Dark

INTC20270115C65
INTC Jan 15 2027 65.00 Call (INTC270115C00065000)
option OPRA

EOD

Sep 2, 2026

29.00+11.969%(+3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	29.0000	29.0000	29.0000	29.0000	+11.969%	1	12,095	0.000%
2026-09-01	25.9000	25.9000	25.9000	25.9000	-10.069%	1	12,095	+11.969%
2026-08-31	29.2200	29.2200	28.8000	28.8000	-2.273%	17	12,095	+0.694%
2026-08-28	29.4800	29.4800	29.4700	29.4700	-4.473%	3	12,098	-1.595%
2026-08-27	31.5200	31.5200	30.3500	30.8500	+12.182%	3	12,098	-5.997%
2026-08-26	27.0000	27.5000	27.0000	27.5000	-3.305%	4	12,098	+5.455%
2026-08-25	29.6500	29.6500	28.4400	28.4400	+3.081%	9	12,102	+1.969%
2026-08-24	27.7700	28.0000	26.0000	27.5900	-8.033%	223	12,106	+5.111%
2026-08-21	31.5000	31.5000	30.0000	30.0000	-4.306%	12	11,922	-3.333%
2026-08-20	30.0000	31.5000	30.0000	31.3500	-5.144%	28	11,920	-7.496%
2026-08-19	31.5500	33.0500	31.5500	33.0500	-9.078%	3	11,921	-12.254%
2026-08-18	36.3200	36.3500	35.7500	36.3500	-14.471%	59	11,922	-20.220%
2026-08-17	42.8600	44.0000	42.3200	42.5000	+1.918%	47	11,906	-31.765%
2026-08-14	44.2000	44.2000	41.7000	41.7000	-5.549%	12	11,909	-30.456%
2026-08-13	44.7200	46.0200	44.1500	44.1500	+8.744%	15	11,908	-34.315%
2026-08-12	40.0000	40.6000	40.0000	40.6000	+8.267%	3	11,920	-28.571%
2026-08-11	37.4700	38.4500	37.1800	37.5000	-2.597%	15	11,920	-22.667%
2026-08-10	38.6600	39.9100	38.2000	38.5000	-7.784%	33	11,923	-24.675%
2026-08-07	42.2900	42.2900	41.6200	41.7500	-2.225%	10	11,933	-30.539%
2026-08-05	40.0000	42.7000	40.0000	42.7000	+2.178%	91	11,926	-32.084%
2026-08-04	41.7900	41.7900	41.7900	41.7900	+24.858%	2	11,876	-30.605%
2026-08-03	29.0000	33.5000	29.0000	33.4700	-3.960%	8	11,877	-13.355%
2026-07-31	34.6200	34.8500	34.6200	34.8500	-1.079%	2	11,876	-16.786%
2026-07-30	30.0600	35.5100	30.0600	35.2300	+29.048%	62	11,877	-17.684%
2026-07-29	30.0000	30.0000	26.8500	27.3000	-11.935%	34	11,828	+6.227%
2026-07-28	30.0000	31.6600	28.2200	31.0000	-9.091%	52	11,855	-6.452%
2026-07-27	33.5500	34.1000	31.4000	34.1000	-2.932%	82	11,857	-14.956%
2026-07-24	39.4500	39.4500	34.8500	35.1300	-17.399%	57	11,844	-17.449%
2026-07-23	44.5200	45.2000	42.3000	42.5300	-8.143%	77	11,836	-31.813%
2026-07-22	47.0700	47.0700	46.3000	46.3000	+11.298%	7	11,877	-37.365%
2026-07-20	41.2500	41.6000	41.2500	41.6000	+3.611%	28	11,876	-30.288%
2026-07-17	36.3500	40.1500	34.0000	40.1500	+1.723%	46	11,898	-27.771%
2026-07-16	41.8400	42.0300	39.3000	39.4700	-6.024%	488	11,900	-26.526%
2026-07-15	44.0500	44.0500	42.0000	42.0000	-16.667%	17	11,992	-30.952%
2026-07-14	49.0800	50.4000	49.0800	50.4000	+12.025%	6	11,992	-42.460%
