Dark

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

Inactive

Jul 7, 2026

104.15-9.039%(-10.35)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	110.0000	110.0000	103.9000	104.1500	-9.039%	36	87	0.000%
2026-07-02	120.0000	120.0000	114.5000	114.5000	-0.174%	2	85	-9.039%
2026-06-16	114.7000	114.7000	114.7000	114.7000	+11.511%	6	95	-9.198%
2026-06-10	102.8600	102.8600	102.8600	102.8600	-3.887%	1	95	+1.254%
2026-06-08	107.0200	107.0200	107.0200	107.0200	+8.815%	1	94	-2.682%
2026-06-05	98.4500	98.4500	98.3500	98.3500	-15.216%	10	94	+5.897%
2026-05-08	116.0000	116.0000	116.0000	116.0000	+11.538%	5	194	-10.216%
2026-05-05	104.0000	104.0000	104.0000	104.0000	+10.638%	1	194	+0.144%
2026-05-01	94.0000	94.0000	94.0000	94.0000	+6.867%	1	196	+10.798%
2026-04-30	87.9600	87.9600	87.9600	87.9600	+13.394%	1	196	+18.406%
2026-04-28	77.5700	77.5700	77.5700	77.5700	-2.206%	4	198	+34.266%
2026-04-27	79.3200	79.3200	79.3200	79.3200	+27.360%	1	194	+31.304%
2026-04-23	62.2800	62.2800	62.2800	62.2800	+2.620%	1	194	+67.229%
2026-04-22	60.7000	60.7000	60.5200	60.6900	-4.290%	6	193	+71.610%
2026-04-17	65.2000	65.2000	63.4100	63.4100	+7.475%	2	188	+64.249%
2026-04-14	59.0000	59.0000	59.0000	59.0000	+2.165%	1	188	+76.525%
2026-04-10	57.5900	57.7500	57.5900	57.7500	+43.478%	2	188	+80.346%
2026-03-18	40.1800	40.2500	40.1800	40.2500	+0.324%	2	189	+158.758%
2026-03-02	40.1200	40.1200	40.1200	40.1200	+6.138%	1	187	+159.596%
2026-01-26	37.8000	37.8000	37.8000	37.8000	-5.500%	5	188	+175.529%
2026-01-23	40.0000	40.5000	40.0000	40.0000	-10.414%	17	188	+160.375%
2026-01-20	44.6500	44.6500	44.6500	44.6500	+15.315%	1	198	+133.259%
2026-01-07	39.5000	39.5000	38.7200	38.7200	+24.903%	2	199	+168.982%
2025-12-24	31.0000	31.0000	31.0000	31.0000	+1.940%	3	197	+235.968%
2025-12-22	30.4100	30.4100	30.4100	30.4100	-7.848%	1	198	+242.486%
2025-11-28	33.0000	33.0000	33.0000	33.0000	+14.464%	1	198	+215.606%
2025-11-18	28.8300	28.8300	28.8300	28.8300	-19.850%	1	198	+261.256%
2025-10-30	35.7000	35.9700	35.7000	35.9700	-2.784%	6	199	+189.547%
2025-10-29	36.8000	37.0000	36.7100	37.0000	+13.219%	6	201	+181.486%
2025-10-09	32.9600	32.9600	32.6800	32.6800	+1.333%	7	198	+218.696%
2025-10-08	31.9900	32.3200	31.9900	32.2500	+11.207%	7	198	+222.946%
2025-09-30	29.0000	29.0000	29.0000	29.0000	+13.725%	5	195	+259.138%
2025-09-19	25.5000	25.5000	25.5000	25.5000	-1.923%	1	197	+308.431%
2025-09-18	27.0000	27.0000	26.0000	26.0000	+26.829%	5	197	+300.577%
2025-09-15	20.5000	20.5000	20.5000	20.5000	+4.008%	1	200	+408.049%
2025-09-10	19.7100	19.7100	19.7100	19.7100	+3.737%	2	200	+428.412%
