Dark

INTC20270115C5
INTC Jan 15 2027 5.00 Call (INTC270115C00005000)
option OPRA

EOD

Sep 1, 2026

84.00-2.834%(-2.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	84.0000	84.0000	84.0000	84.0000	-2.834%	3	86	0.000%
2026-08-27	86.1000	86.4500	86.1000	86.4500	-0.116%	2	89	-2.834%
2026-08-20	86.4500	86.5500	86.4500	86.5500	-1.815%	5	88	-2.946%
2026-08-19	88.1000	88.1500	88.0500	88.1500	+8.747%	3	87	-4.708%
2026-07-28	81.0600	81.0600	81.0600	81.0600	-7.519%	1	87	+3.627%
2026-07-27	87.6500	87.6500	87.6500	87.6500	-15.843%	1	87	-4.164%
2026-07-07	110.0000	110.0000	103.9000	104.1500	-9.039%	36	87	-19.347%
2026-07-02	120.0000	120.0000	114.5000	114.5000	-0.174%	2	85	-26.638%
2026-06-16	114.7000	114.7000	114.7000	114.7000	+11.511%	6	95	-26.765%
2026-06-10	102.8600	102.8600	102.8600	102.8600	-3.887%	1	95	-18.336%
2026-06-08	107.0200	107.0200	107.0200	107.0200	+8.815%	1	94	-21.510%
2026-06-05	98.4500	98.4500	98.3500	98.3500	-15.216%	10	94	-14.591%
2026-05-08	116.0000	116.0000	116.0000	116.0000	+11.538%	5	194	-27.586%
2026-05-05	104.0000	104.0000	104.0000	104.0000	+10.638%	1	194	-19.231%
2026-05-01	94.0000	94.0000	94.0000	94.0000	+6.867%	1	196	-10.638%
2026-04-30	87.9600	87.9600	87.9600	87.9600	+13.394%	1	196	-4.502%
2026-04-28	77.5700	77.5700	77.5700	77.5700	-2.206%	4	198	+8.289%
2026-04-27	79.3200	79.3200	79.3200	79.3200	+27.360%	1	194	+5.900%
2026-04-23	62.2800	62.2800	62.2800	62.2800	+2.620%	1	194	+34.875%
2026-04-22	60.7000	60.7000	60.5200	60.6900	-4.290%	6	193	+38.408%
2026-04-17	65.2000	65.2000	63.4100	63.4100	+7.475%	2	188	+32.471%
2026-04-14	59.0000	59.0000	59.0000	59.0000	+2.165%	1	188	+42.373%
2026-04-10	57.5900	57.7500	57.5900	57.7500	+43.478%	2	188	+45.455%
2026-03-18	40.1800	40.2500	40.1800	40.2500	+0.324%	2	189	+108.696%
2026-03-02	40.1200	40.1200	40.1200	40.1200	+6.138%	1	187	+109.372%
2026-01-26	37.8000	37.8000	37.8000	37.8000	-5.500%	5	188	+122.222%
2026-01-23	40.0000	40.5000	40.0000	40.0000	-10.414%	17	188	+110.000%
2026-01-20	44.6500	44.6500	44.6500	44.6500	+15.315%	1	198	+88.130%
2026-01-07	39.5000	39.5000	38.7200	38.7200	+24.903%	2	199	+116.942%
2025-12-24	31.0000	31.0000	31.0000	31.0000	+1.940%	3	197	+170.968%
2025-12-22	30.4100	30.4100	30.4100	30.4100	-7.848%	1	198	+176.225%
2025-11-28	33.0000	33.0000	33.0000	33.0000	+14.464%	1	198	+154.545%
2025-11-18	28.8300	28.8300	28.8300	28.8300	-19.850%	1	198	+191.363%
2025-10-30	35.7000	35.9700	35.7000	35.9700	-2.784%	6	199	+133.528%
2025-10-29	36.8000	37.0000	36.7100	37.0000	+13.219%	6	201	+127.027%
2025-10-09	32.9600	32.9600	32.6800	32.6800	+1.333%	7	198	+157.038%
2025-10-08	31.9900	32.3200	31.9900	32.2500	+11.207%	7	198	+160.465%
2025-09-30	29.0000	29.0000	29.0000	29.0000	+13.725%	5	195	+189.655%
