Dark

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

EOD

Jul 16, 2026

42.60-11.435%(-5.50)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	45.1100	45.1100	42.6000	42.6000	-11.435%	101	16,046	0.000%
2026-07-15	47.5400	48.1000	45.7200	48.1000	-7.678%	2,137	15,879	-11.435%
2026-07-14	52.1000	52.1000	52.1000	52.1000	+6.544%	1	16,613	-18.234%
2026-07-13	50.5000	51.2400	48.9000	48.9000	-9.762%	30	16,613	-12.883%
2026-07-10	54.2000	54.5100	53.7000	54.1900	-6.649%	8	16,630	-21.388%
2026-07-09	60.0500	60.4500	58.0500	58.0500	+8.586%	37	16,636	-26.615%
2026-07-08	55.5000	55.5000	51.0100	53.4600	-3.327%	31	16,636	-20.314%
2026-07-07	58.4800	58.4800	55.3000	55.3000	-20.660%	9	16,632	-22.966%
2026-07-06	71.4000	71.4000	69.7000	69.7000	+7.181%	9	16,635	-38.881%
2026-07-02	67.6400	67.6400	65.0300	65.0300	-10.489%	10	16,640	-34.492%
2026-07-01	78.1500	78.1500	72.4500	72.6500	-14.105%	75	16,640	-41.363%
2026-06-30	79.0200	86.0000	78.9000	84.5800	+11.657%	29	16,580	-49.633%
2026-06-29	67.1300	75.7500	67.1300	75.7500	+3.019%	12	16,605	-43.762%
2026-06-26	72.0600	74.0000	72.0600	73.5300	-0.366%	53	16,605	-42.064%
2026-06-25	85.0000	85.0000	72.6800	73.8000	-2.381%	55	16,630	-42.276%
2026-06-24	74.7500	80.4500	73.4500	75.6000	-2.363%	238	16,630	-43.651%
2026-06-23	81.8800	81.9000	77.4300	77.4300	-9.120%	49	16,744	-44.983%
2026-06-22	84.0900	85.2500	81.4200	85.2000	+9.512%	132	16,747	-50.000%
2026-06-18	77.0800	79.5900	73.5000	77.8000	+17.576%	183	16,791	-45.244%
2026-06-17	66.6500	66.7800	66.1700	66.1700	+0.777%	7	16,791	-35.620%
2026-06-16	65.7000	66.2000	65.0000	65.6600	-10.969%	26	16,791	-35.120%
2026-06-15	74.0900	76.0000	73.0200	73.7500	+3.581%	93	16,788	-42.237%
2026-06-12	62.2600	71.2000	61.2100	71.2000	+13.376%	120	16,847	-40.169%
2026-06-11	61.0000	63.0900	60.7500	62.8000	+20.537%	126	16,902	-32.166%
2026-06-10	52.1000	52.1000	52.1000	52.1000	+2.217%	10	16,900	-18.234%
2026-06-09	58.7500	58.8200	47.0500	50.9700	-8.278%	334	16,910	-16.421%
2026-06-08	55.2000	57.5000	53.7700	55.5700	+23.489%	516	17,095	-23.340%
2026-06-05	51.2300	51.2300	45.0000	45.0000	-21.466%	420	17,411	-5.333%
2026-06-04	55.4300	57.3000	54.5500	57.3000	+0.579%	570	17,428	-25.654%
2026-06-03	60.5000	60.5000	56.8000	56.9700	+7.491%	63	17,424	-25.224%
2026-06-02	53.4000	54.0800	51.2000	53.0000	-1.156%	175	17,444	-19.623%
2026-06-01	54.5600	57.0000	53.3700	53.6200	-12.813%	80	17,406	-20.552%
2026-05-29	69.0000	69.2600	61.5000	61.5000	-5.978%	163	17,418	-30.732%
2026-05-28	62.0000	65.4100	62.0000	65.4100	+0.631%	6	17,431	-34.872%
