Dark

INTC20270115C60
INTC Jan 15 2027 60.00 Call (INTC270115C00060000)
option OPRA

EOD

Sep 2, 2026

32.50+3.503%(+1.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	31.8000	32.9600	31.8000	32.5000	+3.503%	8	15,514	0.000%
2026-09-01	29.8300	31.6500	29.7400	31.4000	-3.385%	38	15,514	+3.503%
2026-08-31	33.0000	33.5000	32.5000	32.5000	-0.612%	31	15,520	0.000%
2026-08-28	35.9100	35.9100	32.6000	32.7000	-4.162%	23	15,516	-0.612%
2026-08-27	35.0000	35.8000	32.9000	34.1200	+9.010%	27	15,500	-4.748%
2026-08-26	31.0000	31.3000	30.3300	31.3000	+0.514%	5	15,500	+3.834%
2026-08-25	32.7000	32.7000	31.1400	31.1400	+0.614%	57	15,501	+4.367%
2026-08-24	32.6000	32.6000	29.7000	30.9500	-8.971%	221	15,450	+5.008%
2026-08-21	34.9500	34.9500	34.0000	34.0000	-5.556%	74	15,475	-4.412%
2026-08-20	35.1900	36.0000	34.2700	36.0000	-0.799%	133	15,470	-9.722%
2026-08-19	38.0000	38.0000	35.5000	36.2900	-7.847%	94	15,446	-10.444%
2026-08-18	42.6500	42.6500	38.7000	39.3800	-14.817%	43	15,429	-17.471%
2026-08-17	46.9800	47.8700	45.4500	46.2300	+0.500%	121	15,425	-29.699%
2026-08-14	48.4000	48.4000	46.0000	46.0000	-5.699%	3	15,457	-29.348%
2026-08-13	44.6500	49.1300	44.6500	48.7800	+9.618%	7	15,458	-33.374%
2026-08-12	45.5600	45.7200	44.5000	44.5000	+8.352%	1,364	15,460	-26.966%
2026-08-11	40.8800	41.4800	39.9800	41.0700	-4.666%	8	15,833	-20.867%
2026-08-10	42.6500	43.0800	41.7500	43.0800	-4.859%	121	15,833	-24.559%
2026-08-07	46.1500	46.2700	45.2800	45.2800	+0.801%	3	15,929	-28.224%
2026-08-06	45.2500	45.2500	44.9200	44.9200	-4.426%	11	15,929	-27.649%
2026-08-05	43.9300	47.1000	43.7000	47.0000	+2.620%	11	15,929	-30.851%
2026-08-04	44.0000	46.0000	44.0000	45.8000	+25.479%	13	15,931	-29.039%
2026-08-03	32.5000	36.8700	32.5000	36.5000	-3.439%	15	15,933	-10.959%
2026-07-31	41.5100	41.5100	37.8000	37.8000	+0.719%	7	15,929	-14.021%
2026-07-30	35.9000	38.0800	35.9000	37.5300	+17.908%	11	15,928	-13.403%
2026-07-29	31.5000	31.8300	30.5000	31.8300	-4.928%	221	15,928	+2.105%
2026-07-28	33.9000	33.9000	30.8000	33.4800	-13.039%	60	15,872	-2.927%
2026-07-27	36.8000	38.5000	34.0000	38.5000	-1.181%	296	15,889	-15.584%
2026-07-24	43.0000	43.0000	38.7500	38.9600	-16.574%	26	16,063	-16.581%
2026-07-23	48.8300	48.8300	45.7200	46.7000	-7.616%	24	16,068	-30.407%
2026-07-22	47.9000	52.1100	47.9000	50.5500	-0.882%	63	16,049	-35.707%
2026-07-21	48.8900	51.0000	48.7500	51.0000	+14.452%	6	16,051	-36.275%
2026-07-20	44.7900	46.4500	44.1100	44.5600	+4.847%	21	16,049	-27.065%