2026-07-13	47.9000	47.9000	44.5600	44.9900	-13.564%	19	11,989	-35.541%
2026-07-10	51.1200	52.0500	51.0000	52.0500	-9.162%	4	11,978	-44.284%
2026-07-09	55.1500	57.3000	55.1500	57.3000	+16.701%	3	11,978	-49.389%
2026-07-08	50.8000	50.8000	48.6000	49.1000	-6.778%	113	11,977	-40.937%
2026-07-07	54.5000	54.5000	51.5000	52.6700	-17.316%	26	12,031	-44.940%
2026-07-06	64.3500	64.4500	63.7000	63.7000	-0.251%	3	12,053	-54.474%
2026-07-02	66.0000	66.0000	63.6000	63.8600	-6.637%	14	12,064	-54.588%
2026-07-01	76.0500	76.0500	68.4000	68.4000	-14.819%	38	12,064	-57.602%
2026-06-30	80.0000	81.8500	80.0000	80.3000	+22.914%	19	12,081	-63.885%
2026-06-29	65.9000	65.9500	65.0000	65.3300	-7.294%	33	12,096	-55.610%
2026-06-26	68.5000	70.4700	68.5000	70.4700	+0.671%	4	12,127	-58.848%
2026-06-25	70.0000	70.0000	70.0000	70.0000	-0.469%	4	12,129	-58.571%
2026-06-24	71.0000	71.0000	70.3300	70.3300	+0.114%	43	12,129	-58.766%
2026-06-23	70.2500	70.2500	70.2500	70.2500	-13.325%	10	12,161	-58.719%
2026-06-22	77.9900	81.0500	77.9900	81.0500	+8.067%	23	12,151	-64.220%
2026-06-18	71.0000	75.0000	70.9000	75.0000	+20.521%	37	12,190	-61.333%
2026-06-17	60.4000	65.4600	60.4000	62.2300	+2.268%	6	12,190	-53.399%
2026-06-16	68.0000	68.0000	60.8500	60.8500	-10.462%	95	12,190	-52.342%
2026-06-15	70.0000	70.2700	67.9600	67.9600	+2.504%	59	12,191	-57.328%
2026-06-12	66.5000	67.9700	66.3000	66.3000	+16.890%	31	12,171	-56.259%
2026-06-11	57.1000	57.1000	55.0600	56.7200	+15.755%	56	12,162	-48.872%
2026-06-10	48.3600	49.4800	48.3600	49.0000	+2.618%	57	12,157	-40.816%
2026-06-09	50.0700	50.0700	43.8300	47.7500	-11.328%	14	12,192	-39.267%
2026-06-08	50.5000	54.1000	50.5000	53.8500	+25.671%	60	12,202	-46.147%
2026-06-05	46.4000	47.7500	42.8500	42.8500	-20.294%	42	12,255	-32.322%
2026-06-04	51.4600	53.7600	51.4600	53.7600	-0.260%	156	12,290	-46.057%
2026-06-03	57.3000	57.3000	53.1100	53.9000	+9.331%	70	12,440	-46.197%
2026-06-02	48.5000	50.3200	48.5000	49.3000	-4.402%	105	12,443	-41.176%
2026-06-01	50.8000	53.8200	50.2000	51.5700	-12.578%	22	12,470	-43.766%
2026-05-29	61.3400	61.3400	58.9900	58.9900	-4.454%	82	12,483	-50.839%
2026-05-28	62.5000	63.0000	59.3100	61.7400	+0.718%	58	12,526	-53.029%
2026-05-27	60.3500	61.3000	60.3500	61.3000	-5.503%	61	12,544	-52.692%
2026-05-26	63.0500	64.8700	62.6800	64.8700	+6.694%	77	12,586	-55.295%
2026-05-22	61.6000	62.3500	60.8000	60.8000	+2.374%	75	12,593	-52.303%
2026-05-21	57.9200	59.7000	55.5000	59.3900	-1.017%	240	12,598	-51.170%
2026-05-20	57.6600	60.1500	57.6000	60.0000	+12.339%	118	12,598	-51.667%
2026-05-19	50.7000	53.4100	45.3100	53.4100	+6.500%	146	12,981	-45.703%
2026-05-18	55.2600	55.2600	47.7000	50.1500	-3.502%	186	12,981	-42.173%