2026-05-27	63.2500	65.0000	63.2000	65.0000	-2.256%	9	17,433	-34.462%
2026-05-26	68.7000	69.1600	66.4000	66.5000	+3.421%	33	17,435	-35.940%
2026-05-22	65.0500	66.5300	64.3000	64.3000	+1.724%	74	17,455	-33.748%
2026-05-21	61.0000	63.5400	61.0000	63.2100	-1.234%	24	17,461	-32.606%
2026-05-20	62.4800	65.0000	61.0000	64.0000	+14.286%	19	17,461	-33.438%
2026-05-19	51.9600	57.2800	49.5000	56.0000	+3.781%	24	17,483	-23.929%
2026-05-18	56.9400	56.9400	49.4500	53.9600	-0.991%	47	17,483	-21.053%
2026-05-15	55.0000	55.0000	53.2300	54.5000	-11.583%	84	17,483	-21.835%
2026-05-14	60.0000	63.0900	60.0000	61.6400	-6.958%	97	17,512	-30.889%
2026-05-13	66.5000	67.2500	64.0000	66.2500	+2.873%	33	17,568	-35.698%
2026-05-12	69.9100	73.0700	60.3000	64.4000	-13.324%	775	17,568	-33.851%
2026-05-11	74.8100	76.9900	70.0000	74.3000	+5.585%	3,200	17,568	-42.665%
2026-05-08	58.6200	76.0000	58.5000	70.3700	+26.907%	448	18,334	-39.463%
2026-05-07	56.1000	59.5500	55.4400	55.4500	-5.051%	510	18,384	-23.174%
2026-05-06	56.5000	58.5800	53.6000	58.4000	+7.650%	1,677	18,630	-27.055%
2026-05-05	47.4500	55.8500	47.4500	54.2500	+26.016%	174	19,170	-21.475%
2026-05-04	45.0000	46.2000	43.0500	43.0500	-7.479%	119	19,144	-1.045%
2026-05-01	41.1500	46.9500	41.1500	46.5300	+16.006%	89	19,216	-8.446%
2026-04-30	42.1500	42.1500	39.0900	40.1100	-4.089%	89	19,216	+6.208%
2026-04-29	35.6500	42.0000	35.1000	41.8200	+31.509%	335	19,222	+1.865%
2026-04-28	30.0500	32.2800	29.3000	31.8000	-3.636%	90	19,238	+33.962%
2026-04-27	31.5000	34.7200	31.5000	33.0000	+7.667%	422	19,262	+29.091%
2026-04-24	29.9000	32.6000	28.4000	30.6500	+68.407%	942	19,321	+38.989%
2026-04-23	17.7000	19.4000	17.7000	18.2000	+4.899%	439	19,478	+134.066%
2026-04-22	18.5000	18.6000	17.2000	17.3500	-1.700%	319	19,669	+145.533%
2026-04-21	18.5300	18.8900	17.6000	17.6500	+0.685%	116	19,823	+141.360%
2026-04-20	20.1000	20.1000	17.2000	17.5300	-11.241%	265	19,823	+143.012%
2026-04-17	20.1200	21.1500	19.2500	19.7500	0.000%	277	19,881	+115.696%
2026-04-16	17.1500	19.7500	16.8500	19.7500	+14.826%	233	19,983	+115.696%
2026-04-15	16.6800	17.8000	16.1500	17.2000	+5.586%	197	20,050	+147.674%
2026-04-14	16.8500	16.8500	15.2500	16.2900	-6.967%	329	20,024	+161.510%
2026-04-13	15.4500	17.8300	15.4500	17.5100	+13.260%	1,646	20,080	+143.290%
2026-04-10	14.5500	16.0800	14.5500	15.4600	+2.724%	588	20,156	+175.550%
2026-04-09	13.0000	15.2000	12.3500	15.0500	+15.326%	893	20,138	+183.056%
2026-04-08	11.5000	13.3000	10.5900	13.0500	+35.938%	5,820	20,339	+226.437%
