Dark

INTC20270115C50
INTC Jan 15 2027 50.00 Call (INTC270115C00050000)
option OPRA

EOD

Jul 16, 2026

49.84-10.311%(-5.73)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	52.8000	52.8000	49.7000	49.8400	-10.311%	65	15,957	0.000%
2026-07-15	55.6000	55.6000	53.1600	55.5700	-8.058%	18	16,008	-10.311%
2026-07-14	60.2900	60.4400	57.5900	60.4400	+6.054%	45	16,019	-17.538%
2026-07-13	58.1000	59.0100	56.0000	56.9900	-10.604%	58	16,028	-12.546%
2026-07-10	62.8000	63.7500	62.8000	63.7500	-3.526%	6	16,000	-21.820%
2026-07-09	69.1200	69.6100	66.0800	66.0800	+7.500%	19	15,995	-24.576%
2026-07-08	60.3500	61.5000	58.5000	61.4700	-2.413%	17	16,012	-18.920%
2026-07-07	66.0000	66.0000	62.5100	62.9900	-21.085%	8	16,018	-20.876%
2026-07-06	79.8200	79.8200	79.8200	79.8200	+10.325%	1	16,018	-37.560%
2026-07-02	83.0000	83.0000	72.3500	72.3500	-11.314%	37	16,031	-31.113%
2026-07-01	82.0500	83.3400	81.5800	81.5800	-12.091%	6	16,031	-38.907%
2026-06-30	87.2500	92.8000	87.2500	92.8000	+21.785%	6	16,031	-46.293%
2026-06-29	73.1000	76.2000	73.1000	76.2000	-4.750%	4	16,030	-34.593%
2026-06-26	80.0000	80.0000	80.0000	80.0000	-4.762%	1	16,030	-37.700%
2026-06-25	88.5500	88.5500	82.0000	84.0000	+1.658%	5	16,029	-40.667%
2026-06-24	87.7500	88.6600	82.6300	82.6300	-4.452%	37	16,029	-39.683%
2026-06-23	88.8000	88.8000	86.4000	86.4800	-7.882%	9	16,044	-42.368%
2026-06-22	92.6800	94.0000	90.0400	93.8800	+8.733%	92	16,047	-46.911%
2026-06-18	85.5800	88.0900	81.7000	86.3400	+17.951%	78	16,138	-42.275%
2026-06-17	72.8500	73.2000	72.4000	73.2000	+3.099%	15	16,138	-31.913%
2026-06-16	79.0200	79.0200	71.0000	71.0000	-12.248%	29	16,138	-29.803%
2026-06-15	83.5800	83.5800	80.8200	80.9100	+0.572%	20	16,151	-38.401%
2026-06-12	75.5000	80.4500	75.5000	80.4500	+15.972%	63	16,150	-38.048%
2026-06-11	66.5500	69.3700	66.5500	69.3700	+14.661%	3	16,209	-28.153%
2026-06-10	64.3300	64.3300	60.1000	60.5000	+1.255%	28	16,210	-17.620%
2026-06-09	65.3000	65.3000	54.0000	59.7500	-6.931%	14	16,203	-16.586%
2026-06-08	61.2000	65.4000	59.7500	64.2000	+18.581%	216	16,200	-22.368%
2026-06-05	57.8700	57.8700	53.5500	54.1400	-16.721%	21	16,322	-7.942%
2026-06-04	63.0000	65.0100	63.0000	65.0100	-1.050%	5	16,319	-23.335%
2026-06-03	67.8500	67.8500	64.8700	65.7000	+8.077%	31	16,322	-24.140%
2026-06-02	60.0000	61.9800	60.0000	60.7900	-1.299%	39	16,331	-18.013%
2026-06-01	62.7000	64.1500	60.5500	61.5900	-9.159%	47	16,317	-19.078%
2026-05-29	76.4200	76.4200	67.8000	67.8000	-8.130%	5	16,328	-26.490%
2026-05-28	74.7800	75.4000	70.9500	73.8000	+0.572%	14	16,328	-32.466%
2026-05-27	72.3200	73.3800	71.2100	73.3800	-5.010%	8	16,328	-32.080%
2026-05-26	72.5200	78.2500	72.5200	77.2500	+5.967%	153	16,328	-35.482%
2026-05-22	72.8000	74.8300	72.8000	72.9000	+2.044%	33	16,410	-31.632%
2026-05-21	68.0000	71.4400	67.8300	71.4400	-0.943%	25	16,414	-30.235%
