%
2026-03-23	9.5000	9.6800	8.9000	9.0500	-0.876%	94	2,940	+393.923%
2026-03-20	10.8000	10.8000	8.9000	9.1300	-9.604%	30	2,929	+389.595%
2026-03-19	8.9500	10.1000	8.9000	10.1000	+2.020%	144	2,943	+342.574%
2026-03-18	9.4000	9.9000	9.4000	9.9000	+9.031%	14	2,898	+351.515%
2026-03-17	10.0000	10.0000	9.0800	9.0800	-12.692%	185	2,894	+392.291%
2026-03-16	12.6000	12.6000	10.4000	10.4000	+1.463%	143	3,049	+329.808%
2026-03-13	10.6000	10.6000	9.8000	10.2500	+4.592%	207	3,008	+336.098%
2026-03-12	11.6000	11.6000	9.8000	9.8000	-15.517%	18	2,976	+356.122%
2026-03-11	11.2800	12.1000	10.8000	11.6000	+8.614%	68	2,976	+285.345%
2026-03-10	10.6000	11.2800	10.6000	10.6800	+16.849%	54	2,994	+318.539%
2026-03-09	8.5100	9.1400	8.5100	9.1400	+1.895%	24	3,005	+389.059%
2026-03-06	9.0500	10.2000	8.9700	8.9700	-10.300%	335	3,085	+398.328%
2026-03-05	10.0000	10.6500	9.9100	10.0000	-2.439%	60	2,799	+347.000%
2026-03-04	9.3800	10.3500	9.3800	10.2500	+17.816%	30	2,846	+336.098%
2026-03-03	8.9500	8.9500	8.4100	8.7000	-13.861%	19	2,829	+413.793%
2026-03-02	9.7500	10.1500	9.5000	10.1000	0.000%	59	2,830	+342.574%
2026-02-27	9.7500	10.3600	9.7500	10.1000	+1.000%	19	2,819	+342.574%
2026-02-26	10.7500	10.7500	9.5000	10.0000	-9.091%	25	2,819	+347.000%
2026-02-25	11.0000	11.0300	10.4500	11.0000	+2.996%	94	2,765	+306.364%
2026-02-24	9.0000	10.8500	9.0000	10.6800	+21.364%	57	2,765	+318.539%
2026-02-23	9.1500	9.1500	8.7800	8.8000	-8.142%	588	2,769	+407.955%
2026-02-20	9.0000	9.5800	8.5500	9.5800	+0.842%	21	2,725	+366.597%
2026-02-19	9.2500	9.7700	9.2500	9.5000	-10.377%	28	2,735	+370.526%
2026-02-18	10.9000	11.0000	10.0000	10.6000	-0.935%	29	2,731	+321.698%
2026-02-17	10.8100	11.1500	10.5000	10.7000	-5.727%	71	2,705	+317.757%
2026-02-13	10.8100	11.8900	10.8000	11.3500	+2.529%	49	2,698	+293.833%
2026-02-12	11.5000	11.5000	11.0000	11.0700	-7.750%	33	2,698	+303.794%
2026-02-11	13.2000	13.2000	11.4500	12.0000	+5.263%	36	2,691	+272.500%
2026-02-10	14.0000	14.0000	11.4000	11.4000	-19.149%	192	2,697	+292.105%
2026-02-09	12.0800	14.3000	11.9500	14.1000	+1.439%	288	2,663	+217.021%
2026-02-06	14.1000	14.4000	13.0800	13.9000	+12.278%	40	2,420	+221.583%
2026-02-05	11.8000	13.5500	11.8000	12.3800	-4.769%	41	2,457	+261.066%
2026-02-04	12.6500	13.0200	11.4500	13.0000	-0.383%	167	2,476	+243.846%
2026-02-03	13.6000	13.6000	12.4500	13.0500	+5.497%	85	2,536	+242.529%
2026-02-02	11.0500	13.0000	10.9600	12.3700	+12.968%	164	2,483	+261.358%
2026-01-30	12.6500	12.6500	10.7500	10.9500	-8.750%	106	2,508	+308.219%
2026-01-29	11.5000	12.1900	11.2000	12.0000	-1.639%	111	2,458	+272.500%
2026-01-28	11.0000	12.7100	11.0000	12.2000	+33.333%	294	2,462	+266.393%
2026-01-27	9.3400	9.4500	8.7000	9.1500	+12.270%	153	2,451	+388.525%
2026-01-26	9.3600	9.3600	8.1500	8.1500	-16.410%	347	2,417	+448.466%
2026-01-23	11.6700	11.6700	9.5000	9.7500	-40.549%	992	2,479	+358.462%