2026-05-15	52.0000	52.0000	50.3000	51.9700	-10.858%	100	12,981	-44.199%
2026-05-14	55.1500	59.1500	55.1500	58.3000	-7.313%	144	13,166	-50.257%
2026-05-13	65.6000	65.6000	60.2000	62.9000	+6.610%	92	13,267	-53.895%
2026-05-12	65.6500	65.6500	57.5800	59.0000	-15.594%	151	13,267	-50.847%
2026-05-11	70.1200	70.5400	67.6200	69.9000	+4.282%	674	13,267	-58.512%
2026-05-08	56.2500	70.9500	56.2500	67.0300	+28.904%	278	13,720	-56.736%
2026-05-07	54.3000	55.8500	51.4500	52.0000	-4.587%	69	13,911	-44.231%
2026-05-06	54.7000	55.0000	50.3900	54.5000	+5.416%	142	13,972	-46.789%
2026-05-05	45.0000	52.2500	45.0000	51.7000	+29.089%	682	14,047	-43.907%
2026-05-04	42.3000	42.5200	40.0500	40.0500	-7.931%	92	14,277	-27.591%
2026-05-01	37.1000	43.5500	37.1000	43.5000	+17.568%	422	14,448	-33.333%
2026-04-30	37.2700	38.1800	36.1000	37.0000	-4.145%	210	14,448	-21.622%
2026-04-29	32.0000	38.6000	32.0000	38.6000	+34.261%	212	14,513	-24.870%
2026-04-28	27.3300	28.7500	27.0700	28.7500	-0.862%	41	14,575	+0.870%
2026-04-27	30.0000	31.5000	28.6100	29.0000	+7.407%	50	14,594	0.000%
2026-04-24	26.0000	30.0000	25.8000	27.0000	+67.390%	1,150	14,609	+7.407%
2026-04-23	15.4000	17.2000	15.4000	16.1300	+6.469%	767	15,014	+79.789%
2026-04-22	17.1700	17.1700	15.0500	15.1500	-3.318%	249	15,248	+91.419%
2026-04-21	16.6500	16.6500	15.4500	15.6700	+1.032%	344	15,493	+85.067%
2026-04-20	17.4500	17.4500	15.0400	15.5100	-10.657%	546	15,493	+86.976%
2026-04-17	17.6000	18.6500	17.0000	17.3600	-0.516%	298	15,559	+67.051%
2026-04-16	15.2500	17.4600	14.7500	17.4500	+16.333%	249	15,575	+66.189%
2026-04-15	14.5200	15.5100	13.8200	15.0000	+5.634%	464	15,629	+93.333%
2026-04-14	15.7700	15.7700	13.2200	14.2000	-7.311%	548	15,656	+104.225%
2026-04-13	13.2000	15.5500	12.9000	15.3200	+13.903%	1,010	15,527	+89.295%
2026-04-10	12.7700	14.0500	12.7300	13.4500	+3.382%	830	15,724	+115.613%
2026-04-09	11.8000	13.2000	11.5500	13.0100	+15.337%	1,117	15,636	+122.905%
2026-04-08	9.5000	11.3500	9.1800	11.2800	+39.259%	1,641	15,414	+157.092%
2026-04-07	7.5000	8.3900	7.5000	8.1000	+17.052%	500	16,343	+258.025%
2026-04-06	7.6000	7.6000	6.6000	6.9200	-1.143%	272	16,344	+319.075%
2026-04-02	6.0000	7.0500	6.0000	7.0000	+18.846%	191	16,432	+314.286%
2026-04-01	5.2700	6.2500	5.2100	5.8900	+38.588%	1,319	16,432	+392.360%
2026-03-31	3.5200	4.5000	3.5000	4.2500	+25.000%	107	16,723	+582.353%
2026-03-30	4.2000	4.3000	3.3000	3.4000	-18.072%	2,436	16,686	+752.941%
2026-03-27	4.2200	4.3000	4.0000	4.1500	-5.682%	33	17,015	+598.795%
2026-03-26	5.0000	5.0000	4.3500	4.4000	-20.000%	174	17,001	+559.091%
2026-03-25	5.0000	5.7500	4.9000	5.5000	+26.437%	845	17,046	+427.273%
