Dark

INTC20270115C75
INTC Jan 15 2027 75.00 Call (INTC270115C00075000)
option OPRA

EOD

Sep 1, 2026

21.00-2.913%(-0.63)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	19.0000	21.0000	19.0000	21.0000	-2.913%	9	12,472	0.000%
2026-08-31	21.8000	21.8000	21.6300	21.6300	-1.726%	2	12,469	-2.913%
2026-08-28	24.3000	24.3000	22.0100	22.0100	-5.577%	7	12,468	-4.589%
2026-08-27	23.0500	23.3100	22.5000	23.3100	+12.067%	14	12,461	-9.910%
2026-08-26	20.4900	20.8200	19.8000	20.8000	-1.887%	23	12,463	+0.962%
2026-08-25	22.2000	22.8000	21.0000	21.2000	+0.426%	132	12,460	-0.943%
2026-08-24	19.9500	21.5100	19.8800	21.1100	-10.928%	40	12,360	-0.521%
2026-08-21	24.5000	24.5000	23.4000	23.7000	-6.656%	101	12,345	-11.392%
2026-08-20	23.8500	25.3900	23.8000	25.3900	-3.276%	42	12,338	-17.290%
2026-08-19	25.7700	26.2500	25.1800	26.2500	-8.823%	32	12,339	-20.000%
2026-08-18	30.1800	30.1800	28.0000	28.7900	-21.468%	21	12,328	-27.058%
2026-08-17	34.9500	36.6600	34.9000	36.6600	-1.847%	7	12,327	-42.717%
2026-08-13	38.4000	38.4000	37.2000	37.3500	+11.493%	4	12,332	-43.775%
2026-08-12	33.9000	33.9000	33.5000	33.5000	+7.372%	2	12,334	-37.313%
2026-08-11	30.0000	31.2000	30.0000	31.2000	+0.483%	12	12,332	-32.692%
2026-08-10	32.3500	32.7500	31.0000	31.0500	-10.647%	71	12,330	-32.367%
2026-08-07	33.7100	34.7500	32.9200	34.7500	+1.312%	12	12,270	-39.568%
2026-08-06	36.5900	36.5900	34.3000	34.3000	-4.854%	7	12,274	-38.776%
2026-08-05	34.0000	36.0500	34.0000	36.0500	+3.059%	25	12,269	-41.748%
2026-08-04	32.7700	34.9800	32.5800	34.9800	+29.316%	46	12,270	-39.966%
2026-08-03	23.8000	27.0500	23.8000	27.0500	-0.916%	3	12,273	-22.366%
2026-07-31	29.7500	29.7500	27.3000	27.3000	-2.500%	7	12,273	-23.077%
2026-07-30	28.7300	29.3200	28.0000	28.0000	+25.000%	29	12,271	-25.000%
2026-07-29	24.8000	24.8000	22.0500	22.4000	-10.184%	17	12,249	-6.250%
2026-07-28	23.6500	25.0500	22.4500	24.9400	-11.246%	21	12,248	-15.798%
2026-07-27	30.4500	30.4500	27.0500	28.1000	-4.422%	19	12,250	-25.267%
2026-07-24	33.1500	33.3000	29.3500	29.4000	-20.325%	134	12,244	-28.571%
2026-07-23	39.0700	39.0700	36.9000	36.9000	-5.068%	11	12,138	-43.089%
2026-07-22	39.5200	41.7500	38.8700	38.8700	-5.655%	7	12,144	-45.974%
2026-07-21	39.5300	41.2000	39.5300	41.2000	+21.176%	22	12,140	-49.029%
2026-07-20	34.8500	34.8500	34.0000	34.0000	+2.564%	2	12,142	-38.235%
2026-07-17	30.6500	33.8300	28.9700	33.1500	-1.045%	31	12,144	-36.652%
2026-07-16	34.9500	35.2200	33.1000	33.5000	-11.726%	18	12,144	-37.313%
2026-07-15	39.3000	39.3000	36.0000	37.9500	-12.759%	23	12,146	-44.664%
2026-07-14	42.4300	43.5300	42.4300	43.5000	+14.173%	11	12,145	-51.724%
2026-07-13	41.4300	41.4300	38.0000	38.1000	-14.440%	72	12,136	-44.882%
2026-07-10	44.0700	45.3000	44.0700	44.5300	-6.253%	10	12,138	-52.841%
2026-07-09	47.7700	48.0000	47.5000	47.5000	+15.910%	4	12,136	-55.789%
2026-07-08	44.3600	44.3600	40.9500	40.9800	-8.832%	18	12,133	-48.755%
2026-07-07	50.6000	50.6800	44.9500	44.9500	-20.932%	37	12,121	-53.281%
2026-07-06	58.5500	60.1000	56.8500	56.8500	+7.264%	15	12,130	-63.061%
2026-07-02	59.1700	59.1700	53.0000	53.0000	-15.064%	8	12,133	-60.377%
2026-07-01	66.0000	66.0000	61.0000	62.4000	-16.185%	37	12,133	-66.346%
2026-06-30	74.4500	74.4500	74.4500	74.4500	+32.709%	2	12,114	-71.793%
2026-06-29	59.2300	59.2300	55.8500	56.1000	-8.123%	10	12,116	-62.567%
2026-06-26	61.2000	61.2000	61.0000	61.0600	-1.516%	30	12,106	-65.608%
2026-06-25	60.7500	63.8000	60.4100	62.0000	-2.316%	18	12,125	-66.129%