2025-09-19	25.5000	25.5000	25.5000	25.5000	-1.923%	1	197	+229.412%
2025-09-18	27.0000	27.0000	26.0000	26.0000	+26.829%	5	197	+223.077%
2025-09-15	20.5000	20.5000	20.5000	20.5000	+4.008%	1	200	+309.756%
2025-09-10	19.7100	19.7100	19.7100	19.7100	+3.737%	2	200	+326.180%
2025-09-03	19.0000	19.0000	19.0000	19.0000	-6.634%	10	200	+342.105%
2025-08-28	20.2500	20.3500	20.2500	20.3500	+7.105%	6	210	+312.776%
2025-08-20	19.0000	19.0000	19.0000	19.0000	-13.636%	2	211	+342.105%
2025-08-19	22.0000	22.0000	22.0000	22.0000	+12.821%	1	209	+281.818%
2025-08-14	19.5000	19.5000	19.5000	19.5000	+28.374%	3	209	+330.769%
2025-08-07	15.1900	15.1900	15.1900	15.1900	+8.500%	2	206	+452.995%
2025-08-01	14.0000	14.0000	14.0000	14.0000	-9.561%	1	207	+500.000%
2025-07-31	15.6000	15.6000	15.4800	15.4800	-4.738%	17	207	+442.636%
2025-07-25	16.2500	16.2500	16.2500	16.2500	-13.194%	1	190	+416.923%
2025-07-21	18.7200	18.7200	18.7200	18.7200	+10.769%	1	189	+348.718%
2025-07-09	18.7100	18.7100	16.9000	16.9000	-5.587%	3	189	+397.041%
2025-06-30	17.9000	17.9000	17.9000	17.9000	-0.556%	2	191	+369.274%
2025-06-27	18.0000	18.0000	18.0000	18.0000	+10.429%	1	193	+366.667%
2025-06-11	16.3000	16.3000	16.3000	16.3000	+8.957%	2	193	+415.337%
2025-05-30	14.9600	14.9600	14.9600	14.9600	-7.882%	2	191	+461.497%
2025-05-27	16.1000	16.2400	16.1000	16.2400	+4.169%	2	190	+417.241%
2025-05-23	15.5500	15.7500	15.5300	15.5900	-5.801%	44	188	+438.807%
2025-05-21	16.5500	16.5500	16.5500	16.5500	-3.779%	1	188	+407.553%
2025-05-16	17.2000	17.2000	17.2000	17.2000	-4.178%	2	187	+388.372%
2025-05-12	17.9000	17.9500	17.9000	17.9500	+7.485%	4	188	+367.967%
2025-05-08	16.7000	16.7000	16.7000	16.7000	+7.189%	1	190	+402.994%
2025-05-07	15.5800	15.5800	15.5800	15.5800	-5.576%	1	190	+439.153%
2025-04-23	16.4500	16.5000	16.4500	16.5000	+17.857%	6	189	+409.091%
2025-04-21	14.0100	14.0100	14.0000	14.0000	-2.439%	16	184	+500.000%
2025-04-17	14.3500	14.3500	14.3500	14.3500	+3.986%	1	169	+485.366%
2025-04-16	13.8000	13.8000	13.8000	13.8000	-11.934%	1	169	+508.696%
2025-04-15	15.6700	15.6700	15.6700	15.6700	-2.671%	1	170	+436.056%
2025-04-14	16.1000	16.1000	16.1000	16.1000	+15.000%	10	171	+421.739%
2025-04-11	14.0000	14.0000	14.0000	14.0000	-9.677%	2	161	+500.000%
2025-04-10	15.5000	15.5000	15.5000	15.5000	-6.061%	1	161	+441.935%
2025-04-09	14.8000	16.5000	14.7000	16.5000	+20.262%	15	162	+409.091%
2025-04-08	15.5000	15.5000	13.7200	13.7200	-4.390%	3	163	+512.245%
2025-04-07	14.5000	14.5000	14.3500	14.3500	-11.963%	2	161	+485.366%
2025-04-04	16.3000	16.3000	16.3000	16.3000	-0.306%	2	159	+415.337%
2025-04-02	16.3500	16.3500	16.3500	16.3500	-8.146%	1	159	+413.761%
2025-04-01	17.8000	17.8000	17.8000	17.8000	-3.261%	1	159	+371.910%