2026-05-20	73.0000	74.1000	69.5000	72.1200	+10.360%	33	16,414	-30.893%
2026-05-19	62.2000	65.3700	56.5000	65.3500	+7.732%	16	16,416	-23.734%
2026-05-18	67.3500	67.9000	58.2000	60.6600	-2.632%	60	16,416	-17.837%
2026-05-15	63.0100	63.4600	61.0000	62.3000	-10.075%	103	16,416	-20.000%
2026-05-14	69.0000	71.5100	69.0000	69.2800	-8.263%	34	16,425	-28.060%
2026-05-13	71.8000	75.5200	71.8000	75.5200	+2.846%	1,631	17,645	-34.004%
2026-05-12	77.4000	80.3500	68.9200	73.4300	-9.625%	136	17,645	-32.126%
2026-05-11	85.4600	85.4600	79.6400	81.2500	+3.424%	1,661	17,645	-38.658%
2026-05-08	65.8900	82.3500	65.8900	78.5600	+24.107%	89	19,071	-36.558%
2026-05-07	63.4700	67.5000	63.2900	63.3000	-4.869%	56	19,088	-21.264%
2026-05-06	65.3200	66.6900	62.0000	66.5400	+7.271%	172	19,116	-25.098%
2026-05-05	55.0000	63.8000	55.0000	62.0300	+20.611%	225	19,178	-19.652%
2026-05-04	50.9000	53.2500	50.9000	51.4300	-4.759%	59	19,150	-3.092%
2026-05-01	48.5000	54.0000	48.5000	54.0000	+11.755%	277	19,250	-7.704%
2026-04-30	47.0200	49.6000	46.7000	48.3200	-1.488%	333	19,250	+3.146%
2026-04-29	41.0000	49.0500	41.0000	49.0500	+24.492%	375	19,308	+1.611%
2026-04-28	36.2500	39.4000	36.2500	39.4000	0.000%	174	19,506	+26.497%
2026-04-27	38.5500	42.0000	37.9400	39.4000	+4.787%	440	19,674	+26.497%
2026-04-24	36.6500	39.8000	35.2000	37.6000	+58.316%	677	19,903	+32.553%
2026-04-23	23.7500	24.9000	23.1500	23.7500	+6.982%	201	20,147	+109.853%
2026-04-22	25.2200	25.3500	22.2000	22.2000	-4.516%	71	20,205	+124.505%
2026-04-21	23.9700	24.3000	22.9500	23.2500	+1.617%	53	20,205	+114.366%
2026-04-20	25.3300	25.3300	22.3500	22.8800	-9.350%	195	20,205	+117.832%
2026-04-17	25.0900	26.8500	24.7000	25.2400	+0.358%	6,062	20,228	+97.464%
2026-04-16	22.0500	25.3000	22.0500	25.1500	+12.277%	249	22,967	+98.171%
2026-04-15	21.3000	23.0000	20.9700	22.4000	+3.896%	1,138	22,988	+122.500%
2026-04-14	22.2500	22.2500	20.2000	21.5600	-5.439%	928	23,184	+131.169%
2026-04-13	20.3600	23.0000	20.3600	22.8000	+10.680%	868	23,961	+118.596%
2026-04-10	19.6500	21.1500	19.5000	20.6000	+2.488%	614	24,145	+141.942%
2026-04-09	17.7100	20.1000	17.6000	20.1000	+13.239%	718	24,530	+147.960%
2026-04-08	14.7500	17.8500	14.7500	17.7500	+31.384%	3,020	24,173	+180.789%
2026-04-07	12.4500	13.5900	12.4500	13.5100	+12.303%	1,668	23,991	+268.912%
2026-04-06	12.2500	12.9000	11.4000	12.0300	+2.209%	269	24,108	+314.298%
2026-04-02	8.9000	12.0000	8.9000	11.7700	+15.392%	1,181	24,731	+323.449%
2026-04-01	8.5000	10.7800	8.5000	10.2000	+30.769%	1,900	24,731	+388.627%
2026-03-31	6.7000	7.8100	6.5000	7.8000	+20.556%	416	24,796	+538.974%
2026-03-30	7.5000	7.7700	6.2000	6.4700	-13.733%	716	24,743	+670.325%
2026-03-27	7.6500	7.9700	7.3000	7.5000	-5.422%	1,142	24,670	+564.533%
2026-03-26	9.2500	9.2500	7.9000	7.9300	-17.396%	541	24,682	+528.499%
