Dark

INTC20270115C55
INTC Jan 15 2027 55.00 Call (INTC270115C00055000)
option OPRA

EOD

Jul 16, 2026

46.50-10.162%(-5.26)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	50.1100	50.1100	46.5000	46.5000	-10.162%	207	9,566	0.000%
2026-07-15	55.8000	55.8000	51.5000	51.7600	-1.033%	7	9,559	-10.162%
2026-07-13	55.0400	55.0400	52.3000	52.3000	-11.039%	2	9,555	-11.090%
2026-07-10	58.0900	58.7900	58.0900	58.7900	-5.710%	5	9,553	-20.905%
2026-07-09	65.8000	65.8000	62.0000	62.3500	+8.586%	26	9,553	-25.421%
2026-07-08	55.1600	57.4200	55.1600	57.4200	-2.513%	6	9,553	-19.018%
2026-07-07	61.0300	61.0300	58.4000	58.9000	-13.700%	3	9,553	-21.053%
2026-07-02	74.9700	74.9700	68.2500	68.2500	-11.582%	5	9,555	-31.868%
2026-07-01	83.2000	83.2000	76.8700	77.1900	-13.658%	21	9,555	-39.759%
2026-06-30	86.0000	89.4000	86.0000	89.4000	+11.750%	17	9,536	-47.987%
2026-06-29	68.5200	80.0000	68.5200	80.0000	+3.896%	37	9,550	-41.875%
2026-06-26	78.8900	78.8900	77.0000	77.0000	-2.160%	3	9,583	-39.610%
2026-06-25	78.7000	78.7000	78.7000	78.7000	-0.506%	15	9,583	-40.915%
2026-06-24	80.5700	84.5000	79.1000	79.1000	-2.945%	102	9,598	-41.214%
2026-06-23	83.7500	86.0000	81.5000	81.5000	-8.694%	56	9,676	-42.945%
2026-06-22	90.0000	90.0000	87.7000	89.2600	+7.932%	38	9,682	-47.905%
2026-06-18	84.0000	84.0200	78.5200	82.7000	+18.312%	40	9,740	-43.773%
2026-06-17	68.2100	70.4200	68.2100	69.9000	+0.837%	4	9,740	-33.476%
2026-06-16	74.8600	74.8600	68.4600	69.3200	-9.974%	38	9,740	-32.920%
2026-06-15	78.3800	78.3800	77.0000	77.0000	+3.467%	6	9,767	-39.610%
2026-06-12	68.0000	76.0000	68.0000	74.4200	+31.090%	110	9,771	-37.517%
2026-06-10	55.5000	56.7700	55.5000	56.7700	+10.879%	5	9,874	-18.091%
2026-06-09	58.5500	58.5500	51.2000	51.2000	-16.271%	17	9,875	-9.180%
2026-06-08	59.0000	61.1500	58.3600	61.1500	+22.496%	68	9,872	-23.957%
2026-06-05	54.3200	54.3200	49.9200	49.9200	-16.101%	12	9,921	-6.851%
2026-06-04	59.0000	59.5000	59.0000	59.5000	-3.409%	4	9,927	-21.849%
2026-06-03	65.6200	65.6200	61.6000	61.6000	+8.930%	11	9,927	-24.513%
2026-06-02	54.5500	57.6700	54.5500	56.5500	-2.163%	20	9,927	-17.772%
2026-06-01	57.6200	60.9000	57.4500	57.8000	-11.769%	236	9,945	-19.550%
2026-05-29	73.3700	73.3700	65.5100	65.5100	-4.893%	17	9,968	-29.018%
2026-05-27	68.8800	68.8800	68.8800	68.8800	-3.799%	6	9,973	-32.491%
2026-05-26	66.8000	71.6000	66.8000	71.6000	+1.965%	61	9,973	-35.056%
2026-05-22	69.0500	70.2200	69.0500	70.2200	+4.479%	14	10,008	-33.780%
2026-05-21	65.9500	68.0000	64.0700	67.2100	+0.134%	83	10,021	-30.814%
2026-05-20	66.5300	67.2400	65.3800	67.1200	+10.213%	13	10,021	-30.721%
2026-05-19	53.0000	61.9500	53.0000	60.9000	+7.979%	17	10,086	-23.645%