2026-01-22	16.3900	16.9500	16.0000	16.4000	-2.959%	128	2,337	+172.561%
2026-01-21	13.8000	16.9000	13.3500	16.9000	+35.961%	836	2,379	+164.497%
2026-01-20	11.5500	13.4500	11.5000	12.4300	+8.559%	136	3,109	+259.614%
2026-01-16	13.0000	13.2400	11.3000	11.4500	-8.106%	136	3,039	+290.393%
2026-01-15	13.4000	13.8500	12.2800	12.4600	-2.656%	417	3,039	+258.748%
2026-01-14	12.6300	12.8000	11.9600	12.8000	+8.475%	109	2,879	+249.219%
2026-01-13	10.8000	12.5000	10.8000	11.8000	+22.917%	261	2,822	+278.814%
2026-01-12	9.6000	10.2200	9.6000	9.6000	-8.571%	266	2,782	+365.625%
2026-01-09	9.8500	10.5000	9.2500	10.5000	+36.719%	140	2,789	+325.714%
2026-01-08	8.5000	8.5000	7.6800	7.6800	-11.623%	17	2,797	+482.031%
2026-01-07	7.4900	9.8800	7.4900	8.6900	+28.741%	250	2,779	+414.384%
2026-01-06	7.3700	7.3700	6.7500	6.7500	+1.199%	32	2,881	+562.222%
2026-01-05	7.4300	7.4300	6.6700	6.6700	+2.615%	317	2,550	+570.165%
2026-01-02	6.2000	6.7600	6.2000	6.5000	+25.000%	27	2,550	+587.692%
2025-12-31	5.5600	5.5600	5.2000	5.2000	-5.455%	23	2,538	+759.615%
2025-12-30	5.1500	5.5000	5.1500	5.5000	+10.442%	210	2,538	+712.727%
2025-12-29	4.8800	5.0000	4.8800	4.9800	+1.220%	13	2,495	+797.590%
2025-12-26	4.9200	4.9200	4.8800	4.9200	+1.443%	5	2,496	+808.537%
2025-12-24	4.9000	4.9000	4.6500	4.8500	-3.000%	209	2,501	+821.649%
2025-12-23	5.0700	5.4500	5.0000	5.0000	-8.088%	7	2,501	+794.000%
2025-12-22	5.2700	5.4400	5.2700	5.4400	-6.207%	4	2,498	+721.691%
2025-12-19	5.5400	5.8000	5.5400	5.8000	+7.407%	5	2,495	+670.690%
2025-12-18	5.7500	5.7500	5.2800	5.4000	+2.857%	15	2,494	+727.778%
2025-12-17	5.3000	5.3000	5.2500	5.2500	-13.223%	12	2,482	+751.429%
2025-12-16	6.1000	6.3500	6.0500	6.0500	+0.833%	14	2,490	+638.843%
2025-12-15	6.5000	6.5000	6.0000	6.0000	-18.919%	24	2,480	+645.000%
2025-12-11	7.5000	7.5000	7.1400	7.4000	-5.371%	13	2,467	+504.054%
2025-12-10	7.1000	7.8200	7.1000	7.8200	+3.576%	4	2,467	+471.611%
2025-12-09	7.7000	7.7000	7.5000	7.5500	-1.307%	54	2,469	+492.053%
2025-12-08	8.0000	8.0000	7.6500	7.6500	-12.571%	5	2,422	+484.314%
2025-12-05	8.9900	8.9900	8.7500	8.7500	+8.966%	7	2,419	+410.857%
2025-12-04	9.0200	9.3000	8.0000	8.0300	-18.061%	51	2,420	+456.663%
2025-12-03	9.2700	9.8300	9.2700	9.8000	+2.083%	16	2,419	+356.122%
2025-12-02	7.8000	9.6500	7.8000	9.6000	+28.859%	65	2,425	+365.625%
2025-12-01	7.3500	7.8000	6.8500	7.4500	-4.487%	15	2,446	+500.000%
2025-11-28	6.8500	7.8000	6.3500	7.8000	+36.842%	61	2,445	+473.077%
2025-11-26	5.6100	5.7500	5.6100	5.7000	+8.365%	32	2,420	+684.211%
2025-11-25	4.9800	5.3000	4.9800	5.2600	+1.154%	17	2,420	+749.810%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+9.474%	200	2,411	+759.615%
2025-11-21	4.7000	4.7500	4.2000	4.7500	-3.455%	221	2,411	+841.053%
2025-11-20	5.3000	5.5000	4.8500	4.9200	-6.641%	48	2,427	+808.537%
2025-11-19	5.0000	5.2700	5.0000	5.2700	+5.190%	201	2,462	+748.197%
