Dark

INTC20270115C70
INTC Jan 15 2027 70.00 Call (INTC270115C00070000)
option OPRA

EOD

Sep 2, 2026

25.10+2.869%(+0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	22.8500	25.2100	22.8500	25.1000	+2.869%	6	13,651	0.000%
2026-09-01	22.5200	24.6000	22.2500	24.4000	-2.517%	34	13,653	+2.869%
2026-08-31	26.0000	26.0000	24.9000	25.0300	-1.067%	38	13,668	+0.280%
2026-08-28	27.9000	27.9000	25.3000	25.3000	-4.851%	138	13,663	-0.791%
2026-08-27	25.6500	28.2000	24.8000	26.5900	+12.669%	107	13,616	-5.604%
2026-08-26	23.2000	23.7000	22.9000	23.6000	-4.260%	32	13,557	+6.356%
2026-08-25	26.0100	26.1100	24.6500	24.6500	+1.232%	10	13,557	+1.826%
2026-08-24	25.6000	25.6000	23.0400	24.3500	-8.630%	120	13,554	+3.080%
2026-08-21	27.1100	28.3400	26.6000	26.6500	-5.996%	17	13,549	-5.816%
2026-08-20	28.1900	28.3500	27.4800	28.3500	-3.735%	48	13,541	-11.464%
2026-08-19	28.5500	29.5000	28.2000	29.4500	-7.390%	45	13,525	-14.771%
2026-08-18	34.0500	34.0500	31.4500	31.8000	-15.984%	35	13,513	-21.069%
2026-08-17	38.5000	39.8800	37.8500	37.8500	-2.323%	10	13,497	-33.686%
2026-08-14	39.1000	40.3000	38.7500	38.7500	-5.210%	116	13,494	-35.226%
2026-08-13	39.9600	42.1300	39.9600	40.8800	+9.892%	186	13,460	-38.601%
2026-08-12	37.4200	38.1000	37.2000	37.2000	+9.412%	16	13,305	-32.527%
2026-08-11	32.8500	34.0000	32.8500	34.0000	-4.225%	9	13,294	-26.176%
2026-08-10	34.9000	35.8000	34.5500	35.5000	-7.190%	21	13,298	-29.296%
2026-08-07	40.1900	40.1900	38.2000	38.2500	-0.778%	4	13,294	-34.379%
2026-08-06	35.9000	38.6100	35.9000	38.5500	-2.725%	3	13,295	-34.890%
2026-08-05	39.0000	39.6300	36.2000	39.6300	+3.015%	92	13,297	-36.664%
2026-08-04	33.6500	38.7000	33.6500	38.4700	+28.233%	10	13,257	-34.754%
2026-08-03	26.7500	30.5000	26.1000	30.0000	-3.226%	17	13,260	-16.333%
2026-07-31	33.0500	33.0500	31.0000	31.0000	-0.354%	119	13,256	-19.032%
2026-07-30	27.9600	32.2200	27.9600	31.1100	+28.289%	17	13,357	-19.319%
2026-07-29	28.0000	28.5000	24.1500	24.2500	-10.185%	864	13,354	+3.505%
2026-07-28	27.3900	28.5900	25.4000	27.0000	-13.489%	255	13,018	-7.037%
2026-07-27	32.0000	32.0000	28.2400	31.2100	-1.917%	652	13,045	-19.577%
2026-07-24	36.2000	36.2000	31.8200	31.8200	-18.930%	25	12,774	-21.119%
2026-07-23	41.2700	41.2700	39.2500	39.2500	-6.414%	9	12,797	-36.051%
2026-07-22	41.0800	44.8900	41.0800	41.9400	-5.327%	11	12,792	-40.153%
2026-07-21	41.7600	44.3000	41.6000	44.3000	+18.767%	22	12,792	-43.341%
2026-07-20	38.2000	38.6500	37.3000	37.3000	+0.947%	7	12,791	-32.708%
2026-07-17	34.9000	36.9500	31.2100	36.9500	+3.559%	87	12,791	-32.070%
2026-07-16	39.5900	39.5900	35.6800	35.6800	-10.911%	116	12,808	-29.652%
2026-07-15	42.6900	42.6900	38.9500	40.0500	-13.760%	23	12,822	-37.328%
2026-07-14	46.0000	46.4400	45.0500	46.4400	+8.989%	17	12,808	-45.952%
2026-07-13	43.2200	43.4000	41.4500	42.6100	-11.229%	54	12,805	-41.094%