2026-07-17	39.9500	43.5800	37.4000	42.5000	-0.235%	25	16,054	-23.529%
2026-07-16	45.1100	45.1100	42.6000	42.6000	-11.435%	101	16,046	-23.709%
2026-07-15	47.5400	48.1000	45.7200	48.1000	-7.678%	2,137	15,879	-32.432%
2026-07-14	52.1000	52.1000	52.1000	52.1000	+6.544%	1	16,613	-37.620%
2026-07-13	50.5000	51.2400	48.9000	48.9000	-9.762%	30	16,613	-33.538%
2026-07-10	54.2000	54.5100	53.7000	54.1900	-6.649%	8	16,630	-40.026%
2026-07-09	60.0500	60.4500	58.0500	58.0500	+8.586%	37	16,636	-44.014%
2026-07-08	55.5000	55.5000	51.0100	53.4600	-3.327%	31	16,636	-39.207%
2026-07-07	58.4800	58.4800	55.3000	55.3000	-20.660%	9	16,632	-41.230%
2026-07-06	71.4000	71.4000	69.7000	69.7000	+7.181%	9	16,635	-53.372%
2026-07-02	67.6400	67.6400	65.0300	65.0300	-10.489%	10	16,640	-50.023%
2026-07-01	78.1500	78.1500	72.4500	72.6500	-14.105%	75	16,640	-55.265%
2026-06-30	79.0200	86.0000	78.9000	84.5800	+11.657%	29	16,580	-61.575%
2026-06-29	67.1300	75.7500	67.1300	75.7500	+3.019%	12	16,605	-57.096%
2026-06-26	72.0600	74.0000	72.0600	73.5300	-0.366%	53	16,605	-55.800%
2026-06-25	85.0000	85.0000	72.6800	73.8000	-2.381%	55	16,630	-55.962%
2026-06-24	74.7500	80.4500	73.4500	75.6000	-2.363%	238	16,630	-57.011%
2026-06-23	81.8800	81.9000	77.4300	77.4300	-9.120%	49	16,744	-58.027%
2026-06-22	84.0900	85.2500	81.4200	85.2000	+9.512%	132	16,747	-61.854%
2026-06-18	77.0800	79.5900	73.5000	77.8000	+17.576%	183	16,791	-58.226%
2026-06-17	66.6500	66.7800	66.1700	66.1700	+0.777%	7	16,791	-50.884%
2026-06-16	65.7000	66.2000	65.0000	65.6600	-10.969%	26	16,791	-50.503%
2026-06-15	74.0900	76.0000	73.0200	73.7500	+3.581%	93	16,788	-55.932%
2026-06-12	62.2600	71.2000	61.2100	71.2000	+13.376%	120	16,847	-54.354%
2026-06-11	61.0000	63.0900	60.7500	62.8000	+20.537%	126	16,902	-48.248%
2026-06-10	52.1000	52.1000	52.1000	52.1000	+2.217%	10	16,900	-37.620%
2026-06-09	58.7500	58.8200	47.0500	50.9700	-8.278%	334	16,910	-36.237%
2026-06-08	55.2000	57.5000	53.7700	55.5700	+23.489%	516	17,095	-41.515%
2026-06-05	51.2300	51.2300	45.0000	45.0000	-21.466%	420	17,411	-27.778%
2026-06-04	55.4300	57.3000	54.5500	57.3000	+0.579%	570	17,428	-43.281%
2026-06-03	60.5000	60.5000	56.8000	56.9700	+7.491%	63	17,424	-42.952%
2026-06-02	53.4000	54.0800	51.2000	53.0000	-1.156%	175	17,444	-38.679%
2026-06-01	54.5600	57.0000	53.3700	53.6200	-12.813%	80	17,406	-39.388%
2026-05-29	69.0000	69.2600	61.5000	61.5000	-5.978%	163	17,418	-47.154%
2026-05-28	62.0000	65.4100	62.0000	65.4100	+0.631%	6	17,431	-50.313%
2026-05-27	63.2500	65.0000	63.2000	65.0000	-2.256%	9	17,433	-50.000%