2026-04-07	9.4500	9.9000	8.8000	9.6000	+13.475%	2,525	23,130	+343.750%
2026-04-06	8.6000	9.2900	7.9200	8.4600	+1.928%	877	22,909	+403.546%
2026-04-02	6.9000	8.4000	6.4100	8.3000	+18.571%	1,633	22,525	+413.253%
2026-04-01	5.4700	7.4000	5.4700	7.0000	+38.067%	1,588	22,525	+508.571%
2026-03-31	4.3000	5.1500	4.3000	5.0700	+20.714%	989	22,804	+740.237%
2026-03-30	5.0900	5.0900	4.0200	4.2000	-15.152%	792	22,780	+914.286%
2026-03-27	5.1000	5.4000	4.8500	4.9500	-6.604%	742	22,720	+760.606%
2026-03-26	6.3500	6.3500	5.2500	5.3000	-18.712%	1,233	22,502	+703.774%
2026-03-25	5.9500	6.9000	5.8000	6.5200	+24.190%	788	22,094	+553.374%
2026-03-24	5.0500	5.2500	5.0000	5.2500	-2.235%	72	22,135	+711.429%
2026-03-23	5.6600	5.8000	5.2500	5.3700	-1.828%	270	22,134	+693.296%
2026-03-20	6.5000	6.7500	5.4000	5.4700	-11.057%	189	22,106	+678.793%
2026-03-19	5.2500	6.3300	5.2500	6.1500	+4.237%	135	22,167	+592.683%
2026-03-18	5.4000	6.0000	5.4000	5.9000	+9.259%	199	22,196	+622.034%
2026-03-17	5.9500	6.0000	5.3000	5.4000	-12.195%	317	22,201	+688.889%
2026-03-16	6.6000	7.7200	6.1500	6.1500	-1.600%	127	22,145	+592.683%
2026-03-13	6.1400	6.5200	6.0000	6.2500	+3.648%	915	22,160	+581.600%
2026-03-12	7.0000	7.0000	6.0300	6.0300	-16.828%	1,487	21,940	+606.468%
2026-03-11	7.2400	7.6000	7.0000	7.2500	+9.848%	744	21,889	+487.586%
2026-03-10	6.3200	7.1500	5.9500	6.6000	+10.000%	527	21,907	+545.455%
2026-03-09	5.0900	6.1500	4.9400	6.0000	+6.762%	260	21,992	+610.000%
2026-03-06	5.7500	6.1500	5.4500	5.6200	-10.224%	300	22,001	+658.007%
2026-03-05	6.4000	6.6000	6.0000	6.2600	-0.635%	148	22,032	+580.511%
2026-03-04	5.5000	6.4500	5.3300	6.3000	+21.154%	307	22,051	+576.190%
2026-03-03	5.7000	5.7000	5.0500	5.2000	-17.460%	1,065	22,033	+719.231%
2026-03-02	5.9500	6.4000	5.7000	6.3000	+0.962%	1,125	21,828	+576.190%
2026-02-27	6.1000	6.7500	6.1000	6.2400	-1.109%	327	21,805	+582.692%
2026-02-26	6.7000	6.8500	5.9500	6.3100	-9.857%	189	21,869	+575.119%
2026-02-25	6.6800	7.0000	6.4000	7.0000	+2.941%	924	21,933	+508.571%
2026-02-24	5.7000	6.8100	5.6500	6.8000	+25.461%	555	21,933	+526.471%
2026-02-23	5.7000	5.7600	5.3000	5.4200	-2.342%	1,461	21,925	+685.978%
2026-02-20	5.6000	5.8500	5.1500	5.5500	-3.478%	403	21,756	+667.568%
2026-02-19	6.1500	6.1500	5.7500	5.7500	-8.439%	461	21,768	+640.870%
2026-02-18	6.6000	7.1000	6.2100	6.2800	-10.286%	638	21,824	+578.344%
2026-02-17	7.0000	7.1400	6.6500	7.0000	-2.235%	731	22,197	+508.571%
2026-02-13	6.8700	7.7500	6.5200	7.1600	+0.140%	760	22,549	+494.972%
2026-02-12	7.7000	8.3500	7.0500	7.1500	-11.728%	426	22,549	+495.804%