2026-07-10	47.5500	48.0000	47.3100	48.0000	-5.456%	14	12,809	-47.708%
2026-07-09	52.6800	53.1000	50.7700	50.7700	+10.370%	14	12,801	-50.561%
2026-07-08	47.0000	47.0000	44.5000	46.0000	-4.564%	13	12,795	-45.435%
2026-07-07	54.5100	54.5100	47.4500	48.2000	-20.265%	41	12,789	-47.925%
2026-07-06	64.0600	64.0600	60.4500	60.4500	+6.595%	36	12,786	-58.478%
2026-07-02	60.0000	60.0000	56.7100	56.7100	-11.708%	25	12,798	-55.740%
2026-07-01	65.5000	66.8000	64.2300	64.2300	-16.854%	10	12,798	-60.922%
2026-06-30	74.2000	77.6300	74.2000	77.2500	+14.022%	9	12,795	-67.508%
2026-06-29	58.8600	67.7500	58.8600	67.7500	+4.247%	6	12,799	-62.952%
2026-06-26	65.9000	66.4000	64.9900	64.9900	-3.832%	3	12,796	-61.379%
2026-06-25	75.9500	75.9500	66.5000	67.5800	-1.343%	9	12,797	-62.859%
2026-06-24	71.0200	71.0200	66.5000	68.5000	-1.396%	12	12,796	-63.358%
2026-06-23	66.0000	72.5800	66.0000	69.4700	-9.744%	18	12,797	-63.869%
2026-06-22	76.1600	76.9700	74.5000	76.9700	+8.180%	111	12,810	-67.390%
2026-06-18	70.0000	71.9500	66.0000	71.1500	+23.097%	411	13,180	-64.722%
2026-06-17	58.2500	59.8600	57.8000	57.8000	-11.756%	97	13,180	-56.574%
2026-06-15	66.4500	68.5000	65.0500	65.5000	+4.800%	127	13,180	-61.679%
2026-06-12	59.2800	64.7500	59.2800	62.5000	+11.607%	9	13,264	-59.840%
2026-06-11	53.7500	56.0000	49.5400	56.0000	+22.807%	1,396	13,264	-55.179%
2026-06-10	47.8500	47.8500	44.4900	45.6000	+13.687%	8	13,232	-44.956%
2026-06-09	51.0600	51.0600	40.1100	40.1100	-17.807%	34	13,235	-37.422%
2026-06-08	47.0200	50.5000	46.9000	48.8000	+25.128%	13	13,236	-48.566%
2026-06-05	43.7900	43.7900	39.0000	39.0000	-19.338%	27	13,245	-35.641%
2026-06-04	48.1000	48.3500	47.7800	48.3500	-3.300%	68	13,250	-48.087%
2026-06-03	53.2800	53.7200	50.0000	50.0000	+7.759%	82	13,248	-49.800%
2026-06-02	45.0000	47.3000	43.9700	46.4000	-2.233%	93	13,250	-45.905%
2026-06-01	49.4300	51.1000	46.8000	47.4600	-10.453%	39	13,215	-47.113%
2026-05-29	62.5600	62.5600	52.5000	53.0000	-4.159%	147	13,229	-52.642%
2026-05-28	54.9100	55.3000	54.5000	55.3000	-3.809%	7	13,308	-54.611%
2026-05-27	57.0000	57.5000	57.0000	57.4900	-4.183%	9	13,311	-56.340%
2026-05-26	59.6500	62.0000	58.5000	60.0000	+3.448%	68	13,312	-58.167%
2026-05-22	57.6700	58.9500	57.1300	58.0000	+3.943%	7	13,328	-56.724%
2026-05-21	54.9100	56.5400	52.0000	55.8000	+1.455%	11	13,328	-55.018%
2026-05-20	54.0000	57.5000	54.0000	55.0000	+12.774%	31	13,328	-54.364%
2026-05-19	46.2000	48.7700	42.4400	48.7700	+6.369%	110	13,331	-48.534%
2026-05-18	51.6500	51.9500	44.7000	45.8500	-3.575%	147	13,331	-45.256%
2026-05-15	48.4600	48.8000	46.4000	47.5500	-12.107%	126	13,331	-47.213%
2026-05-14	53.1900	55.2300	53.1900	54.1000	-9.878%	10	13,418	-53.604%
2026-05-13	56.2000	60.1500	56.2000	60.0300	+1.936%	46	13,398	-58.188%
2026-05-12	61.5900	65.2200	54.0000	58.8900	-11.736%	310	13,398	-57.378%
