Dark

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

EOD

Sep 2, 2026

36.65-3.170%(-1.20)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	35.4000	37.3000	35.4000	36.6500	-3.170%	18	9,491	0.000%
2026-08-31	37.8500	37.8500	37.8500	37.8500	+1.884%	3	9,492	-3.170%
2026-08-28	38.9700	38.9700	37.0000	37.1500	-3.180%	12	9,495	-1.346%
2026-08-27	38.3700	38.3700	38.3700	38.3700	+12.357%	1	9,488	-4.483%
2026-08-26	34.1500	34.1500	34.1500	34.1500	-5.975%	1	9,488	+7.321%
2026-08-25	36.3500	36.3500	36.3200	36.3200	+2.890%	2	9,487	+0.909%
2026-08-24	34.2500	35.3000	33.9800	35.3000	-7.203%	19	9,488	+3.824%
2026-08-21	38.5500	38.5500	37.9100	38.0400	-4.542%	30	9,500	-3.654%
2026-08-20	39.8500	39.8500	39.8500	39.8500	-2.734%	2	9,517	-8.030%
2026-08-19	40.7000	40.9700	40.3500	40.9700	-6.118%	31	9,516	-10.544%
2026-08-18	44.3000	44.3000	43.5300	43.6400	-16.876%	10	9,546	-16.017%
2026-08-17	51.3000	52.5000	51.3000	52.5000	+2.982%	3	9,547	-30.190%
2026-08-14	50.4600	50.9800	50.4600	50.9800	-3.392%	21	9,548	-28.109%
2026-08-13	52.7700	52.7700	52.7700	52.7700	+15.218%	10	9,548	-30.548%
2026-08-11	45.8000	45.8000	45.8000	45.8000	-0.973%	1	9,558	-19.978%
2026-08-10	46.2500	46.2500	46.2500	46.2500	-6.149%	5	9,557	-20.757%
2026-08-07	50.2600	50.2600	47.3800	49.2800	-1.440%	33	9,557	-25.629%
2026-08-06	48.5000	50.0000	48.5000	50.0000	+4.167%	8	9,587	-26.700%
2026-08-04	45.3000	48.5000	45.3000	48.0000	+20.000%	10	9,587	-23.646%
2026-08-03	37.7600	40.5000	37.7600	40.0000	-4.535%	4	9,588	-8.375%
2026-07-31	41.9000	41.9000	41.9000	41.9000	-0.357%	2	9,589	-12.530%
2026-07-30	36.8500	42.1200	36.6500	42.0500	+22.345%	38	9,587	-12.842%
2026-07-29	37.6100	37.6100	32.9500	34.3700	-8.517%	250	9,559	+6.634%
2026-07-28	37.7700	37.7700	34.3000	37.5700	-6.216%	99	9,565	-2.449%
2026-07-27	39.7500	41.2000	39.7500	40.0600	-5.852%	16	9,574	-8.512%
2026-07-24	45.0000	46.2100	42.2500	42.5500	-21.349%	19	9,573	-13.866%
2026-07-21	53.0000	54.1000	53.0000	54.1000	+10.408%	7	9,570	-32.255%
2026-07-20	49.0000	49.0000	49.0000	49.0000	+6.291%	1	9,571	-25.204%
2026-07-17	41.0300	46.2000	41.0300	46.1000	-0.860%	25	9,571	-20.499%
2026-07-16	50.1100	50.1100	46.5000	46.5000	-10.162%	207	9,566	-21.183%
2026-07-15	55.8000	55.8000	51.5000	51.7600	-1.033%	7	9,559	-29.192%
2026-07-13	55.0400	55.0400	52.3000	52.3000	-11.039%	2	9,555	-29.924%
2026-07-10	58.0900	58.7900	58.0900	58.7900	-5.710%	5	9,553	-37.659%
2026-07-09	65.8000	65.8000	62.0000	62.3500	+8.586%	26	9,553	-41.219%
2026-07-08	55.1600	57.4200	55.1600	57.4200	-2.513%	6	9,553	-36.172%