2026-03-25	8.8000	10.1000	8.6000	9.6000	+21.519%	3,378	24,403	+419.167%
2026-03-24	7.7500	8.0000	7.5000	7.9000	-1.741%	209	24,702	+530.886%
2026-03-23	8.3000	8.6500	7.7000	8.0400	-1.107%	125	24,520	+519.900%
2026-03-20	9.6000	10.0000	7.9600	8.1300	-10.855%	738	24,548	+513.038%
2026-03-19	7.9000	9.3000	7.8500	9.1200	+14.000%	324	24,947	+446.491%
2026-03-18	7.7500	8.8500	7.7500	8.0000	0.000%	318	24,935	+523.000%
2026-03-17	8.8000	8.8000	8.0000	8.0000	-12.088%	471	24,917	+523.000%
2026-03-16	10.4000	11.0000	9.0600	9.1000	-0.546%	561	25,029	+447.692%
2026-03-13	9.4600	9.4600	8.8000	9.1500	+2.809%	85	24,869	+444.699%
2026-03-12	10.0000	10.0500	8.8500	8.9000	-14.423%	306	24,856	+460.000%
2026-03-11	10.0000	10.9500	10.0000	10.4000	+8.333%	480	24,853	+379.231%
2026-03-10	8.9000	10.2500	8.9000	9.6000	+6.785%	1,297	24,987	+419.167%
2026-03-09	7.5800	9.2000	7.0500	8.9900	+13.082%	628	25,388	+454.394%
2026-03-06	8.9000	8.9000	7.8000	7.9500	-12.541%	1,027	25,468	+526.918%
2026-03-05	8.6000	9.5500	6.9500	9.0900	+1.000%	338	24,704	+448.295%
2026-03-04	8.0800	9.4500	7.8000	9.0000	+20.000%	550	24,607	+453.778%
2026-03-03	8.6500	8.6500	7.1000	7.5000	-15.254%	1,337	24,757	+564.533%
2026-03-02	8.4400	8.9500	8.0000	8.8500	-2.747%	440	24,896	+463.164%
2026-02-27	8.6000	9.6700	8.6000	9.1000	0.000%	878	24,866	+447.692%
2026-02-26	9.9000	9.9000	8.6000	9.1000	-8.543%	1,158	24,746	+447.692%
2026-02-25	9.0500	10.0000	9.0500	9.9500	+4.737%	350	24,102	+400.905%
2026-02-24	8.1500	9.7000	8.1500	9.5000	+21.483%	1,035	24,102	+424.632%
2026-02-23	8.3500	8.6500	7.7500	7.8200	-3.457%	209	23,939	+537.340%
2026-02-20	8.0000	8.4500	7.6000	8.1000	-4.706%	648	23,901	+515.309%
2026-02-19	8.8000	9.0500	8.2500	8.5000	-5.556%	430	23,743	+486.353%
2026-02-18	9.3500	10.1000	8.8000	9.0000	-7.692%	1,662	23,638	+453.778%
2026-02-17	9.6000	10.1000	9.4500	9.7500	-2.500%	650	22,768	+411.179%
2026-02-13	9.5500	10.6500	9.1000	10.0000	+0.100%	300	22,122	+398.400%
2026-02-12	10.8000	11.5500	9.8000	9.9900	-10.404%	625	22,122	+398.899%
2026-02-11	11.2300	12.0500	10.3000	11.1500	+7.212%	730	22,050	+346.996%
2026-02-10	12.5800	12.5800	10.3500	10.4000	-17.656%	1,654	21,813	+379.231%
2026-02-09	12.0000	13.0000	10.7000	12.6300	-0.158%	1,484	21,401	+294.616%
2026-02-06	11.6800	13.1000	11.6000	12.6500	+12.145%	1,536	20,966	+293.992%
2026-02-05	11.2000	12.8000	10.3700	11.2800	-1.913%	845	21,030	+341.844%
2026-02-04	11.9400	12.0500	10.4600	11.5000	-3.361%	1,505	20,963	+333.391%
2026-02-03	12.5000	13.0900	11.3500	11.9000	+6.250%	949	21,313	+318.824%
2026-02-02	10.0000	12.0000	9.0100	11.2000	+14.053%	2,071	21,322	+345.000%
2026-01-30	11.4000	11.8000	9.6500	9.8200	-13.251%	756	20,818	+407.536%
2026-01-29	10.7000	11.3200	10.0000	11.3200	+0.177%	1,125	20,962	+340.283%
2026-01-28	10.2000	11.6000	9.6500	11.3000	+37.973%	1,818	20,750	+341.062%