2026-03-24	4.1500	4.4000	4.1500	4.3500	-1.361%	96	16,970	+566.667%
2026-03-23	4.6700	4.6700	4.3400	4.4100	-8.125%	16	16,890	+557.596%
2026-03-20	5.4500	5.5100	4.4500	4.8000	-7.692%	320	16,894	+504.167%
2026-03-19	4.4000	5.2000	4.4000	5.2000	+6.122%	116	16,976	+457.692%
2026-03-18	4.5200	5.0000	4.5100	4.9000	+11.111%	677	16,984	+491.837%
2026-03-17	5.0500	5.0500	4.3900	4.4100	-13.189%	349	17,193	+557.596%
2026-03-16	6.0600	6.4500	5.0500	5.0800	+0.197%	1,269	17,179	+470.866%
2026-03-13	5.3200	5.3200	5.0700	5.0700	+0.198%	174	17,491	+471.992%
2026-03-12	6.2000	6.2000	5.0200	5.0600	-16.225%	96	17,515	+473.123%
2026-03-11	5.9500	6.3500	5.8400	6.0400	+10.420%	1,257	17,511	+380.132%
2026-03-10	5.3700	6.0500	5.1800	5.4700	+4.190%	1,244	17,494	+430.165%
2026-03-09	4.2000	5.2500	4.1500	5.2500	+13.636%	148	18,178	+452.381%
2026-03-06	4.9200	5.1500	4.6000	4.6200	-12.830%	332	18,157	+527.706%
2026-03-05	5.0700	5.5000	4.9600	5.3000	+1.727%	100	18,188	+447.170%
2026-03-04	4.6500	5.3900	4.6500	5.2100	+19.770%	69	18,226	+456.622%
2026-03-03	4.2900	4.6500	4.2500	4.3500	-18.692%	265	18,196	+566.667%
2026-03-02	5.3000	5.3500	4.9500	5.3500	+0.943%	66	18,384	+442.056%
2026-02-27	5.5000	5.8000	5.2000	5.3000	-2.752%	77	18,420	+447.170%
2026-02-26	5.8700	5.8700	5.0600	5.4500	-6.196%	76	18,434	+432.110%
2026-02-25	5.8500	5.9000	5.4000	5.8100	-0.684%	114	18,466	+399.139%
2026-02-24	5.0200	5.8500	4.8500	5.8500	+28.009%	2,558	18,466	+395.726%
2026-02-23	4.8000	4.8200	4.4400	4.5700	-1.509%	46	18,193	+534.573%
2026-02-20	4.6500	4.7500	4.3900	4.6400	-6.073%	100	18,195	+525.000%
2026-02-19	5.1500	5.1600	4.7000	4.9400	-5.905%	96	18,271	+487.045%
2026-02-18	5.9500	5.9500	5.2500	5.2500	-8.696%	46	18,247	+452.381%
2026-02-17	5.6500	5.9200	5.6500	5.7500	-4.167%	43	18,249	+404.348%
2026-02-13	5.8400	6.6500	5.6000	6.0000	-3.226%	1,966	16,667	+383.333%
2026-02-12	6.7500	6.8200	6.1000	6.2000	-6.061%	28	16,667	+367.742%
2026-02-11	6.9600	7.3000	6.3600	6.6000	+2.804%	311	16,630	+339.394%
2026-02-10	7.8900	7.8900	6.2500	6.4200	-18.217%	94	16,601	+351.713%
2026-02-09	7.0000	8.2500	6.5500	7.8500	-3.086%	47	16,556	+269.427%
2026-02-06	8.0500	8.4500	7.2000	8.1000	+15.714%	416	16,523	+258.025%
2026-02-05	6.7400	8.0000	6.6800	7.0000	-6.667%	212	16,655	+314.286%
2026-02-04	7.4500	7.6300	6.5000	7.5000	-2.597%	176	16,586	+286.667%
2026-02-03	8.3000	8.3000	7.2000	7.7000	+8.757%	142	16,594	+276.623%
2026-02-02	6.4500	7.6000	6.4400	7.0800	+16.066%	864	16,615	+309.605%
2026-01-30	7.4100	7.4100	5.8500	6.1000	-12.981%	113	16,025	+375.410%
2026-01-29	7.2500	7.2500	6.2900	7.0100	-0.567%	2,508	16,014	+313.695%