2026-07-07	61.0300	61.0300	58.4000	58.9000	-13.700%	3	9,553	-37.776%
2026-07-02	74.9700	74.9700	68.2500	68.2500	-11.582%	5	9,555	-46.300%
2026-07-01	83.2000	83.2000	76.8700	77.1900	-13.658%	21	9,555	-52.520%
2026-06-30	86.0000	89.4000	86.0000	89.4000	+11.750%	17	9,536	-59.004%
2026-06-29	68.5200	80.0000	68.5200	80.0000	+3.896%	37	9,550	-54.188%
2026-06-26	78.8900	78.8900	77.0000	77.0000	-2.160%	3	9,583	-52.403%
2026-06-25	78.7000	78.7000	78.7000	78.7000	-0.506%	15	9,583	-53.431%
2026-06-24	80.5700	84.5000	79.1000	79.1000	-2.945%	102	9,598	-53.666%
2026-06-23	83.7500	86.0000	81.5000	81.5000	-8.694%	56	9,676	-55.031%
2026-06-22	90.0000	90.0000	87.7000	89.2600	+7.932%	38	9,682	-58.940%
2026-06-18	84.0000	84.0200	78.5200	82.7000	+18.312%	40	9,740	-55.683%
2026-06-17	68.2100	70.4200	68.2100	69.9000	+0.837%	4	9,740	-47.568%
2026-06-16	74.8600	74.8600	68.4600	69.3200	-9.974%	38	9,740	-47.129%
2026-06-15	78.3800	78.3800	77.0000	77.0000	+3.467%	6	9,767	-52.403%
2026-06-12	68.0000	76.0000	68.0000	74.4200	+31.090%	110	9,771	-50.752%
2026-06-10	55.5000	56.7700	55.5000	56.7700	+10.879%	5	9,874	-35.441%
2026-06-09	58.5500	58.5500	51.2000	51.2000	-16.271%	17	9,875	-28.418%
2026-06-08	59.0000	61.1500	58.3600	61.1500	+22.496%	68	9,872	-40.065%
2026-06-05	54.3200	54.3200	49.9200	49.9200	-16.101%	12	9,921	-26.583%
2026-06-04	59.0000	59.5000	59.0000	59.5000	-3.409%	4	9,927	-38.403%
2026-06-03	65.6200	65.6200	61.6000	61.6000	+8.930%	11	9,927	-40.503%
2026-06-02	54.5500	57.6700	54.5500	56.5500	-2.163%	20	9,927	-35.190%
2026-06-01	57.6200	60.9000	57.4500	57.8000	-11.769%	236	9,945	-36.592%
2026-05-29	73.3700	73.3700	65.5100	65.5100	-4.893%	17	9,968	-44.054%
2026-05-27	68.8800	68.8800	68.8800	68.8800	-3.799%	6	9,973	-46.792%
2026-05-26	66.8000	71.6000	66.8000	71.6000	+1.965%	61	9,973	-48.813%
2026-05-22	69.0500	70.2200	69.0500	70.2200	+4.479%	14	10,008	-47.807%
2026-05-21	65.9500	68.0000	64.0700	67.2100	+0.134%	83	10,021	-45.469%
2026-05-20	66.5300	67.2400	65.3800	67.1200	+10.213%	13	10,021	-45.396%
2026-05-19	53.0000	61.9500	53.0000	60.9000	+7.979%	17	10,086	-39.819%
2026-05-18	62.2500	62.2500	55.0500	56.4000	-3.672%	23	10,086	-35.018%
2026-05-15	57.7500	59.0000	57.4500	58.5500	-10.254%	75	10,086	-37.404%
2026-05-14	65.9300	66.5000	64.9100	65.2400	-9.389%	74	10,106	-43.823%
2026-05-13	71.3000	72.0000	71.3000	72.0000	+6.289%	11	10,125	-49.097%
2026-05-12	76.2000	76.2000	65.0000	67.7400	-13.652%	214	10,125	-45.896%
2026-05-11	78.0300	79.4800	75.0000	78.4500	+5.302%	1,217	10,125	-53.282%
2026-05-08	64.3500	79.1300	64.3500	74.5000	+25.189%	133	11,067	-50.805%