2026-05-18	62.2500	62.2500	55.0500	56.4000	-3.672%	23	10,086	-17.553%
2026-05-15	57.7500	59.0000	57.4500	58.5500	-10.254%	75	10,086	-20.581%
2026-05-14	65.9300	66.5000	64.9100	65.2400	-9.389%	74	10,106	-28.725%
2026-05-13	71.3000	72.0000	71.3000	72.0000	+6.289%	11	10,125	-35.417%
2026-05-12	76.2000	76.2000	65.0000	67.7400	-13.652%	214	10,125	-31.355%
2026-05-11	78.0300	79.4800	75.0000	78.4500	+5.302%	1,217	10,125	-40.727%
2026-05-08	64.3500	79.1300	64.3500	74.5000	+25.189%	133	11,067	-37.584%
2026-05-07	61.4000	62.3700	59.1700	59.5100	-1.636%	74	11,166	-21.862%
2026-05-06	60.0000	62.5700	56.8000	60.5000	+1.852%	198	11,173	-23.140%
2026-05-05	51.0000	60.0000	51.0000	59.4000	+27.331%	167	11,273	-21.717%
2026-05-04	49.9000	50.0000	46.5000	46.6500	-6.700%	167	11,359	-0.322%
2026-05-01	46.9500	50.1000	46.7200	50.0000	+13.895%	80	11,366	-7.000%
2026-04-30	43.5000	45.5000	42.9900	43.9000	-3.091%	64	11,366	+5.923%
2026-04-29	38.5000	45.3000	37.8000	45.3000	+28.401%	298	11,419	+2.649%
2026-04-28	34.4000	35.5500	33.1500	35.2800	-1.590%	45	11,667	+31.803%
2026-04-27	36.3000	38.2000	34.8200	35.8500	+5.225%	47	11,647	+29.707%
2026-04-24	33.2000	36.0500	32.1700	34.0700	+66.846%	520	11,624	+36.484%
2026-04-23	21.0700	22.0000	20.4000	20.4200	+3.131%	493	11,945	+127.718%
2026-04-22	22.0000	22.0000	19.8000	19.8000	-1.883%	192	12,193	+134.848%
2026-04-21	21.2000	21.2000	20.1800	20.1800	+0.950%	60	12,144	+130.426%
2026-04-20	22.5000	22.5000	19.6400	19.9900	-9.548%	211	12,144	+132.616%
2026-04-17	22.6500	23.7000	21.9200	22.1000	-1.119%	87	12,159	+110.407%
2026-04-16	19.6000	22.4000	19.6000	22.3500	+15.147%	1,438	12,208	+108.054%
2026-04-15	19.2200	20.1300	18.2700	19.4100	+4.355%	164	13,519	+139.567%
2026-04-14	18.6500	18.8500	17.6000	18.6000	-7.000%	217	13,650	+150.000%
2026-04-13	19.2700	20.2400	18.7500	20.0000	+12.676%	522	13,572	+132.500%
2026-04-10	17.4000	18.4500	17.1000	17.7500	+1.255%	282	13,559	+161.972%
2026-04-09	15.4600	17.5300	15.4500	17.5300	+16.867%	330	13,724	+165.260%
2026-04-08	12.5000	15.5000	12.5000	15.0000	+34.529%	1,824	13,954	+210.000%
2026-04-07	11.0000	11.6000	10.3500	11.1500	+10.069%	195	14,305	+317.040%
2026-04-06	10.2000	11.0000	9.7000	10.1300	+3.897%	83	14,344	+359.033%
2026-04-02	7.6000	10.1000	7.6000	9.7500	+13.636%	678	14,121	+376.923%
2026-04-01	7.2000	8.9000	7.0000	8.5800	+36.190%	481	14,121	+441.958%
2026-03-31	5.3500	6.3700	5.3000	6.3000	+24.016%	88	14,341	+638.095%
2026-03-30	6.2500	6.3000	4.9500	5.0800	-17.129%	130	14,380	+815.354%
2026-03-27	6.3000	6.5900	5.9000	6.1300	-4.814%	65	14,363	+658.564%
2026-03-26	7.5000	7.5000	6.4000	6.4400	-18.892%	158	14,342	+622.050%
2026-03-25	7.1000	8.3000	7.1000	7.9400	+20.852%	79	14,435	+485.642%