2026-02-11	8.1300	8.7800	7.4800	8.1000	+5.882%	1,203	22,526	+425.926%
2026-02-10	9.2500	9.2500	7.4000	7.6500	-16.848%	1,189	21,849	+456.863%
2026-02-09	8.7000	9.6100	7.6800	9.2000	-2.128%	1,945	21,505	+363.043%
2026-02-06	8.5700	9.8000	8.4000	9.4000	+12.575%	960	20,765	+353.191%
2026-02-05	7.8000	9.5000	7.3500	8.3500	-1.183%	736	20,968	+410.180%
2026-02-04	8.4000	8.9000	7.5000	8.4500	-0.938%	760	20,897	+404.142%
2026-02-03	8.7900	9.7500	8.2500	8.5300	+2.771%	1,035	20,910	+399.414%
2026-02-02	6.9500	8.8200	6.9000	8.3000	+17.730%	925	20,762	+413.253%
2026-01-30	8.0400	8.7000	6.8600	7.0500	-14.024%	968	20,655	+504.255%
2026-01-29	7.7000	8.2500	7.2500	8.2000	-1.086%	1,737	20,978	+419.512%
2026-01-28	7.6300	8.5500	7.1000	8.2900	+44.174%	15,414	20,928	+413.872%
2026-01-27	5.6500	6.0000	5.3900	5.7500	+12.086%	14,246	26,046	+640.870%
2026-01-26	6.3000	6.3000	5.0500	5.1300	-19.466%	1,374	15,426	+730.409%
2026-01-23	7.6000	8.1500	6.0000	6.3700	-44.848%	2,332	15,349	+568.760%
2026-01-22	11.7500	11.9500	11.0000	11.5500	-2.119%	842	15,729	+268.831%
2026-01-21	9.1000	11.9000	9.1000	11.8000	+42.169%	1,910	15,750	+261.017%
2026-01-20	7.6000	9.1000	7.3500	8.3000	+11.111%	1,092	15,844	+413.253%
2026-01-16	8.7500	8.7500	7.3400	7.4700	-8.344%	848	15,874	+470.281%
2026-01-15	8.9300	9.5000	8.0000	8.1500	-5.122%	2,515	15,874	+422.699%
2026-01-14	8.5000	8.7000	7.8500	8.5900	+10.839%	2,314	16,554	+395.925%
2026-01-13	6.8000	8.3600	6.7500	7.7500	+25.202%	556	15,031	+449.677%
2026-01-12	6.8500	6.8500	6.1000	6.1900	-7.612%	375	14,964	+588.207%
2026-01-09	5.4000	6.9000	5.4000	6.7000	+39.583%	3,126	14,977	+535.821%
2026-01-08	5.6000	5.7000	4.6400	4.8000	-10.280%	407	13,672	+787.500%
2026-01-07	4.4300	6.5500	4.3000	5.3500	+24.419%	745	13,523	+696.262%
2026-01-06	4.0500	4.3800	3.9000	4.3000	+6.173%	2,608	13,444	+890.698%
2026-01-05	4.6500	4.6500	4.0000	4.0500	0.000%	899	11,668	+951.852%
2026-01-02	3.5100	4.2000	3.4800	4.0500	+36.824%	1,234	11,490	+951.852%
2025-12-31	3.3000	3.3000	2.9600	2.9600	-4.516%	1,163	10,045	+1,339.189%
2025-12-30	2.9000	3.5000	2.9000	3.1000	+9.541%	1,413	10,045	+1,274.194%
2025-12-29	2.7100	2.9000	2.7100	2.8300	-1.394%	178	9,406	+1,405.300%
2025-12-26	2.7900	2.8900	2.6500	2.8700	+3.610%	127	9,340	+1,384.321%
2025-12-24	2.6800	2.7700	2.5000	2.7700	-2.465%	556	9,150	+1,437.906%
2025-12-23	3.0000	3.1600	2.7700	2.8400	-5.333%	204	9,150	+1,400.000%
2025-12-22	3.1500	3.5000	2.9700	3.0000	-6.250%	253	9,105	+1,320.000%
2025-12-19	3.2500	3.5500	3.2000	3.2000	+2.564%	279	9,064	+1,231.250%