2026-05-07	61.4000	62.3700	59.1700	59.5100	-1.636%	74	11,166	-38.414%
2026-05-06	60.0000	62.5700	56.8000	60.5000	+1.852%	198	11,173	-39.421%
2026-05-05	51.0000	60.0000	51.0000	59.4000	+27.331%	167	11,273	-38.300%
2026-05-04	49.9000	50.0000	46.5000	46.6500	-6.700%	167	11,359	-21.436%
2026-05-01	46.9500	50.1000	46.7200	50.0000	+13.895%	80	11,366	-26.700%
2026-04-30	43.5000	45.5000	42.9900	43.9000	-3.091%	64	11,366	-16.515%
2026-04-29	38.5000	45.3000	37.8000	45.3000	+28.401%	298	11,419	-19.095%
2026-04-28	34.4000	35.5500	33.1500	35.2800	-1.590%	45	11,667	+3.883%
2026-04-27	36.3000	38.2000	34.8200	35.8500	+5.225%	47	11,647	+2.232%
2026-04-24	33.2000	36.0500	32.1700	34.0700	+66.846%	520	11,624	+7.573%
2026-04-23	21.0700	22.0000	20.4000	20.4200	+3.131%	493	11,945	+79.481%
2026-04-22	22.0000	22.0000	19.8000	19.8000	-1.883%	192	12,193	+85.101%
2026-04-21	21.2000	21.2000	20.1800	20.1800	+0.950%	60	12,144	+81.615%
2026-04-20	22.5000	22.5000	19.6400	19.9900	-9.548%	211	12,144	+83.342%
2026-04-17	22.6500	23.7000	21.9200	22.1000	-1.119%	87	12,159	+65.837%
2026-04-16	19.6000	22.4000	19.6000	22.3500	+15.147%	1,438	12,208	+63.982%
2026-04-15	19.2200	20.1300	18.2700	19.4100	+4.355%	164	13,519	+88.820%
2026-04-14	18.6500	18.8500	17.6000	18.6000	-7.000%	217	13,650	+97.043%
2026-04-13	19.2700	20.2400	18.7500	20.0000	+12.676%	522	13,572	+83.250%
2026-04-10	17.4000	18.4500	17.1000	17.7500	+1.255%	282	13,559	+106.479%
2026-04-09	15.4600	17.5300	15.4500	17.5300	+16.867%	330	13,724	+109.070%
2026-04-08	12.5000	15.5000	12.5000	15.0000	+34.529%	1,824	13,954	+144.333%
2026-04-07	11.0000	11.6000	10.3500	11.1500	+10.069%	195	14,305	+228.700%
2026-04-06	10.2000	11.0000	9.7000	10.1300	+3.897%	83	14,344	+261.797%
2026-04-02	7.6000	10.1000	7.6000	9.7500	+13.636%	678	14,121	+275.897%
2026-04-01	7.2000	8.9000	7.0000	8.5800	+36.190%	481	14,121	+327.156%
2026-03-31	5.3500	6.3700	5.3000	6.3000	+24.016%	88	14,341	+481.746%
2026-03-30	6.2500	6.3000	4.9500	5.0800	-17.129%	130	14,380	+621.457%
2026-03-27	6.3000	6.5900	5.9000	6.1300	-4.814%	65	14,363	+497.879%
2026-03-26	7.5000	7.5000	6.4000	6.4400	-18.892%	158	14,342	+469.099%
2026-03-25	7.1000	8.3000	7.1000	7.9400	+20.852%	79	14,435	+361.587%
2026-03-24	6.1000	6.6000	6.0500	6.5700	-1.203%	72	14,467	+457.839%
2026-03-23	7.1800	7.1800	6.4500	6.6500	-0.598%	45	14,407	+451.128%
2026-03-20	7.8500	8.0000	6.5500	6.6900	-10.800%	111	14,375	+447.833%
2026-03-19	6.6500	7.5200	6.5000	7.5000	+8.696%	107	14,384	+388.667%
2026-03-18	6.5000	7.2000	6.5000	6.9000	+3.448%	304	14,345	+431.159%