2025-09-03	19.0000	19.0000	19.0000	19.0000	-6.634%	10	200	+448.158%
2025-08-28	20.2500	20.3500	20.2500	20.3500	+7.105%	6	210	+411.794%
2025-08-20	19.0000	19.0000	19.0000	19.0000	-13.636%	2	211	+448.158%
2025-08-19	22.0000	22.0000	22.0000	22.0000	+12.821%	1	209	+373.409%
2025-08-14	19.5000	19.5000	19.5000	19.5000	+28.374%	3	209	+434.103%
2025-08-07	15.1900	15.1900	15.1900	15.1900	+8.500%	2	206	+585.648%
2025-08-01	14.0000	14.0000	14.0000	14.0000	-9.561%	1	207	+643.929%
2025-07-31	15.6000	15.6000	15.4800	15.4800	-4.738%	17	207	+572.804%
2025-07-25	16.2500	16.2500	16.2500	16.2500	-13.194%	1	190	+540.923%
2025-07-21	18.7200	18.7200	18.7200	18.7200	+10.769%	1	189	+456.357%
2025-07-09	18.7100	18.7100	16.9000	16.9000	-5.587%	3	189	+516.272%
2025-06-30	17.9000	17.9000	17.9000	17.9000	-0.556%	2	191	+481.844%
2025-06-27	18.0000	18.0000	18.0000	18.0000	+10.429%	1	193	+478.611%
2025-06-11	16.3000	16.3000	16.3000	16.3000	+8.957%	2	193	+538.957%
2025-05-30	14.9600	14.9600	14.9600	14.9600	-7.882%	2	191	+596.190%
2025-05-27	16.1000	16.2400	16.1000	16.2400	+4.169%	2	190	+541.318%
2025-05-23	15.5500	15.7500	15.5300	15.5900	-5.801%	44	188	+568.056%
2025-05-21	16.5500	16.5500	16.5500	16.5500	-3.779%	1	188	+529.305%
2025-05-16	17.2000	17.2000	17.2000	17.2000	-4.178%	2	187	+505.523%
2025-05-12	17.9000	17.9500	17.9000	17.9500	+7.485%	4	188	+480.223%
2025-05-08	16.7000	16.7000	16.7000	16.7000	+7.189%	1	190	+523.653%
2025-05-07	15.5800	15.5800	15.5800	15.5800	-5.576%	1	190	+568.485%
2025-04-23	16.4500	16.5000	16.4500	16.5000	+17.857%	6	189	+531.212%
2025-04-21	14.0100	14.0100	14.0000	14.0000	-2.439%	16	184	+643.929%
2025-04-17	14.3500	14.3500	14.3500	14.3500	+3.986%	1	169	+625.784%
2025-04-16	13.8000	13.8000	13.8000	13.8000	-11.934%	1	169	+654.710%
2025-04-15	15.6700	15.6700	15.6700	15.6700	-2.671%	1	170	+564.646%
2025-04-14	16.1000	16.1000	16.1000	16.1000	+15.000%	10	171	+546.894%
2025-04-11	14.0000	14.0000	14.0000	14.0000	-9.677%	2	161	+643.929%
2025-04-10	15.5000	15.5000	15.5000	15.5000	-6.061%	1	161	+571.935%
2025-04-09	14.8000	16.5000	14.7000	16.5000	+20.262%	15	162	+531.212%
2025-04-08	15.5000	15.5000	13.7200	13.7200	-4.390%	3	163	+659.111%
2025-04-07	14.5000	14.5000	14.3500	14.3500	-11.963%	2	161	+625.784%
2025-04-04	16.3000	16.3000	16.3000	16.3000	-0.306%	2	159	+538.957%
2025-04-02	16.3500	16.3500	16.3500	16.3500	-8.146%	1	159	+537.003%
2025-04-01	17.8000	17.8000	17.8000	17.8000	-3.261%	1	159	+485.112%
2025-03-28	18.4000	18.4000	18.4000	18.4000	-6.599%	2	158	+466.033%
2025-03-24	19.7000	19.7000	19.7000	19.7000	-0.505%	1	159	+428.680%
2025-03-21	19.5000	19.8000	19.5000	19.8000	+0.763%	4	159	+426.010%