2025-12-18	3.0800	3.2500	3.0800	3.1200	+4.000%	231	9,050	+1,265.385%
2025-12-17	3.5900	3.5900	3.0000	3.0000	-14.286%	1,507	9,045	+1,320.000%
2025-12-16	3.7100	3.7100	3.5000	3.5000	-4.891%	55	9,336	+1,117.143%
2025-12-15	3.7600	3.8000	3.5500	3.6800	-1.867%	54	9,333	+1,057.609%
2025-12-12	4.5000	4.6000	3.7500	3.7500	-15.730%	260	9,340	+1,036.000%
2025-12-11	4.4600	4.7700	4.3500	4.4500	-11.000%	118	9,328	+857.303%
2025-12-10	4.6600	5.0000	4.3500	5.0000	+2.041%	55	9,313	+752.000%
2025-12-09	4.9000	5.0000	4.7000	4.9000	+4.255%	69	9,304	+769.388%
2025-12-08	5.4500	5.4500	4.6000	4.7000	-11.321%	1,423	9,294	+806.383%
2025-12-05	5.5000	6.3000	5.2000	5.3000	+6.000%	2,627	8,821	+703.774%
2025-12-04	6.2500	6.2500	4.8900	5.0000	-21.875%	1,470	8,407	+752.000%
2025-12-03	6.5400	6.6900	6.0000	6.4000	+0.787%	864	8,518	+565.625%
2025-12-02	4.7000	6.4000	4.7000	6.3500	+39.560%	1,168	7,902	+570.866%
2025-12-01	4.8000	4.8000	4.3500	4.5500	-5.208%	853	7,583	+836.264%
2025-11-28	3.7700	4.8000	3.7500	4.8000	+39.130%	1,171	7,165	+787.500%
2025-11-26	3.2000	3.4500	3.2000	3.4500	+9.524%	117	7,057	+1,134.783%
2025-11-25	3.1200	3.2500	2.9800	3.1500	+1.613%	874	7,057	+1,252.381%
2025-11-24	3.0500	3.3000	3.0000	3.1000	+5.085%	2,811	6,694	+1,274.194%
2025-11-21	2.7100	3.3000	2.4100	2.9500	-3.279%	59	5,079	+1,344.068%
2025-11-20	3.5000	3.5000	2.8800	3.0500	-4.389%	308	5,078	+1,296.721%
2025-11-19	3.3500	3.4200	3.0500	3.1900	+4.590%	741	5,046	+1,235.423%
2025-11-18	3.0000	3.1500	2.8000	3.0500	0.000%	459	4,504	+1,296.721%
2025-11-17	3.3500	3.4000	2.9400	3.0500	-8.133%	32	4,469	+1,296.721%
2025-11-14	3.5000	3.5500	3.3000	3.3200	-6.479%	68	4,471	+1,183.133%
2025-11-13	4.1700	4.1700	3.5000	3.5500	-21.978%	578	4,472	+1,100.000%
2025-11-12	4.5300	4.8500	4.3500	4.5500	+3.175%	30	4,660	+836.264%
2025-11-11	4.5100	4.7000	3.8000	4.4100	-6.170%	97	4,647	+865.986%
2025-11-10	5.0500	5.3500	4.5000	4.7000	-5.051%	675	4,582	+806.383%
2025-11-07	4.5000	4.9500	4.3000	4.9500	+10.000%	1,319	4,874	+760.606%
2025-11-06	4.8000	4.8000	4.2000	4.5000	-6.250%	76	4,046	+846.667%
2025-11-05	4.5000	4.9200	4.5000	4.8000	+6.195%	2,921	4,047	+787.500%
2025-11-04	4.8500	4.8500	4.3500	4.5200	-13.905%	122	2,794	+842.478%
2025-11-03	5.4000	5.4000	5.0500	5.2500	-4.891%	579	2,218	+711.429%
2025-10-31	5.7400	5.8200	5.4000	5.5200	-0.541%	786	2,218	+671.739%
2025-10-30	6.0000	6.2000	5.5500	5.5500	-11.905%	2,878	1,756	+667.568%
2025-10-29	6.3000	6.6000	5.9200	6.3000	+0.800%	515	837	+576.190%
2025-10-28	5.1500	6.7000	5.1500	6.2500	0.000%	453	0	+581.600%