2026-03-17	7.0000	7.1600	6.5500	6.6700	-11.538%	376	14,347	+449.475%
2026-03-16	8.5300	9.2000	7.5000	7.5400	-0.132%	508	14,289	+386.074%
2026-03-13	7.5600	7.8000	7.3500	7.5500	+2.442%	268	14,226	+385.430%
2026-03-12	7.8700	7.8700	7.3000	7.3700	-16.250%	163	14,374	+397.286%
2026-03-11	8.5000	9.1000	8.4200	8.8000	+8.911%	242	14,417	+316.477%
2026-03-10	8.0000	8.4500	7.5500	8.0800	+7.733%	334	14,424	+353.589%
2026-03-09	6.0200	7.5000	6.0200	7.5000	+14.504%	48	14,182	+388.667%
2026-03-06	7.0000	7.4000	6.5500	6.5500	-11.725%	399	14,461	+459.542%
2026-03-05	7.3000	7.9000	7.0600	7.4200	-1.067%	178	14,479	+393.935%
2026-03-04	6.6000	8.2000	6.6000	7.5000	+19.048%	154	14,461	+388.667%
2026-03-03	6.8800	6.9500	6.0500	6.3000	-15.775%	154	14,473	+481.746%
2026-03-02	6.7800	7.5000	6.7000	7.4800	-0.399%	89	14,515	+389.973%
2026-02-27	7.2500	8.0000	7.2500	7.5100	+0.670%	1,128	14,548	+388.016%
2026-02-26	8.2400	8.2400	7.2000	7.4600	-10.120%	36	15,560	+391.287%
2026-02-25	7.7000	8.3000	7.6500	8.3000	+2.469%	72	15,558	+341.566%
2026-02-24	6.7500	8.1000	6.7500	8.1000	+23.664%	125	15,558	+352.469%
2026-02-23	6.8600	6.9000	6.4000	6.5500	-2.239%	41	15,562	+459.542%
2026-02-20	6.5700	6.9200	6.3000	6.7000	-3.597%	198	15,532	+447.015%
2026-02-19	7.0000	7.2900	6.9500	6.9500	-6.961%	59	15,420	+427.338%
2026-02-18	7.8500	8.3000	7.4300	7.4700	-10.539%	204	15,415	+390.629%
2026-02-17	7.5000	8.5000	7.5000	8.3500	-1.765%	119	15,249	+338.922%
2026-02-13	8.1000	8.8300	8.1000	8.5000	+1.796%	89	15,395	+331.176%
2026-02-12	9.1900	9.7500	8.2500	8.3500	-11.640%	89	15,395	+338.922%
2026-02-11	9.8000	10.3000	8.8000	9.4500	+8.621%	696	15,420	+287.831%
2026-02-10	10.7000	10.7000	8.7000	8.7000	-19.593%	689	14,942	+321.264%
2026-02-09	10.0900	11.1500	9.0000	10.8200	+0.558%	213	15,307	+238.725%
2026-02-06	10.0500	11.3000	10.0500	10.7600	+13.263%	676	15,264	+240.613%
2026-02-05	9.2000	10.7000	8.5500	9.5000	+0.956%	629	15,358	+285.789%
2026-02-04	9.9000	10.5000	8.9000	9.4100	-5.900%	111	15,614	+289.479%
2026-02-03	11.0000	11.2000	9.5100	10.0000	+3.627%	319	15,567	+266.500%
2026-02-02	8.8000	10.0000	8.7300	9.6500	+15.569%	223	15,675	+279.793%
2026-01-30	8.8800	10.0000	8.1000	8.3500	-12.930%	237	15,545	+338.922%
2026-01-29	8.8000	9.5900	8.5500	9.5900	+0.735%	312	15,426	+282.169%
2026-01-28	8.3900	10.0000	8.3900	9.5200	+40.206%	451	15,248	+284.979%
2026-01-27	6.7500	7.0200	6.5800	6.7900	+13.167%	555	15,237	+439.764%
2026-01-26	7.1500	7.1500	5.8500	6.0000	-19.893%	1,436	14,912	+510.833%
2026-01-23	9.1500	10.1000	7.1400	7.4900	-44.104%	3,259	14,137	+389.319%