2026-03-24	6.1000	6.6000	6.0500	6.5700	-1.203%	72	14,467	+607.763%
2026-03-23	7.1800	7.1800	6.4500	6.6500	-0.598%	45	14,407	+599.248%
2026-03-20	7.8500	8.0000	6.5500	6.6900	-10.800%	111	14,375	+595.067%
2026-03-19	6.6500	7.5200	6.5000	7.5000	+8.696%	107	14,384	+520.000%
2026-03-18	6.5000	7.2000	6.5000	6.9000	+3.448%	304	14,345	+573.913%
2026-03-17	7.0000	7.1600	6.5500	6.6700	-11.538%	376	14,347	+597.151%
2026-03-16	8.5300	9.2000	7.5000	7.5400	-0.132%	508	14,289	+516.711%
2026-03-13	7.5600	7.8000	7.3500	7.5500	+2.442%	268	14,226	+515.894%
2026-03-12	7.8700	7.8700	7.3000	7.3700	-16.250%	163	14,374	+530.936%
2026-03-11	8.5000	9.1000	8.4200	8.8000	+8.911%	242	14,417	+428.409%
2026-03-10	8.0000	8.4500	7.5500	8.0800	+7.733%	334	14,424	+475.495%
2026-03-09	6.0200	7.5000	6.0200	7.5000	+14.504%	48	14,182	+520.000%
2026-03-06	7.0000	7.4000	6.5500	6.5500	-11.725%	399	14,461	+609.924%
2026-03-05	7.3000	7.9000	7.0600	7.4200	-1.067%	178	14,479	+526.685%
2026-03-04	6.6000	8.2000	6.6000	7.5000	+19.048%	154	14,461	+520.000%
2026-03-03	6.8800	6.9500	6.0500	6.3000	-15.775%	154	14,473	+638.095%
2026-03-02	6.7800	7.5000	6.7000	7.4800	-0.399%	89	14,515	+521.658%
2026-02-27	7.2500	8.0000	7.2500	7.5100	+0.670%	1,128	14,548	+519.174%
2026-02-26	8.2400	8.2400	7.2000	7.4600	-10.120%	36	15,560	+523.324%
2026-02-25	7.7000	8.3000	7.6500	8.3000	+2.469%	72	15,558	+460.241%
2026-02-24	6.7500	8.1000	6.7500	8.1000	+23.664%	125	15,558	+474.074%
2026-02-23	6.8600	6.9000	6.4000	6.5500	-2.239%	41	15,562	+609.924%
2026-02-20	6.5700	6.9200	6.3000	6.7000	-3.597%	198	15,532	+594.030%
2026-02-19	7.0000	7.2900	6.9500	6.9500	-6.961%	59	15,420	+569.065%
2026-02-18	7.8500	8.3000	7.4300	7.4700	-10.539%	204	15,415	+522.490%
2026-02-17	7.5000	8.5000	7.5000	8.3500	-1.765%	119	15,249	+456.886%
2026-02-13	8.1000	8.8300	8.1000	8.5000	+1.796%	89	15,395	+447.059%
2026-02-12	9.1900	9.7500	8.2500	8.3500	-11.640%	89	15,395	+456.886%
2026-02-11	9.8000	10.3000	8.8000	9.4500	+8.621%	696	15,420	+392.063%
2026-02-10	10.7000	10.7000	8.7000	8.7000	-19.593%	689	14,942	+434.483%
2026-02-09	10.0900	11.1500	9.0000	10.8200	+0.558%	213	15,307	+329.760%
2026-02-06	10.0500	11.3000	10.0500	10.7600	+13.263%	676	15,264	+332.156%
2026-02-05	9.2000	10.7000	8.5500	9.5000	+0.956%	629	15,358	+389.474%
2026-02-04	9.9000	10.5000	8.9000	9.4100	-5.900%	111	15,614	+394.155%
2026-02-03	11.0000	11.2000	9.5100	10.0000	+3.627%	319	15,567	+365.000%
2026-02-02	8.8000	10.0000	8.7300	9.6500	+15.569%	223	15,675	+381.865%
2026-01-30	8.8800	10.0000	8.1000	8.3500	-12.930%	237	15,545	+456.886%
2026-01-29	8.8000	9.5900	8.5500	9.5900	+0.735%	312	15,426	+384.880%
2026-01-28	8.3900	10.0000	8.3900	9.5200	+40.206%	451	15,248	+388.445%