2026-05-11	68.0200	68.0200	62.8400	66.7200	+4.906%	222	13,398	-62.380%
2026-05-08	52.7300	68.1500	52.4500	63.6000	+31.134%	454	13,620	-60.535%
2026-05-07	49.1000	51.8500	48.3000	48.5000	-6.280%	70	13,658	-48.247%
2026-05-06	49.7200	51.7500	46.5000	51.7500	+9.062%	212	13,687	-51.498%
2026-05-05	41.3500	48.9600	41.3500	47.4500	+27.622%	124	13,774	-47.102%
2026-05-04	39.5000	39.6600	37.1800	37.1800	-7.282%	62	13,779	-32.491%
2026-05-01	34.0400	40.3400	34.0400	40.1000	+13.437%	89	13,752	-37.406%
2026-04-30	34.7400	35.6900	33.0700	35.3500	+0.057%	113	13,752	-28.996%
2026-04-29	29.3000	35.3300	29.0900	35.3300	+33.020%	351	13,735	-28.956%
2026-04-28	24.8000	26.5600	24.1000	26.5600	+0.797%	302	13,820	-5.497%
2026-04-27	26.7800	29.0000	25.3200	26.3500	+4.813%	241	13,897	-4.744%
2026-04-24	24.0500	26.7200	23.1000	25.1400	+77.417%	966	14,009	-0.159%
2026-04-23	14.0000	15.0800	13.8000	14.1700	+6.461%	776	14,238	+77.135%
2026-04-22	15.2500	15.2500	13.2000	13.3100	-3.690%	276	13,762	+88.580%
2026-04-21	14.4500	14.6500	13.6500	13.8200	+2.827%	890	13,365	+81.621%
2026-04-20	15.7000	15.7000	13.2400	13.4400	-12.157%	347	13,365	+86.756%
2026-04-17	15.7000	16.7000	14.9300	15.3000	-0.714%	6,595	13,266	+64.052%
2026-04-16	13.1000	15.4100	13.1000	15.4100	+17.365%	823	16,359	+62.881%
2026-04-15	12.4500	13.5600	12.2000	13.1300	+7.009%	337	16,391	+91.165%
2026-04-14	13.0500	13.0500	11.5000	12.2700	-7.744%	522	16,397	+104.564%
2026-04-13	11.5500	13.6500	11.5500	13.3000	+13.578%	1,472	16,357	+88.722%
2026-04-10	11.0500	12.2000	11.0500	11.7100	+2.719%	428	16,252	+114.347%
2026-04-09	10.0000	11.5000	9.8300	11.4000	+17.769%	1,143	16,123	+120.175%
2026-04-08	7.7500	9.8000	7.6000	9.6800	+40.902%	914	15,822	+159.298%
2026-04-07	6.3300	7.1000	6.1700	6.8700	+14.500%	436	15,794	+265.357%
2026-04-06	6.0000	6.5500	5.5000	6.0000	+2.564%	126	15,601	+318.333%
2026-04-02	4.3000	6.0000	4.3000	5.8500	+20.619%	433	15,529	+329.060%
2026-04-01	4.0000	5.2500	4.0000	4.8500	+40.988%	171	15,529	+417.526%
2026-03-31	3.0000	3.4500	3.0000	3.4400	+27.407%	125	15,550	+629.651%
2026-03-30	3.0000	3.2000	2.7000	2.7000	-19.403%	515	15,546	+829.630%
2026-03-27	3.5500	3.5500	3.2500	3.3500	-6.944%	32	15,831	+649.254%
2026-03-26	4.1000	4.1000	3.5800	3.6000	-19.101%	77	15,826	+597.222%
2026-03-25	4.5000	4.7500	4.4500	4.4500	+27.143%	1,370	15,823	+464.045%
2026-03-24	3.5000	3.5000	3.2500	3.5000	-2.778%	11	14,526	+617.143%
2026-03-23	3.8000	3.9000	3.6000	3.6000	-8.861%	107	14,528	+597.222%
2026-03-20	4.3100	4.3100	3.7500	3.9500	-10.227%	69	14,608	+535.443%
2026-03-19	3.7500	4.4000	3.6500	4.4000	+14.286%	33	14,593	+470.455%
2026-03-18	3.8400	4.0000	3.7000	3.8500	+4.905%	159	14,601	+551.948%
2026-03-17	4.1700	4.1700	3.6700	3.6700	-13.647%	18	14,516	+583.924%
2026-03-16	5.1000	5.1000	4.2500	4.2500	-1.163%	75	14,510	+490.588%