2026-01-22	13.5500	13.7000	12.6900	13.4000	+0.375%	2,273	12,965	+173.507%
2026-01-21	10.5500	13.5000	10.5500	13.3500	+39.063%	6,084	11,689	+174.532%
2026-01-20	8.4500	10.5000	8.4500	9.6000	+9.215%	803	8,609	+281.771%
2026-01-16	10.3200	10.8500	8.6000	8.7900	-7.474%	326	7,658	+316.951%
2026-01-15	10.4000	10.8500	9.4400	9.5000	-4.040%	212	7,658	+285.789%
2026-01-14	10.0500	10.0500	9.3900	9.9000	+8.434%	141	7,646	+270.202%
2026-01-13	8.0500	9.8000	8.0000	9.1300	+21.733%	392	7,624	+301.424%
2026-01-12	7.3500	7.8000	6.9000	7.5000	-3.969%	143	7,635	+388.667%
2026-01-09	7.0000	8.0500	7.0000	7.8100	+35.355%	823	7,600	+369.270%
2026-01-08	6.4500	6.4500	5.5500	5.7700	-13.233%	826	7,756	+535.182%
2026-01-07	5.2300	7.7000	5.2300	6.6500	+26.667%	324	8,082	+451.128%
2026-01-06	4.6500	5.4000	4.6500	5.2500	+6.707%	592	8,083	+598.095%
2026-01-05	5.1500	5.3000	4.8500	4.9200	+1.027%	437	7,425	+644.919%
2026-01-02	4.0000	5.0500	4.0000	4.8700	+30.214%	239	7,425	+652.567%
2025-12-31	3.8300	3.9000	3.7400	3.7400	-1.579%	252	7,356	+879.947%
2025-12-30	4.0000	4.2500	3.7500	3.8000	+8.571%	112	7,356	+864.474%
2025-12-29	3.4200	3.5500	3.4000	3.5000	+4.478%	30	7,298	+947.143%
2025-12-26	3.5000	3.5000	3.3500	3.3500	-1.471%	11	7,287	+994.030%
2025-12-24	3.3000	3.4000	3.2500	3.4000	-3.409%	56	7,261	+977.941%
2025-12-23	3.6000	3.6000	3.5000	3.5200	-4.865%	164	7,261	+941.193%
2025-12-22	4.3000	4.3500	3.7000	3.7000	-5.128%	81	7,247	+890.541%
2025-12-19	4.0500	4.2000	3.9000	3.9000	+2.632%	134	7,188	+839.744%
2025-12-18	3.6700	3.8300	3.6700	3.8000	+4.110%	51	7,066	+864.474%
2025-12-17	4.2000	4.2000	3.6500	3.6500	-15.116%	160	7,066	+904.110%
2025-12-16	4.3500	4.5000	4.2500	4.3000	-4.018%	11	6,978	+752.326%
2025-12-15	4.4700	4.4800	4.3400	4.4800	-0.444%	14	6,970	+718.080%
2025-12-12	5.1400	5.1400	4.5000	4.5000	-16.045%	73	6,963	+714.444%
2025-12-11	5.6200	5.6600	5.3600	5.3600	-2.545%	68	6,919	+583.769%
2025-12-10	5.4100	5.5500	5.4100	5.5000	-1.786%	5	6,936	+566.364%
2025-12-09	5.7500	5.7500	5.6000	5.6000	+1.818%	6	6,937	+554.464%
2025-12-08	6.0500	6.1100	5.5000	5.5000	-12.698%	31	6,931	+566.364%
2025-12-05	6.6600	6.7900	6.3000	6.3000	+5.000%	7	6,916	+481.746%
2025-12-04	6.9500	6.9500	5.9800	6.0000	-18.367%	160	6,911	+510.833%
2025-12-03	7.4000	8.3500	7.0000	7.3500	-1.210%	111	6,970	+398.639%
2025-12-02	5.3500	7.5000	5.3500	7.4400	+35.519%	754	6,957	+392.608%
2025-12-01	5.9500	6.0000	5.3700	5.4900	-3.684%	37	6,713	+567.577%
2025-11-28	4.6000	5.7000	4.5000	5.7000	+39.024%	242	6,705	+542.982%
2025-11-26	4.1000	4.1700	4.0500	4.1000	+7.895%	92	6,578	+793.902%