2026-05-26	68.7000	69.1600	66.4000	66.5000	+3.421%	33	17,435	-51.128%
2026-05-22	65.0500	66.5300	64.3000	64.3000	+1.724%	74	17,455	-49.456%
2026-05-21	61.0000	63.5400	61.0000	63.2100	-1.234%	24	17,461	-48.584%
2026-05-20	62.4800	65.0000	61.0000	64.0000	+14.286%	19	17,461	-49.219%
2026-05-19	51.9600	57.2800	49.5000	56.0000	+3.781%	24	17,483	-41.964%
2026-05-18	56.9400	56.9400	49.4500	53.9600	-0.991%	47	17,483	-39.770%
2026-05-15	55.0000	55.0000	53.2300	54.5000	-11.583%	84	17,483	-40.367%
2026-05-14	60.0000	63.0900	60.0000	61.6400	-6.958%	97	17,512	-47.274%
2026-05-13	66.5000	67.2500	64.0000	66.2500	+2.873%	33	17,568	-50.943%
2026-05-12	69.9100	73.0700	60.3000	64.4000	-13.324%	775	17,568	-49.534%
2026-05-11	74.8100	76.9900	70.0000	74.3000	+5.585%	3,200	17,568	-56.258%
2026-05-08	58.6200	76.0000	58.5000	70.3700	+26.907%	448	18,334	-53.816%
2026-05-07	56.1000	59.5500	55.4400	55.4500	-5.051%	510	18,384	-41.389%
2026-05-06	56.5000	58.5800	53.6000	58.4000	+7.650%	1,677	18,630	-44.349%
2026-05-05	47.4500	55.8500	47.4500	54.2500	+26.016%	174	19,170	-40.092%
2026-05-04	45.0000	46.2000	43.0500	43.0500	-7.479%	119	19,144	-24.506%
2026-05-01	41.1500	46.9500	41.1500	46.5300	+16.006%	89	19,216	-30.153%
2026-04-30	42.1500	42.1500	39.0900	40.1100	-4.089%	89	19,216	-18.973%
2026-04-29	35.6500	42.0000	35.1000	41.8200	+31.509%	335	19,222	-22.286%
2026-04-28	30.0500	32.2800	29.3000	31.8000	-3.636%	90	19,238	+2.201%
2026-04-27	31.5000	34.7200	31.5000	33.0000	+7.667%	422	19,262	-1.515%
2026-04-24	29.9000	32.6000	28.4000	30.6500	+68.407%	942	19,321	+6.036%
2026-04-23	17.7000	19.4000	17.7000	18.2000	+4.899%	439	19,478	+78.571%
2026-04-22	18.5000	18.6000	17.2000	17.3500	-1.700%	319	19,669	+87.320%
2026-04-21	18.5300	18.8900	17.6000	17.6500	+0.685%	116	19,823	+84.136%
2026-04-20	20.1000	20.1000	17.2000	17.5300	-11.241%	265	19,823	+85.396%
2026-04-17	20.1200	21.1500	19.2500	19.7500	0.000%	277	19,881	+64.557%
2026-04-16	17.1500	19.7500	16.8500	19.7500	+14.826%	233	19,983	+64.557%
2026-04-15	16.6800	17.8000	16.1500	17.2000	+5.586%	197	20,050	+88.953%
2026-04-14	16.8500	16.8500	15.2500	16.2900	-6.967%	329	20,024	+99.509%
2026-04-13	15.4500	17.8300	15.4500	17.5100	+13.260%	1,646	20,080	+85.608%
2026-04-10	14.5500	16.0800	14.5500	15.4600	+2.724%	588	20,156	+110.220%
2026-04-09	13.0000	15.2000	12.3500	15.0500	+15.326%	893	20,138	+115.947%
2026-04-08	11.5000	13.3000	10.5900	13.0500	+35.938%	5,820	20,339	+149.042%
2026-04-07	9.4500	9.9000	8.8000	9.6000	+13.475%	2,525	23,130	+238.542%