2026-01-27	6.7500	7.0200	6.5800	6.7900	+13.167%	555	15,237	+584.831%
2026-01-26	7.1500	7.1500	5.8500	6.0000	-19.893%	1,436	14,912	+675.000%
2026-01-23	9.1500	10.1000	7.1400	7.4900	-44.104%	3,259	14,137	+520.828%
2026-01-22	13.5500	13.7000	12.6900	13.4000	+0.375%	2,273	12,965	+247.015%
2026-01-21	10.5500	13.5000	10.5500	13.3500	+39.063%	6,084	11,689	+248.315%
2026-01-20	8.4500	10.5000	8.4500	9.6000	+9.215%	803	8,609	+384.375%
2026-01-16	10.3200	10.8500	8.6000	8.7900	-7.474%	326	7,658	+429.010%
2026-01-15	10.4000	10.8500	9.4400	9.5000	-4.040%	212	7,658	+389.474%
2026-01-14	10.0500	10.0500	9.3900	9.9000	+8.434%	141	7,646	+369.697%
2026-01-13	8.0500	9.8000	8.0000	9.1300	+21.733%	392	7,624	+409.310%
2026-01-12	7.3500	7.8000	6.9000	7.5000	-3.969%	143	7,635	+520.000%
2026-01-09	7.0000	8.0500	7.0000	7.8100	+35.355%	823	7,600	+495.391%
2026-01-08	6.4500	6.4500	5.5500	5.7700	-13.233%	826	7,756	+705.893%
2026-01-07	5.2300	7.7000	5.2300	6.6500	+26.667%	324	8,082	+599.248%
2026-01-06	4.6500	5.4000	4.6500	5.2500	+6.707%	592	8,083	+785.714%
2026-01-05	5.1500	5.3000	4.8500	4.9200	+1.027%	437	7,425	+845.122%
2026-01-02	4.0000	5.0500	4.0000	4.8700	+30.214%	239	7,425	+854.825%
2025-12-31	3.8300	3.9000	3.7400	3.7400	-1.579%	252	7,356	+1,143.316%
2025-12-30	4.0000	4.2500	3.7500	3.8000	+8.571%	112	7,356	+1,123.684%
2025-12-29	3.4200	3.5500	3.4000	3.5000	+4.478%	30	7,298	+1,228.571%
2025-12-26	3.5000	3.5000	3.3500	3.3500	-1.471%	11	7,287	+1,288.060%
2025-12-24	3.3000	3.4000	3.2500	3.4000	-3.409%	56	7,261	+1,267.647%
2025-12-23	3.6000	3.6000	3.5000	3.5200	-4.865%	164	7,261	+1,221.023%
2025-12-22	4.3000	4.3500	3.7000	3.7000	-5.128%	81	7,247	+1,156.757%
2025-12-19	4.0500	4.2000	3.9000	3.9000	+2.632%	134	7,188	+1,092.308%
2025-12-18	3.6700	3.8300	3.6700	3.8000	+4.110%	51	7,066	+1,123.684%
2025-12-17	4.2000	4.2000	3.6500	3.6500	-15.116%	160	7,066	+1,173.973%
2025-12-16	4.3500	4.5000	4.2500	4.3000	-4.018%	11	6,978	+981.395%
2025-12-15	4.4700	4.4800	4.3400	4.4800	-0.444%	14	6,970	+937.946%
2025-12-12	5.1400	5.1400	4.5000	4.5000	-16.045%	73	6,963	+933.333%
2025-12-11	5.6200	5.6600	5.3600	5.3600	-2.545%	68	6,919	+767.537%
2025-12-10	5.4100	5.5500	5.4100	5.5000	-1.786%	5	6,936	+745.455%
2025-12-09	5.7500	5.7500	5.6000	5.6000	+1.818%	6	6,937	+730.357%
2025-12-08	6.0500	6.1100	5.5000	5.5000	-12.698%	31	6,931	+745.455%
2025-12-05	6.6600	6.7900	6.3000	6.3000	+5.000%	7	6,916	+638.095%
2025-12-04	6.9500	6.9500	5.9800	6.0000	-18.367%	160	6,911	+675.000%
2025-12-03	7.4000	8.3500	7.0000	7.3500	-1.210%	111	6,970	+532.653%
2025-12-02	5.3500	7.5000	5.3500	7.4400	+35.519%	754	6,957	+525.000%
2025-12-01	5.9500	6.0000	5.3700	5.4900	-3.684%	37	6,713	+746.995%