2026-01-27	8.1000	8.5000	7.8500	8.1900	+10.377%	600	20,772	+508.547%
2026-01-26	8.5000	8.7500	7.3000	7.4200	-16.629%	1,946	20,526	+571.698%
2026-01-23	11.5000	12.5000	8.5300	8.9000	-42.020%	4,141	20,766	+460.000%
2026-01-22	15.5000	15.7000	14.5000	15.3500	-0.518%	783	19,997	+224.691%
2026-01-21	12.3000	15.5800	12.3000	15.4300	+35.351%	3,320	20,419	+223.007%
2026-01-20	10.7000	12.3100	10.3500	11.4000	+9.615%	1,803	21,634	+337.193%
2026-01-16	11.9500	12.4500	10.1000	10.4000	-7.638%	1,214	21,062	+379.231%
2026-01-15	12.0000	12.6000	10.9400	11.2600	-2.595%	7,988	21,062	+342.629%
2026-01-14	11.9500	11.9500	10.7500	11.5600	+8.545%	2,897	15,857	+331.142%
2026-01-13	9.4500	11.4000	9.3000	10.6500	+29.878%	4,757	14,194	+367.981%
2026-01-12	8.9000	9.3000	8.2000	8.2000	-12.951%	765	14,275	+507.805%
2026-01-09	7.3500	9.6000	7.3500	9.4200	+36.522%	1,484	13,946	+429.087%
2026-01-08	7.7500	8.0200	6.7000	6.9000	-9.567%	2,427	13,886	+622.319%
2026-01-07	6.4000	9.1000	6.4000	7.6300	+20.919%	2,783	11,825	+553.211%
2026-01-06	6.0100	6.4000	5.7500	6.3100	+5.167%	637	11,334	+689.857%
2026-01-05	7.0000	7.5000	5.9000	6.0000	+0.840%	1,523	11,080	+730.667%
2026-01-02	5.1500	6.1500	5.1000	5.9500	+29.348%	1,796	10,065	+737.647%
2025-12-31	4.8000	4.9000	4.6000	4.6000	-3.158%	288	9,601	+983.478%
2025-12-30	4.6500	5.2500	4.6100	4.7500	+7.955%	787	9,601	+949.263%
2025-12-29	4.2500	4.4200	4.0500	4.4000	+3.529%	188	9,565	+1,032.727%
2025-12-26	4.2100	4.3500	4.1000	4.2500	+0.236%	131	9,491	+1,072.706%
2025-12-24	3.9500	4.3000	3.9500	4.2400	-4.072%	1,040	9,781	+1,075.472%
2025-12-23	4.7400	4.7400	4.3500	4.4200	-2.857%	773	9,781	+1,027.602%
2025-12-22	5.0000	5.0000	4.5200	4.5500	-1.087%	370	9,403	+995.385%
2025-12-19	4.9000	5.4000	4.6000	4.6000	-1.075%	378	9,213	+983.478%
2025-12-18	5.1700	5.1700	4.4600	4.6500	+2.198%	195	9,056	+971.828%
2025-12-17	5.6000	5.6000	4.5000	4.5500	-11.650%	840	9,028	+995.385%
2025-12-16	5.4000	5.5000	5.1500	5.1500	-4.097%	233	9,078	+867.767%
2025-12-15	5.6700	5.7400	5.0000	5.3700	-4.107%	249	8,891	+828.119%
2025-12-12	6.4300	6.7000	5.5000	5.6000	-12.088%	503	8,701	+790.000%
2025-12-11	6.7200	6.7500	6.3500	6.3700	-11.158%	221	8,343	+682.418%
2025-12-10	6.5800	7.1700	6.2600	7.1700	+3.165%	258	8,182	+595.119%
2025-12-09	7.1500	7.1500	6.7800	6.9500	+2.206%	347	8,003	+617.122%
2025-12-08	7.5000	7.5000	6.6300	6.8000	-7.104%	421	7,828	+632.941%
2025-12-05	7.6000	8.2900	7.3200	7.3200	+3.683%	183	7,533	+580.874%
2025-12-04	8.3300	8.5000	6.9500	7.0600	-20.852%	981	7,554	+605.949%
2025-12-03	8.2900	9.0000	8.2000	8.9200	+1.364%	431	6,846	+458.744%
2025-12-02	6.8000	8.9100	6.7000	8.8000	+33.333%	873	6,528	+466.364%
2025-12-01	6.6500	6.8000	6.4500	6.6000	-3.084%	694	6,960	+655.152%
2025-11-28	5.9700	6.8100	5.5300	6.8100	+34.585%	705	6,409	+631.865%
2025-11-26	5.0000	5.1000	4.9000	5.0600	+7.203%	383	5,965	+884.980%