2026-04-06	8.6000	9.2900	7.9200	8.4600	+1.928%	877	22,909	+284.161%
2026-04-02	6.9000	8.4000	6.4100	8.3000	+18.571%	1,633	22,525	+291.566%
2026-04-01	5.4700	7.4000	5.4700	7.0000	+38.067%	1,588	22,525	+364.286%
2026-03-31	4.3000	5.1500	4.3000	5.0700	+20.714%	989	22,804	+541.026%
2026-03-30	5.0900	5.0900	4.0200	4.2000	-15.152%	792	22,780	+673.810%
2026-03-27	5.1000	5.4000	4.8500	4.9500	-6.604%	742	22,720	+556.566%
2026-03-26	6.3500	6.3500	5.2500	5.3000	-18.712%	1,233	22,502	+513.208%
2026-03-25	5.9500	6.9000	5.8000	6.5200	+24.190%	788	22,094	+398.466%
2026-03-24	5.0500	5.2500	5.0000	5.2500	-2.235%	72	22,135	+519.048%
2026-03-23	5.6600	5.8000	5.2500	5.3700	-1.828%	270	22,134	+505.214%
2026-03-20	6.5000	6.7500	5.4000	5.4700	-11.057%	189	22,106	+494.150%
2026-03-19	5.2500	6.3300	5.2500	6.1500	+4.237%	135	22,167	+428.455%
2026-03-18	5.4000	6.0000	5.4000	5.9000	+9.259%	199	22,196	+450.847%
2026-03-17	5.9500	6.0000	5.3000	5.4000	-12.195%	317	22,201	+501.852%
2026-03-16	6.6000	7.7200	6.1500	6.1500	-1.600%	127	22,145	+428.455%
2026-03-13	6.1400	6.5200	6.0000	6.2500	+3.648%	915	22,160	+420.000%
2026-03-12	7.0000	7.0000	6.0300	6.0300	-16.828%	1,487	21,940	+438.972%
2026-03-11	7.2400	7.6000	7.0000	7.2500	+9.848%	744	21,889	+348.276%
2026-03-10	6.3200	7.1500	5.9500	6.6000	+10.000%	527	21,907	+392.424%
2026-03-09	5.0900	6.1500	4.9400	6.0000	+6.762%	260	21,992	+441.667%
2026-03-06	5.7500	6.1500	5.4500	5.6200	-10.224%	300	22,001	+478.292%
2026-03-05	6.4000	6.6000	6.0000	6.2600	-0.635%	148	22,032	+419.169%
2026-03-04	5.5000	6.4500	5.3300	6.3000	+21.154%	307	22,051	+415.873%
2026-03-03	5.7000	5.7000	5.0500	5.2000	-17.460%	1,065	22,033	+525.000%
2026-03-02	5.9500	6.4000	5.7000	6.3000	+0.962%	1,125	21,828	+415.873%
2026-02-27	6.1000	6.7500	6.1000	6.2400	-1.109%	327	21,805	+420.833%
2026-02-26	6.7000	6.8500	5.9500	6.3100	-9.857%	189	21,869	+415.055%
2026-02-25	6.6800	7.0000	6.4000	7.0000	+2.941%	924	21,933	+364.286%
2026-02-24	5.7000	6.8100	5.6500	6.8000	+25.461%	555	21,933	+377.941%
2026-02-23	5.7000	5.7600	5.3000	5.4200	-2.342%	1,461	21,925	+499.631%
2026-02-20	5.6000	5.8500	5.1500	5.5500	-3.478%	403	21,756	+485.586%
2026-02-19	6.1500	6.1500	5.7500	5.7500	-8.439%	461	21,768	+465.217%
2026-02-18	6.6000	7.1000	6.2100	6.2800	-10.286%	638	21,824	+417.516%
2026-02-17	7.0000	7.1400	6.6500	7.0000	-2.235%	731	22,197	+364.286%
2026-02-13	6.8700	7.7500	6.5200	7.1600	+0.140%	760	22,549	+353.911%
2026-02-12	7.7000	8.3500	7.0500	7.1500	-11.728%	426	22,549	+354.545%