2025-11-28	4.6000	5.7000	4.5000	5.7000	+39.024%	242	6,705	+715.789%
2025-11-26	4.1000	4.1700	4.0500	4.1000	+7.895%	92	6,578	+1,034.146%
2025-11-25	3.8500	3.9200	3.8000	3.8000	-1.299%	23	6,578	+1,123.684%
2025-11-24	3.6500	4.0400	3.6500	3.8500	+10.000%	50	6,574	+1,107.792%
2025-11-21	3.3000	3.5000	3.2100	3.5000	+6.061%	34	6,536	+1,228.571%
2025-11-20	4.2000	4.2000	3.3000	3.3000	-14.286%	1,040	6,517	+1,309.091%
2025-11-19	3.6500	4.0100	3.6500	3.8500	+6.944%	66	5,511	+1,107.792%
2025-11-18	3.5000	3.6500	3.3500	3.6000	+1.408%	59	5,462	+1,191.667%
2025-11-17	4.0000	4.0300	3.5400	3.5500	-13.415%	106	5,416	+1,209.859%
2025-11-14	3.9000	4.3000	3.9000	4.1000	-4.429%	68	5,372	+1,034.146%
2025-11-13	4.9200	4.9200	4.2500	4.2900	-19.813%	181	5,333	+983.916%
2025-11-12	5.3300	5.3500	5.2200	5.3500	-0.372%	4	5,254	+769.159%
2025-11-11	5.3700	5.3700	5.3700	5.3700	-3.069%	1	5,252	+765.922%
2025-11-10	5.7700	6.0800	5.4600	5.5400	+2.214%	127	5,253	+739.350%
2025-11-07	5.3500	5.6000	5.1000	5.4200	+4.031%	78	5,253	+757.934%
2025-11-06	5.5000	5.5000	4.9500	5.2100	-8.596%	242	5,277	+792.514%
2025-11-05	5.2500	5.7300	5.2500	5.7000	+7.750%	90	5,224	+715.789%
2025-11-04	5.4000	5.6500	5.1000	5.2900	-13.984%	164	5,223	+779.017%
2025-11-03	6.4500	6.4500	6.0000	6.1500	-3.906%	119	5,238	+656.098%
2025-10-31	6.5000	6.8000	6.3100	6.4000	-1.538%	20	5,238	+626.563%
2025-10-30	7.0500	7.1500	6.3000	6.5000	-12.752%	51	5,230	+615.385%
2025-10-29	7.2000	7.5000	6.9000	7.4500	+4.930%	274	5,248	+524.161%
2025-10-28	6.0700	7.6000	6.0500	7.1000	+20.339%	730	5,217	+554.930%
2025-10-27	5.7000	6.5000	5.7000	5.9000	+10.902%	764	5,266	+688.136%
2025-10-24	6.0000	6.5000	5.0500	5.3200	-1.481%	588	5,266	+774.060%
2025-10-23	4.9500	5.4000	4.9500	5.4000	+5.263%	223	4,971	+761.111%
2025-10-22	5.3000	5.4500	4.8000	5.1300	-8.393%	157	4,905	+806.433%
2025-10-21	5.7000	5.8000	5.5000	5.6000	0.000%	576	4,786	+730.357%
2025-10-20	6.0000	6.0000	5.5000	5.6000	-3.448%	149	4,226	+730.357%
2025-10-17	4.8500	5.8500	4.8500	5.8000	+14.851%	681	4,115	+701.724%
2025-10-16	5.4500	5.5000	5.0000	5.0500	-5.607%	143	3,781	+820.792%
2025-10-15	4.9700	5.4000	4.7500	5.3500	+16.052%	744	3,699	+769.159%
2025-10-14	4.5000	5.0000	4.2500	4.6100	-11.686%	256	3,148	+908.677%
2025-10-13	5.4500	5.4500	4.8000	5.2200	+4.400%	358	3,042	+790.805%
2025-10-10	5.4000	6.0000	5.0000	5.0000	-1.961%	487	2,842	+830.000%
2025-10-09	5.2400	5.2400	4.7900	5.1000	-3.774%	1,754	2,721	+811.765%
2025-10-08	4.1000	5.5000	4.1000	5.3000	+6.000%	251	1,091	+777.358%
2025-10-07	4.9700	5.3500	4.7500	5.0000	+3.093%	395	1,096	+830.000%
2025-10-06	5.3000	5.7900	4.7000	4.8500	0.000%	718	922	+858.763%
2025-10-03	5.3000	6.1500	4.8500	4.8500	0.000%	389	0	+858.763%