2026-01-28	5.6900	7.3000	5.4500	7.0500	+44.764%	2,720	14,802	+311.348%
2026-01-27	4.8500	5.0000	4.6000	4.8700	+10.682%	3,160	16,205	+495.483%
2026-01-26	4.8800	5.0000	4.2500	4.4000	-18.669%	607	15,645	+559.091%
2026-01-23	6.5000	6.8000	5.0600	5.4100	-45.900%	4,574	15,485	+436.044%
2026-01-22	10.3000	10.4000	9.4500	10.0000	-4.123%	1,649	13,397	+190.000%
2026-01-21	7.9000	10.4300	7.9000	10.4300	+47.316%	2,767	12,751	+178.044%
2026-01-20	6.4500	7.9100	6.4500	7.0800	+8.092%	2,811	14,143	+309.605%
2026-01-16	7.8000	7.8000	6.2600	6.5500	-8.647%	754	11,677	+342.748%
2026-01-15	8.9000	8.9000	6.9000	7.1700	-3.369%	10,211	11,677	+304.463%
2026-01-14	7.5000	7.5000	6.9000	7.4200	+9.118%	3,942	17,903	+290.836%
2026-01-13	5.9000	7.3000	5.8000	6.8000	+29.524%	1,886	15,774	+326.471%
2026-01-12	5.4500	5.7200	5.2000	5.2500	-9.483%	2,436	15,176	+452.381%
2026-01-09	4.1500	5.9500	4.1500	5.8000	+44.638%	8,221	14,778	+400.000%
2026-01-08	4.6500	4.7700	3.9000	4.0100	-9.685%	637	8,651	+623.192%
2026-01-07	3.6800	5.6000	3.6800	4.4400	+23.333%	2,093	8,305	+553.153%
2026-01-06	3.4500	3.6500	3.3500	3.6000	+4.651%	2,274	7,405	+705.556%
2026-01-05	3.9000	4.2000	3.2500	3.4400	+4.242%	997	5,862	+743.023%
2026-01-02	2.6000	3.4400	2.6000	3.3000	+32.000%	268	5,862	+778.788%
2025-12-31	2.5800	2.6200	2.3800	2.5000	-0.794%	3,888	3,075	+1,060.000%
2025-12-30	2.5700	2.7500	2.4600	2.5200	+11.504%	166	3,075	+1,050.794%
2025-12-29	2.1700	2.3200	2.1700	2.2600	+1.345%	44	3,071	+1,183.186%
2025-12-26	2.2900	2.3600	2.2100	2.2300	-5.508%	2,545	3,042	+1,200.448%
2025-12-24	2.0200	2.3600	2.0200	2.3600	+3.057%	95	1,250	+1,128.814%
2025-12-23	2.3800	2.4300	2.2900	2.2900	-6.531%	70	1,250	+1,166.376%
2025-12-22	2.6600	2.7300	2.4500	2.4500	-12.500%	91	1,180	+1,083.673%
2025-12-19	2.8500	2.8500	2.7700	2.8000	+7.692%	29	1,160	+935.714%
2025-12-18	2.9000	2.9000	2.5600	2.6000	+4.418%	54	1,137	+1,015.385%
2025-12-17	3.2500	3.2500	2.4900	2.4900	-18.361%	649	1,134	+1,064.659%
2025-12-16	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,178	+850.820%
2025-12-15	3.5000	3.5000	3.0000	3.0000	-8.257%	37	1,178	+866.667%
2025-12-12	3.8000	3.8000	3.2700	3.2700	-13.263%	44	1,195	+786.850%
2025-12-11	4.1000	4.1000	3.6000	3.7700	-8.049%	21	1,228	+669.231%
2025-12-10	4.1000	4.1000	4.1000	4.1000	+5.128%	3	1,210	+607.317%
2025-12-09	4.1000	4.1000	3.9000	3.9000	-2.500%	88	1,207	+643.590%
2025-12-08	4.7500	4.7500	4.0000	4.0000	-10.112%	641	1,180	+625.000%
2025-12-05	4.5000	4.8200	4.4500	4.4500	+5.952%	206	542	+551.685%
2025-12-04	5.1500	5.6500	4.2000	4.2000	-24.324%	214	413	+590.476%
2025-12-03	5.2200	5.5800	5.1300	5.5500	0.000%	297	214	+422.523%