2025-03-20	19.6500	19.6500	19.6500	19.6500	-1.504%	1	159	+430.025%
2025-03-19	19.5000	19.9500	19.5000	19.9500	-5.896%	2	160	+422.055%
2025-03-18	21.5700	21.5700	21.2000	21.2000	-0.703%	5	161	+391.274%
2025-03-17	21.5500	21.5500	21.3500	21.3500	+10.052%	3	165	+387.822%
2025-03-14	19.5500	19.6500	19.4000	19.4000	+1.571%	12	165	+436.856%
2025-03-13	19.0000	19.3800	19.0000	19.1000	+17.538%	18	173	+445.288%
2025-03-12	16.2400	16.6300	16.1600	16.2500	-1.216%	22	173	+540.923%
2025-03-04	16.4500	16.4500	16.4500	16.4500	-14.545%	1	159	+533.131%
2025-03-03	19.2500	19.2500	19.2500	19.2500	-0.259%	2	159	+441.039%
2025-02-28	18.5400	20.9300	16.5000	19.3000	-0.515%	110	159	+439.637%
2025-02-27	19.5000	19.5000	19.4000	19.4000	+0.989%	2	163	+436.856%
2025-02-26	19.2100	19.2100	19.2100	19.2100	+1.105%	50	164	+442.166%
2025-02-25	19.4000	19.4000	19.0000	19.0000	-5.000%	5	121	+448.158%
2025-02-24	20.0000	20.0000	20.0000	20.0000	-4.762%	1	118	+420.750%
2025-02-21	21.0000	21.0000	21.0000	21.0000	-7.285%	12	118	+395.952%
2025-02-18	21.0000	22.6500	21.0000	22.6500	+18.649%	8	124	+359.823%
2025-02-14	20.1200	20.4500	18.9500	19.0900	-4.550%	16	135	+445.574%
2025-02-13	18.9000	20.1500	18.9000	20.0000	+11.111%	15	140	+420.750%
2025-02-12	17.5000	18.0000	17.5000	18.0000	+3.926%	5	140	+478.611%
2025-02-11	16.3000	17.3900	16.3000	17.3200	+15.467%	25	141	+501.328%
2025-02-04	15.0000	15.0000	15.0000	15.0000	-0.662%	3	137	+594.333%
2025-01-31	15.6000	15.6000	15.1000	15.1000	-4.127%	14	134	+589.735%
2025-01-30	15.3000	15.7500	15.2500	15.7500	+2.140%	3	130	+561.270%
2025-01-28	15.4200	15.4200	15.4200	15.4200	-9.294%	2	128	+575.422%
2025-01-27	17.0000	17.0000	17.0000	17.0000	+2.348%	1	128	+512.647%
2025-01-24	16.6100	16.6100	16.6100	16.6100	-4.210%	10	127	+527.032%
2025-01-22	17.3400	17.3400	17.3400	17.3400	-2.584%	2	127	+500.634%
2025-01-21	17.3000	17.8000	17.3000	17.8000	+9.202%	3	125	+485.112%
2025-01-17	16.3000	16.3000	16.3000	16.3000	+10.210%	4	125	+538.957%
2025-01-16	14.7900	14.7900	14.7900	14.7900	-4.581%	2	125	+604.192%
2025-01-15	15.1200	15.5000	15.1200	15.5000	+3.333%	2	125	+571.935%
2025-01-14	15.0000	15.0000	15.0000	15.0000	+1.695%	1	124	+594.333%
2025-01-13	14.9000	14.9000	14.5600	14.7500	-2.253%	4	123	+606.102%
2025-01-10	15.1000	15.1000	14.8000	15.0900	-5.981%	12	121	+590.192%
2025-01-07	16.0400	16.0500	16.0400	16.0500	+2.099%	2	120	+548.910%
2025-01-06	16.3500	16.3500	15.7200	15.7200	-3.558%	14	119	+562.532%
2025-01-03	16.3000	16.3000	16.3000	16.3000	+3.492%	2	107	+538.957%
2025-01-02	15.8700	15.8700	15.7500	15.7500	+0.639%	50	106	+561.270%
2024-12-31	16.4500	16.4500	15.6500	15.6500	-0.509%	8	126	+565.495%