2026-03-13	4.5000	4.5000	4.3000	4.3000	+2.381%	246	14,513	+483.721%
2026-03-12	4.7200	4.8000	4.2000	4.2000	-18.288%	83	14,545	+497.619%
2026-03-11	5.0000	5.5400	5.0000	5.1400	+10.538%	99	14,497	+388.327%
2026-03-10	4.1900	5.0000	4.1200	4.6500	+8.140%	70	14,498	+439.785%
2026-03-09	4.0000	4.3000	3.7000	4.3000	+6.436%	26	14,478	+483.721%
2026-03-06	4.0600	4.3500	4.0400	4.0400	-4.492%	529	14,467	+521.287%
2026-03-05	4.0000	4.3000	4.0000	4.2300	-6.000%	14	14,187	+493.381%
2026-03-04	3.8300	4.5000	3.8300	4.5000	+23.288%	905	14,178	+457.778%
2026-03-03	4.6500	4.6500	3.6500	3.6500	-19.780%	144	13,392	+587.671%
2026-03-02	4.6500	4.6500	4.3000	4.5500	+1.111%	23	13,364	+451.648%
2026-02-27	4.7000	4.7300	4.5000	4.5000	+1.124%	23	13,351	+457.778%
2026-02-26	4.9100	4.9400	4.4000	4.4500	-12.402%	16	13,332	+464.045%
2026-02-25	4.8000	5.1000	4.7000	5.0800	+3.673%	107	13,266	+394.094%
2026-02-24	4.5000	5.0300	4.5000	4.9000	+27.273%	50	13,266	+412.245%
2026-02-23	4.1700	4.1700	3.7300	3.8500	0.000%	37	13,255	+551.948%
2026-02-20	4.2000	4.2000	3.8000	3.8500	-10.256%	74	13,253	+551.948%
2026-02-19	4.4000	4.4200	4.1500	4.2900	-5.714%	33	13,243	+485.082%
2026-02-18	4.7500	5.0500	4.5500	4.5500	-13.333%	61	13,221	+451.648%
2026-02-17	5.0000	5.2500	4.8500	5.2500	+0.575%	28	13,168	+378.095%
2026-02-13	5.0000	5.7000	4.8000	5.2200	-0.571%	2,087	11,579	+380.843%
2026-02-12	6.0000	6.0000	5.2000	5.2500	-12.500%	212	11,579	+378.095%
2026-02-11	6.1500	6.5000	5.6000	6.0000	+8.893%	77	11,652	+318.333%
2026-02-10	6.1000	6.3400	5.5100	5.5100	-19.796%	123	11,623	+355.535%
2026-02-09	6.4500	7.2000	5.6000	6.8700	-2.829%	110	11,563	+265.357%
2026-02-06	6.4000	7.3500	6.3500	7.0700	+15.902%	245	11,542	+255.021%
2026-02-05	6.5500	6.8300	5.6500	6.1000	-3.937%	77	11,529	+311.475%
2026-02-04	6.5500	6.6500	5.7000	6.3500	-3.642%	181	11,525	+295.276%
2026-02-03	7.2500	7.2500	6.2500	6.5900	+6.290%	221	11,481	+280.880%
2026-02-02	6.0000	6.5500	5.9000	6.2000	+24.000%	67	11,436	+304.839%
2026-01-30	6.2000	6.2000	5.0000	5.0000	-16.805%	89	11,433	+402.000%
2026-01-29	5.5700	6.2000	5.4000	6.0100	-2.117%	319	11,391	+317.637%
2026-01-28	5.2000	6.3800	5.2000	6.1400	+46.190%	180	11,281	+308.795%
2026-01-27	4.0000	4.4000	3.9500	4.2000	+15.068%	304	11,242	+497.619%
2026-01-26	4.2300	4.3000	3.6200	3.6500	-20.479%	1,948	11,210	+587.671%
2026-01-23	6.1000	6.1000	4.3500	4.5900	-48.427%	1,400	9,590	+446.841%
2026-01-22	8.6000	9.2500	8.6000	8.9000	-2.198%	3,221	9,074	+182.022%
2026-01-21	6.6000	9.2500	6.6000	9.1000	+48.693%	974	6,058	+175.824%
2026-01-20	5.3500	6.9500	5.3500	6.1200	+10.270%	827	5,936	+310.131%
2026-01-16	6.3000	6.3000	5.4500	5.5500	-10.915%	315	5,307	+352.252%
2026-01-15	7.0000	7.0500	6.0400	6.2300	-1.890%	6,159	5,307	+302.889%
2026-01-14	6.3500	6.7500	6.0200	6.3500	0.000%	228	165	+295.276%