2025-11-25	3.8500	3.9200	3.8000	3.8000	-1.299%	23	6,578	+864.474%
2025-11-24	3.6500	4.0400	3.6500	3.8500	+10.000%	50	6,574	+851.948%
2025-11-21	3.3000	3.5000	3.2100	3.5000	+6.061%	34	6,536	+947.143%
2025-11-20	4.2000	4.2000	3.3000	3.3000	-14.286%	1,040	6,517	+1,010.606%
2025-11-19	3.6500	4.0100	3.6500	3.8500	+6.944%	66	5,511	+851.948%
2025-11-18	3.5000	3.6500	3.3500	3.6000	+1.408%	59	5,462	+918.056%
2025-11-17	4.0000	4.0300	3.5400	3.5500	-13.415%	106	5,416	+932.394%
2025-11-14	3.9000	4.3000	3.9000	4.1000	-4.429%	68	5,372	+793.902%
2025-11-13	4.9200	4.9200	4.2500	4.2900	-19.813%	181	5,333	+754.312%
2025-11-12	5.3300	5.3500	5.2200	5.3500	-0.372%	4	5,254	+585.047%
2025-11-11	5.3700	5.3700	5.3700	5.3700	-3.069%	1	5,252	+582.495%
2025-11-10	5.7700	6.0800	5.4600	5.5400	+2.214%	127	5,253	+561.552%
2025-11-07	5.3500	5.6000	5.1000	5.4200	+4.031%	78	5,253	+576.199%
2025-11-06	5.5000	5.5000	4.9500	5.2100	-8.596%	242	5,277	+603.455%
2025-11-05	5.2500	5.7300	5.2500	5.7000	+7.750%	90	5,224	+542.982%
2025-11-04	5.4000	5.6500	5.1000	5.2900	-13.984%	164	5,223	+592.817%
2025-11-03	6.4500	6.4500	6.0000	6.1500	-3.906%	119	5,238	+495.935%
2025-10-31	6.5000	6.8000	6.3100	6.4000	-1.538%	20	5,238	+472.656%
2025-10-30	7.0500	7.1500	6.3000	6.5000	-12.752%	51	5,230	+463.846%
2025-10-29	7.2000	7.5000	6.9000	7.4500	+4.930%	274	5,248	+391.946%
2025-10-28	6.0700	7.6000	6.0500	7.1000	+20.339%	730	5,217	+416.197%
2025-10-27	5.7000	6.5000	5.7000	5.9000	+10.902%	764	5,266	+521.186%
2025-10-24	6.0000	6.5000	5.0500	5.3200	-1.481%	588	5,266	+588.910%
2025-10-23	4.9500	5.4000	4.9500	5.4000	+5.263%	223	4,971	+578.704%
2025-10-22	5.3000	5.4500	4.8000	5.1300	-8.393%	157	4,905	+614.425%
2025-10-21	5.7000	5.8000	5.5000	5.6000	0.000%	576	4,786	+554.464%
2025-10-20	6.0000	6.0000	5.5000	5.6000	-3.448%	149	4,226	+554.464%
2025-10-17	4.8500	5.8500	4.8500	5.8000	+14.851%	681	4,115	+531.897%
2025-10-16	5.4500	5.5000	5.0000	5.0500	-5.607%	143	3,781	+625.743%
2025-10-15	4.9700	5.4000	4.7500	5.3500	+16.052%	744	3,699	+585.047%
2025-10-14	4.5000	5.0000	4.2500	4.6100	-11.686%	256	3,148	+695.011%
2025-10-13	5.4500	5.4500	4.8000	5.2200	+4.400%	358	3,042	+602.107%
2025-10-10	5.4000	6.0000	5.0000	5.0000	-1.961%	487	2,842	+633.000%
2025-10-09	5.2400	5.2400	4.7900	5.1000	-3.774%	1,754	2,721	+618.627%
2025-10-08	4.1000	5.5000	4.1000	5.3000	+6.000%	251	1,091	+591.509%
2025-10-07	4.9700	5.3500	4.7500	5.0000	+3.093%	395	1,096	+633.000%
2025-10-06	5.3000	5.7900	4.7000	4.8500	0.000%	718	922	+655.670%
2025-10-03	5.3000	6.1500	4.8500	4.8500	0.000%	389	0	+655.670%