2024-12-30	15.7300	15.7300	15.7300	15.7300	-1.688%	5	126	+562.111%
2024-12-27	16.0000	16.0000	16.0000	16.0000	+0.251%	2	121	+550.938%
2024-12-24	15.9900	15.9900	15.9600	15.9600	-0.250%	2	119	+552.569%
2024-12-23	16.0000	16.0000	16.0000	16.0000	+5.194%	2	119	+550.938%
2024-12-20	15.2800	15.3000	15.2100	15.2100	+1.265%	23	117	+584.747%
2024-12-19	15.0900	15.3000	14.8800	15.0200	-10.328%	54	114	+593.409%
2024-12-16	16.2600	16.7500	16.2600	16.7500	+3.268%	3	98	+521.791%
2024-12-13	16.4500	16.4500	16.1500	16.2200	-1.398%	14	99	+542.109%
2024-12-12	15.9300	16.4500	15.9300	16.4500	+4.444%	3	93	+533.131%
2024-12-10	16.5000	16.5000	15.7500	15.7500	-4.488%	14	92	+561.270%
2024-12-06	16.4900	16.4900	16.4900	16.4900	-1.139%	4	80	+531.595%
2024-12-05	17.7500	17.7500	16.6800	16.6800	-6.816%	10	78	+524.400%
2024-12-04	18.4000	18.4000	17.9000	17.9000	-2.452%	5	69	+481.844%
2024-12-03	18.5000	18.5000	18.3500	18.3500	-6.616%	3	64	+467.575%
2024-12-02	20.7100	21.2000	19.6500	19.6500	-1.256%	6	62	+430.025%
2024-11-29	19.9000	19.9000	19.9000	19.9000	0.000%	2	60	+423.367%
2024-11-26	19.9000	19.9000	19.9000	19.9000	-4.050%	1	59	+423.367%
2024-11-25	20.0500	20.7400	20.0500	20.7400	+2.319%	7	58	+402.170%
2024-11-22	20.2700	20.2700	20.2700	20.2700	+0.796%	10	61	+413.814%
2024-11-21	20.1100	20.1100	20.1100	20.1100	-1.759%	1	56	+417.902%
2024-11-18	20.4700	20.4700	20.4700	20.4700	+2.350%	1	56	+408.793%
2024-11-13	20.0000	20.0000	20.0000	20.0000	-4.762%	1	55	+420.750%
2024-11-12	21.0000	21.0000	21.0000	21.0000	-2.371%	20	56	+395.952%
2024-11-11	21.5100	21.5100	21.5100	21.5100	-1.915%	3	36	+384.193%
2024-11-07	20.8000	22.1000	20.8000	21.9300	+7.237%	17	39	+374.920%
2024-11-06	20.4500	20.4500	20.4500	20.4500	+9.946%	15	42	+409.291%
2024-11-01	18.6000	18.6000	18.6000	18.6000	+8.772%	2	27	+459.946%
2024-10-31	17.1000	17.1000	17.1000	17.1000	-8.262%	1	27	+509.064%
2024-10-30	18.9900	18.9900	18.5900	18.6400	-0.534%	5	27	+458.745%
2024-10-29	18.7400	18.7400	18.7400	18.7400	+1.903%	1	24	+455.763%
2024-10-22	17.4000	18.3900	17.4000	18.3900	-3.312%	3	24	+466.340%
2024-10-10	19.0200	19.0200	19.0200	19.0200	+0.105%	2	23	+447.581%
2024-10-09	19.0000	19.0000	19.0000	19.0000	+3.317%	9	23	+448.158%
2024-10-02	18.3900	18.3900	18.3900	18.3900	-0.595%	9	27	+466.340%
2024-10-01	18.5000	18.5000	18.5000	18.5000	-4.639%	1	18	+462.973%
2024-09-30	19.4000	19.4000	19.4000	19.4000	+2.105%	3	17	+436.856%
2024-09-23	19.0000	19.0000	19.0000	19.0000	+12.426%	5	14	+448.158%
2024-09-18	16.9000	16.9000	16.9000	16.9000	-1.515%	1	9	+516.272%
2024-09-17	17.1000	17.5900	17.1000	17.1600	0.000%	8	8	+506.935%