2025-11-25	4.6000	4.7500	4.4200	4.7200	0.000%	224	5,965	+955.932%
2025-11-24	4.4000	4.8500	4.4000	4.7200	+7.763%	552	5,972	+955.932%
2025-11-21	4.0000	4.5000	3.8000	4.3800	+10.050%	82	5,770	+1,037.900%
2025-11-20	5.2000	5.2000	3.9800	3.9800	-14.592%	573	5,736	+1,152.261%
2025-11-19	4.3600	5.0000	4.3600	4.6600	+6.393%	190	5,500	+969.528%
2025-11-18	4.2500	4.4600	4.0000	4.3800	-0.228%	333	5,394	+1,037.900%
2025-11-17	5.1000	5.6500	4.3000	4.3900	-9.298%	293	5,202	+1,035.308%
2025-11-14	4.9000	5.2500	4.6500	4.8400	-6.923%	496	5,169	+929.752%
2025-11-13	6.2500	6.2500	5.0500	5.2000	-17.722%	250	5,008	+858.462%
2025-11-12	6.1500	6.4000	6.1500	6.3200	+0.317%	48	5,028	+688.608%
2025-11-11	6.2600	6.4500	6.2000	6.3000	-7.353%	61	5,047	+691.111%
2025-11-10	6.8800	7.1500	6.4000	6.8000	+3.976%	126	5,039	+632.941%
2025-11-07	6.0500	6.7500	6.0000	6.5400	+9.916%	570	4,949	+662.080%
2025-11-06	6.6500	6.6500	5.8000	5.9500	-9.848%	297	4,819	+737.647%
2025-11-05	6.1500	6.9500	6.1000	6.6000	+7.843%	326	5,026	+655.152%
2025-11-04	6.3700	7.0000	6.0000	6.1200	-15.702%	460	4,838	+714.379%
2025-11-03	7.5000	7.8000	7.0500	7.2600	-3.714%	437	4,826	+586.501%
2025-10-31	7.9000	8.0000	7.5000	7.5400	-3.333%	409	4,826	+561.008%
2025-10-30	8.2500	8.4000	7.7000	7.8000	-7.801%	217	4,519	+538.974%
2025-10-29	8.7300	9.0000	7.5000	8.4600	+0.356%	651	4,490	+489.125%
2025-10-28	7.5000	8.9500	7.4100	8.4300	+20.257%	339	4,839	+491.222%
2025-10-27	6.4000	7.6200	6.4000	7.0100	+10.047%	614	4,758	+610.984%
2025-10-24	6.9700	7.7000	6.1000	6.3700	+0.315%	589	4,758	+682.418%
2025-10-23	5.8000	6.4000	5.8000	6.3500	+4.959%	155	4,334	+684.882%
2025-10-22	6.1500	6.3000	5.5500	6.0500	-8.886%	179	4,246	+723.802%
2025-10-21	6.7000	6.7000	6.5000	6.6400	-0.150%	21	4,124	+650.602%
2025-10-20	6.8000	6.8500	6.5000	6.6500	+5.388%	164	4,116	+649.474%
2025-10-17	5.6700	6.8000	5.6000	6.3100	+7.131%	233	4,174	+689.857%
2025-10-16	6.1000	6.4500	5.6000	5.8900	-5.760%	102	4,108	+746.180%
2025-10-15	5.7000	6.4300	5.6000	6.2500	+19.048%	514	4,051	+697.440%
2025-10-14	6.1000	6.1000	5.0500	5.2500	-13.934%	490	3,731	+849.333%
2025-10-13	5.9800	6.3000	5.8500	6.1000	+5.172%	362	3,524	+717.049%
2025-10-10	6.7000	6.9000	5.8000	5.8000	-4.132%	637	3,571	+759.310%
2025-10-09	6.4000	6.5000	5.6600	6.0500	-2.419%	375	3,334	+723.802%
2025-10-08	5.6500	6.4200	5.5000	6.2000	+2.479%	421	3,055	+703.871%
2025-10-07	5.7500	6.3000	5.6000	6.0500	+7.080%	1,522	3,030	+723.802%
2025-10-06	6.5000	6.8500	5.6100	5.6500	-3.419%	475	1,854	+782.124%
2025-10-03	6.4600	6.4600	5.7000	5.8500	-4.568%	806	1,589	+751.966%
2025-10-02	5.4500	6.2700	5.2900	6.1300	+11.455%	737	1,183	+713.051%
2025-10-01	5.0100	5.5000	4.4800	5.5000	+25.858%	447	766	+806.182%
2025-09-30	4.4000	4.7000	4.2500	4.3700	-11.717%	217	410	+1,040.503%
2025-09-29	4.6600	5.0700	4.6600	4.9500	0.000%	288	224	+906.869%