2025-03-28	18.4000	18.4000	18.4000	18.4000	-6.599%	2	158	+356.522%
2025-03-24	19.7000	19.7000	19.7000	19.7000	-0.505%	1	159	+326.396%
2025-03-21	19.5000	19.8000	19.5000	19.8000	+0.763%	4	159	+324.242%
2025-03-20	19.6500	19.6500	19.6500	19.6500	-1.504%	1	159	+327.481%
2025-03-19	19.5000	19.9500	19.5000	19.9500	-5.896%	2	160	+321.053%
2025-03-18	21.5700	21.5700	21.2000	21.2000	-0.703%	5	161	+296.226%
2025-03-17	21.5500	21.5500	21.3500	21.3500	+10.052%	3	165	+293.443%
2025-03-14	19.5500	19.6500	19.4000	19.4000	+1.571%	12	165	+332.990%
2025-03-13	19.0000	19.3800	19.0000	19.1000	+17.538%	18	173	+339.791%
2025-03-12	16.2400	16.6300	16.1600	16.2500	-1.216%	22	173	+416.923%
2025-03-04	16.4500	16.4500	16.4500	16.4500	-14.545%	1	159	+410.638%
2025-03-03	19.2500	19.2500	19.2500	19.2500	-0.259%	2	159	+336.364%
2025-02-28	18.5400	20.9300	16.5000	19.3000	-0.515%	110	159	+335.233%
2025-02-27	19.5000	19.5000	19.4000	19.4000	+0.989%	2	163	+332.990%
2025-02-26	19.2100	19.2100	19.2100	19.2100	+1.105%	50	164	+337.272%
2025-02-25	19.4000	19.4000	19.0000	19.0000	-5.000%	5	121	+342.105%
2025-02-24	20.0000	20.0000	20.0000	20.0000	-4.762%	1	118	+320.000%
2025-02-21	21.0000	21.0000	21.0000	21.0000	-7.285%	12	118	+300.000%
2025-02-18	21.0000	22.6500	21.0000	22.6500	+18.649%	8	124	+270.861%
2025-02-14	20.1200	20.4500	18.9500	19.0900	-4.550%	16	135	+340.021%
2025-02-13	18.9000	20.1500	18.9000	20.0000	+11.111%	15	140	+320.000%
2025-02-12	17.5000	18.0000	17.5000	18.0000	+3.926%	5	140	+366.667%
2025-02-11	16.3000	17.3900	16.3000	17.3200	+15.467%	25	141	+384.988%
2025-02-04	15.0000	15.0000	15.0000	15.0000	-0.662%	3	137	+460.000%
2025-01-31	15.6000	15.6000	15.1000	15.1000	-4.127%	14	134	+456.291%
2025-01-30	15.3000	15.7500	15.2500	15.7500	+2.140%	3	130	+433.333%
2025-01-28	15.4200	15.4200	15.4200	15.4200	-9.294%	2	128	+444.747%
2025-01-27	17.0000	17.0000	17.0000	17.0000	+2.348%	1	128	+394.118%
2025-01-24	16.6100	16.6100	16.6100	16.6100	-4.210%	10	127	+405.719%
2025-01-22	17.3400	17.3400	17.3400	17.3400	-2.584%	2	127	+384.429%
2025-01-21	17.3000	17.8000	17.3000	17.8000	+9.202%	3	125	+371.910%
2025-01-17	16.3000	16.3000	16.3000	16.3000	+10.210%	4	125	+415.337%
2025-01-16	14.7900	14.7900	14.7900	14.7900	-4.581%	2	125	+467.951%
2025-01-15	15.1200	15.5000	15.1200	15.5000	+3.333%	2	125	+441.935%
2025-01-14	15.0000	15.0000	15.0000	15.0000	+1.695%	1	124	+460.000%
2025-01-13	14.9000	14.9000	14.5600	14.7500	-2.253%	4	123	+469.492%
2025-01-10	15.1000	15.1000	14.8000	15.0900	-5.981%	12	121	+456.660%
2025-01-07	16.0400	16.0500	16.0400	16.0500	+2.099%	2	120	+423.364%
2025-01-06	16.3500	16.3500	15.7200	15.7200	-3.558%	14	119	+434.351%
2025-01-03	16.3000	16.3000	16.3000	16.3000	+3.492%	2	107	+415.337%