2026-02-11	8.1300	8.7800	7.4800	8.1000	+5.882%	1,203	22,526	+301.235%
2026-02-10	9.2500	9.2500	7.4000	7.6500	-16.848%	1,189	21,849	+324.837%
2026-02-09	8.7000	9.6100	7.6800	9.2000	-2.128%	1,945	21,505	+253.261%
2026-02-06	8.5700	9.8000	8.4000	9.4000	+12.575%	960	20,765	+245.745%
2026-02-05	7.8000	9.5000	7.3500	8.3500	-1.183%	736	20,968	+289.222%
2026-02-04	8.4000	8.9000	7.5000	8.4500	-0.938%	760	20,897	+284.615%
2026-02-03	8.7900	9.7500	8.2500	8.5300	+2.771%	1,035	20,910	+281.008%
2026-02-02	6.9500	8.8200	6.9000	8.3000	+17.730%	925	20,762	+291.566%
2026-01-30	8.0400	8.7000	6.8600	7.0500	-14.024%	968	20,655	+360.993%
2026-01-29	7.7000	8.2500	7.2500	8.2000	-1.086%	1,737	20,978	+296.341%
2026-01-28	7.6300	8.5500	7.1000	8.2900	+44.174%	15,414	20,928	+292.039%
2026-01-27	5.6500	6.0000	5.3900	5.7500	+12.086%	14,246	26,046	+465.217%
2026-01-26	6.3000	6.3000	5.0500	5.1300	-19.466%	1,374	15,426	+533.528%
2026-01-23	7.6000	8.1500	6.0000	6.3700	-44.848%	2,332	15,349	+410.204%
2026-01-22	11.7500	11.9500	11.0000	11.5500	-2.119%	842	15,729	+181.385%
2026-01-21	9.1000	11.9000	9.1000	11.8000	+42.169%	1,910	15,750	+175.424%
2026-01-20	7.6000	9.1000	7.3500	8.3000	+11.111%	1,092	15,844	+291.566%
2026-01-16	8.7500	8.7500	7.3400	7.4700	-8.344%	848	15,874	+335.074%
2026-01-15	8.9300	9.5000	8.0000	8.1500	-5.122%	2,515	15,874	+298.773%
2026-01-14	8.5000	8.7000	7.8500	8.5900	+10.839%	2,314	16,554	+278.347%
2026-01-13	6.8000	8.3600	6.7500	7.7500	+25.202%	556	15,031	+319.355%
2026-01-12	6.8500	6.8500	6.1000	6.1900	-7.612%	375	14,964	+425.040%
2026-01-09	5.4000	6.9000	5.4000	6.7000	+39.583%	3,126	14,977	+385.075%
2026-01-08	5.6000	5.7000	4.6400	4.8000	-10.280%	407	13,672	+577.083%
2026-01-07	4.4300	6.5500	4.3000	5.3500	+24.419%	745	13,523	+507.477%
2026-01-06	4.0500	4.3800	3.9000	4.3000	+6.173%	2,608	13,444	+655.814%
2026-01-05	4.6500	4.6500	4.0000	4.0500	0.000%	899	11,668	+702.469%
2026-01-02	3.5100	4.2000	3.4800	4.0500	+36.824%	1,234	11,490	+702.469%
2025-12-31	3.3000	3.3000	2.9600	2.9600	-4.516%	1,163	10,045	+997.973%
2025-12-30	2.9000	3.5000	2.9000	3.1000	+9.541%	1,413	10,045	+948.387%
2025-12-29	2.7100	2.9000	2.7100	2.8300	-1.394%	178	9,406	+1,048.410%
2025-12-26	2.7900	2.8900	2.6500	2.8700	+3.610%	127	9,340	+1,032.404%
2025-12-24	2.6800	2.7700	2.5000	2.7700	-2.465%	556	9,150	+1,073.285%
2025-12-23	3.0000	3.1600	2.7700	2.8400	-5.333%	204	9,150	+1,044.366%
2025-12-22	3.1500	3.5000	2.9700	3.0000	-6.250%	253	9,105	+983.333%
2025-12-19	3.2500	3.5500	3.2000	3.2000	+2.564%	279	9,064	+915.625%