2025-11-18	4.7000	5.0100	4.7000	5.0100	+1.417%	6	2,451	+792.216%
2025-11-17	5.7500	5.7500	4.9400	4.9400	-16.129%	9	2,449	+804.858%
2025-11-14	5.5000	5.8900	5.4000	5.8900	-0.675%	12	2,448	+658.913%
2025-11-13	6.5000	6.5000	5.9300	5.9300	-14.058%	21	2,444	+653.794%
2025-11-12	6.8500	6.9500	6.7500	6.9000	-1.849%	26	2,431	+547.826%
2025-11-11	7.0300	7.0300	7.0300	7.0300	-1.403%	12	2,435	+535.846%
2025-11-10	7.2500	7.2500	7.1300	7.1300	+4.545%	6	2,435	+526.928%
2025-11-07	7.0500	7.0500	6.8200	6.8200	+0.294%	2	2,434	+555.425%
2025-11-06	7.4500	7.4500	6.6000	6.8000	-4.895%	22	2,434	+557.353%
2025-11-05	7.0000	7.4500	7.0000	7.1500	+2.878%	12	2,445	+525.175%
2025-11-04	7.0900	7.1500	6.9000	6.9500	-14.933%	56	2,453	+543.165%
2025-11-03	8.5000	8.5000	8.1200	8.1700	-5.658%	13	2,459	+447.124%
2025-10-31	8.7000	8.7000	8.3800	8.6600	-6.378%	58	2,459	+416.166%
2025-10-30	8.9500	9.2500	8.9500	9.2500	+0.108%	7	2,412	+383.243%
2025-10-29	9.2000	9.6500	9.2000	9.2400	-2.222%	63	2,412	+383.766%
2025-10-28	8.1800	9.7000	8.1800	9.4500	+20.076%	658	2,417	+373.016%
2025-10-27	8.1000	8.3000	7.8600	7.8700	+10.070%	42	1,857	+467.980%
2025-10-24	8.1000	8.5000	7.0000	7.1500	+2.143%	522	1,857	+525.175%
2025-10-23	6.8000	7.6500	6.7000	7.0000	+10.236%	21	1,856	+538.571%
2025-10-22	7.1000	7.1000	6.3500	6.3500	-14.536%	3	1,857	+603.937%
2025-10-21	7.3000	7.4300	7.3000	7.4300	+1.088%	36	1,856	+501.615%
2025-10-20	7.5100	7.6000	7.2600	7.3500	+6.214%	24	1,861	+508.163%
2025-10-17	6.5000	7.4100	6.5000	6.9200	+4.374%	41	1,863	+545.954%
2025-10-16	7.0000	7.0700	6.6300	6.6300	-5.286%	12	1,876	+574.208%
2025-10-15	6.6500	7.0000	6.4000	7.0000	+11.111%	154	1,879	+538.571%
2025-10-14	6.5700	6.5700	5.6000	6.3000	-8.029%	109	1,902	+609.524%
2025-10-13	6.4600	6.9000	6.1500	6.8500	+1.182%	60	1,933	+552.555%
2025-10-10	7.5000	7.5000	6.6300	6.7700	-1.456%	340	1,929	+560.266%
2025-10-09	6.9000	7.0400	6.5000	6.8700	-0.435%	188	1,939	+550.655%
2025-10-08	6.2000	7.1500	6.2000	6.9000	-0.719%	97	1,908	+547.826%
2025-10-07	6.6000	7.0000	6.5500	6.9500	+9.449%	71	1,918	+543.165%
2025-10-06	6.9500	7.6000	6.3200	6.3500	-2.308%	121	1,949	+603.937%
2025-10-03	6.6000	6.8000	6.2500	6.5000	-5.248%	38	1,924	+587.692%
2025-10-02	6.7500	7.1500	6.0000	6.8600	+14.333%	205	1,918	+551.603%
2025-10-01	5.0000	6.1000	4.9900	6.0000	+21.704%	227	1,917	+645.000%
2025-09-30	5.0000	5.0000	4.7500	4.9300	-11.171%	35	1,757	+806.694%
2025-09-29	5.6100	5.6900	5.1500	5.5500	-10.484%	316	1,749	+705.405%
2025-09-26	5.6800	6.5000	5.5700	6.2000	+18.095%	682	1,754	+620.968%
2025-09-25	3.7000	5.2700	3.7000	5.2500	+34.615%	909	1,402	+751.429%
2025-09-24	2.6700	3.9000	2.6700	3.9000	+46.067%	1,006	1,012	+1,046.154%
2025-09-23	2.8200	3.1000	2.6500	2.6700	+11.715%	123	334	+1,574.157%
2025-09-22	2.6000	2.7800	2.3000	2.3900	-12.454%	203	283	+1,770.293%
2025-09-19	2.4200	2.7300	2.4000	2.7300	0.000%	152	0	+1,537.363%