2025-01-02	15.8700	15.8700	15.7500	15.7500	+0.639%	50	106	+433.333%
2024-12-31	16.4500	16.4500	15.6500	15.6500	-0.509%	8	126	+436.741%
2024-12-30	15.7300	15.7300	15.7300	15.7300	-1.688%	5	126	+434.011%
2024-12-27	16.0000	16.0000	16.0000	16.0000	+0.251%	2	121	+425.000%
2024-12-24	15.9900	15.9900	15.9600	15.9600	-0.250%	2	119	+426.316%
2024-12-23	16.0000	16.0000	16.0000	16.0000	+5.194%	2	119	+425.000%
2024-12-20	15.2800	15.3000	15.2100	15.2100	+1.265%	23	117	+452.268%
2024-12-19	15.0900	15.3000	14.8800	15.0200	-10.328%	54	114	+459.254%
2024-12-16	16.2600	16.7500	16.2600	16.7500	+3.268%	3	98	+401.493%
2024-12-13	16.4500	16.4500	16.1500	16.2200	-1.398%	14	99	+417.879%
2024-12-12	15.9300	16.4500	15.9300	16.4500	+4.444%	3	93	+410.638%
2024-12-10	16.5000	16.5000	15.7500	15.7500	-4.488%	14	92	+433.333%
2024-12-06	16.4900	16.4900	16.4900	16.4900	-1.139%	4	80	+409.400%
2024-12-05	17.7500	17.7500	16.6800	16.6800	-6.816%	10	78	+403.597%
2024-12-04	18.4000	18.4000	17.9000	17.9000	-2.452%	5	69	+369.274%
2024-12-03	18.5000	18.5000	18.3500	18.3500	-6.616%	3	64	+357.766%
2024-12-02	20.7100	21.2000	19.6500	19.6500	-1.256%	6	62	+327.481%
2024-11-29	19.9000	19.9000	19.9000	19.9000	0.000%	2	60	+322.111%
2024-11-26	19.9000	19.9000	19.9000	19.9000	-4.050%	1	59	+322.111%
2024-11-25	20.0500	20.7400	20.0500	20.7400	+2.319%	7	58	+305.014%
2024-11-22	20.2700	20.2700	20.2700	20.2700	+0.796%	10	61	+314.406%
2024-11-21	20.1100	20.1100	20.1100	20.1100	-1.759%	1	56	+317.703%
2024-11-18	20.4700	20.4700	20.4700	20.4700	+2.350%	1	56	+310.357%
2024-11-13	20.0000	20.0000	20.0000	20.0000	-4.762%	1	55	+320.000%
2024-11-12	21.0000	21.0000	21.0000	21.0000	-2.371%	20	56	+300.000%
2024-11-11	21.5100	21.5100	21.5100	21.5100	-1.915%	3	36	+290.516%
2024-11-07	20.8000	22.1000	20.8000	21.9300	+7.237%	17	39	+283.037%
2024-11-06	20.4500	20.4500	20.4500	20.4500	+9.946%	15	42	+310.758%
2024-11-01	18.6000	18.6000	18.6000	18.6000	+8.772%	2	27	+351.613%
2024-10-31	17.1000	17.1000	17.1000	17.1000	-8.262%	1	27	+391.228%
2024-10-30	18.9900	18.9900	18.5900	18.6400	-0.534%	5	27	+350.644%
2024-10-29	18.7400	18.7400	18.7400	18.7400	+1.903%	1	24	+348.239%
2024-10-22	17.4000	18.3900	17.4000	18.3900	-3.312%	3	24	+356.770%
2024-10-10	19.0200	19.0200	19.0200	19.0200	+0.105%	2	23	+341.640%
2024-10-09	19.0000	19.0000	19.0000	19.0000	+3.317%	9	23	+342.105%
2024-10-02	18.3900	18.3900	18.3900	18.3900	-0.595%	9	27	+356.770%
2024-10-01	18.5000	18.5000	18.5000	18.5000	-4.639%	1	18	+354.054%
2024-09-30	19.4000	19.4000	19.4000	19.4000	+2.105%	3	17	+332.990%
2024-09-23	19.0000	19.0000	19.0000	19.0000	+12.426%	5	14	+342.105%
2024-09-18	16.9000	16.9000	16.9000	16.9000	-1.515%	1	9	+397.041%
2024-09-17	17.1000	17.5900	17.1000	17.1600	0.000%	8	8	+389.510%