2025-12-18	3.0800	3.2500	3.0800	3.1200	+4.000%	231	9,050	+941.667%
2025-12-17	3.5900	3.5900	3.0000	3.0000	-14.286%	1,507	9,045	+983.333%
2025-12-16	3.7100	3.7100	3.5000	3.5000	-4.891%	55	9,336	+828.571%
2025-12-15	3.7600	3.8000	3.5500	3.6800	-1.867%	54	9,333	+783.152%
2025-12-12	4.5000	4.6000	3.7500	3.7500	-15.730%	260	9,340	+766.667%
2025-12-11	4.4600	4.7700	4.3500	4.4500	-11.000%	118	9,328	+630.337%
2025-12-10	4.6600	5.0000	4.3500	5.0000	+2.041%	55	9,313	+550.000%
2025-12-09	4.9000	5.0000	4.7000	4.9000	+4.255%	69	9,304	+563.265%
2025-12-08	5.4500	5.4500	4.6000	4.7000	-11.321%	1,423	9,294	+591.489%
2025-12-05	5.5000	6.3000	5.2000	5.3000	+6.000%	2,627	8,821	+513.208%
2025-12-04	6.2500	6.2500	4.8900	5.0000	-21.875%	1,470	8,407	+550.000%
2025-12-03	6.5400	6.6900	6.0000	6.4000	+0.787%	864	8,518	+407.813%
2025-12-02	4.7000	6.4000	4.7000	6.3500	+39.560%	1,168	7,902	+411.811%
2025-12-01	4.8000	4.8000	4.3500	4.5500	-5.208%	853	7,583	+614.286%
2025-11-28	3.7700	4.8000	3.7500	4.8000	+39.130%	1,171	7,165	+577.083%
2025-11-26	3.2000	3.4500	3.2000	3.4500	+9.524%	117	7,057	+842.029%
2025-11-25	3.1200	3.2500	2.9800	3.1500	+1.613%	874	7,057	+931.746%
2025-11-24	3.0500	3.3000	3.0000	3.1000	+5.085%	2,811	6,694	+948.387%
2025-11-21	2.7100	3.3000	2.4100	2.9500	-3.279%	59	5,079	+1,001.695%
2025-11-20	3.5000	3.5000	2.8800	3.0500	-4.389%	308	5,078	+965.574%
2025-11-19	3.3500	3.4200	3.0500	3.1900	+4.590%	741	5,046	+918.809%
2025-11-18	3.0000	3.1500	2.8000	3.0500	0.000%	459	4,504	+965.574%
2025-11-17	3.3500	3.4000	2.9400	3.0500	-8.133%	32	4,469	+965.574%
2025-11-14	3.5000	3.5500	3.3000	3.3200	-6.479%	68	4,471	+878.916%
2025-11-13	4.1700	4.1700	3.5000	3.5500	-21.978%	578	4,472	+815.493%
2025-11-12	4.5300	4.8500	4.3500	4.5500	+3.175%	30	4,660	+614.286%
2025-11-11	4.5100	4.7000	3.8000	4.4100	-6.170%	97	4,647	+636.961%
2025-11-10	5.0500	5.3500	4.5000	4.7000	-5.051%	675	4,582	+591.489%
2025-11-07	4.5000	4.9500	4.3000	4.9500	+10.000%	1,319	4,874	+556.566%
2025-11-06	4.8000	4.8000	4.2000	4.5000	-6.250%	76	4,046	+622.222%
2025-11-05	4.5000	4.9200	4.5000	4.8000	+6.195%	2,921	4,047	+577.083%
2025-11-04	4.8500	4.8500	4.3500	4.5200	-13.905%	122	2,794	+619.027%
2025-11-03	5.4000	5.4000	5.0500	5.2500	-4.891%	579	2,218	+519.048%
2025-10-31	5.7400	5.8200	5.4000	5.5200	-0.541%	786	2,218	+488.768%
2025-10-30	6.0000	6.2000	5.5500	5.5500	-11.905%	2,878	1,756	+485.586%
2025-10-29	6.3000	6.6000	5.9200	6.3000	+0.800%	515	837	+415.873%
2025-10-28	5.1500	6.7000	5.1500	6.2500	0.000%	453	0	+420.000%