2026-06-24	66.2000	67.0000	62.1000	63.4700	-3.099%	205	12,125	-66.914%
2026-06-23	68.4500	68.4500	65.5000	65.5000	-10.274%	136	12,188	-67.939%
2026-06-22	71.9500	73.3400	69.9000	73.0000	+9.675%	43	12,283	-71.233%
2026-06-18	64.9500	67.9500	64.3000	66.5600	+22.578%	27	12,287	-68.450%
2026-06-17	53.6300	56.6800	53.6300	54.3000	-1.111%	9	12,287	-61.326%
2026-06-16	61.6000	61.7500	54.9100	54.9100	-9.910%	13	12,287	-61.756%
2026-06-15	61.1000	62.0900	60.9500	60.9500	+4.010%	41	12,290	-65.546%
2026-06-12	56.4600	60.0000	55.4000	58.6000	+18.864%	28	12,286	-64.164%
2026-06-11	50.9800	52.6500	49.3000	49.3000	+16.246%	5	12,302	-57.404%
2026-06-10	44.8800	44.8800	42.4100	42.4100	+4.330%	9	12,299	-50.483%
2026-06-09	42.3600	42.3600	38.4000	40.6500	-12.354%	5	12,297	-48.339%
2026-06-08	45.3400	47.2500	45.3400	46.3800	+26.101%	8	12,299	-54.722%
2026-06-05	40.8000	41.3200	36.5400	36.7800	-21.073%	61	12,295	-42.904%
2026-06-04	44.2000	46.6000	44.2000	46.6000	+0.021%	15	12,268	-54.936%
2026-06-03	46.7700	46.7700	46.5900	46.5900	+7.227%	2	12,266	-54.926%
2026-06-02	41.6000	43.4500	41.6000	43.4500	-1.897%	18	12,265	-51.669%
2026-06-01	45.3000	46.8000	43.5000	44.2900	-7.729%	140	12,267	-52.585%
2026-05-29	52.1200	52.1200	48.0000	48.0000	-11.927%	6	12,267	-56.250%
2026-05-28	55.4200	55.6000	52.0200	54.5000	+0.276%	16	12,270	-61.468%
2026-05-27	52.6800	54.3500	51.7000	54.3500	-1.504%	197	12,272	-61.362%
2026-05-26	56.0500	57.5000	55.1800	55.1800	+2.375%	40	12,331	-61.943%
2026-05-22	53.4500	55.0000	53.4500	53.9000	+3.020%	22	12,311	-61.039%
2026-05-21	51.0000	52.3500	49.0000	52.3200	-0.815%	66	12,292	-59.862%
2026-05-20	51.4500	55.0000	51.4500	52.7500	+13.028%	19	12,292	-60.190%
2026-05-19	41.4000	46.6700	40.0000	46.6700	+8.763%	5	12,303	-55.003%
2026-05-18	48.5800	48.5800	42.6000	42.9100	-3.681%	119	12,303	-51.060%
2026-05-15	44.9600	44.9600	44.5500	44.5500	-12.971%	6	12,303	-52.862%
2026-05-14	50.9500	53.0600	50.0000	51.1900	-8.752%	71	12,303	-58.976%
2026-05-13	54.0000	57.8500	54.0000	56.1000	+3.889%	6	12,305	-62.567%
2026-05-12	59.0000	60.2500	50.9800	54.0000	-12.551%	46	12,305	-61.111%
2026-05-11	63.9000	63.9000	60.4500	61.7500	+4.484%	143	12,305	-65.992%
2026-05-08	51.5500	62.6500	51.4000	59.1000	+31.042%	62	12,353	-64.467%
2026-05-07	48.5500	48.5500	45.0000	45.1000	-6.295%	99	12,355	-53.437%
2026-05-06	47.9700	48.5000	44.5500	48.1300	+8.328%	175	12,346	-56.368%
2026-05-05	41.6700	46.0100	41.4000	44.4300	+32.825%	76	12,430	-52.735%
2026-05-04	36.2500	36.6000	33.4500	33.4500	-10.081%	83	12,421	-37.220%
2026-05-01	31.2800	37.5000	31.2800	37.2000	+20.427%	1,965	13,381	-43.548%
2026-04-30	32.0300	32.5100	30.7500	30.8900	-5.938%	57	13,381	-32.017%
2026-04-29	26.4000	33.0000	26.4000	32.8400	+39.507%	505	13,389	-36.054%
2026-04-28	22.1500	24.2000	21.9500	23.5400	-2.566%	37	13,636	-10.790%
2026-04-27	24.0000	26.4200	23.1000	24.1600	+5.733%	138	13,656	-13.079%
2026-04-24	21.9000	24.2000	21.0000	22.8500	+81.782%	2,460	13,650	-8.096%
2026-04-23	12.6100	13.2500	12.0400	12.5700	+6.979%	696	14,612	+67.064%
2026-04-22	12.0000	12.2000	11.6000	11.7500	-2.893%	350	14,550	+78.723%
2026-04-21	12.6200	12.9000	12.0000	12.1000	+2.542%	1,158	15,537	+73.554%
2026-04-20	12.7000	13.7300	11.5600	11.8000	-12.657%	712	15,537	+77.966%
2026-04-17	13.7000	14.7000	13.2500	13.5100	-1.026%	677	15,798	+55.440%
2026-04-16	11.7200	13.6500	11.5200	13.6500	+17.672%	270	15,744	+53.846%
2026-04-15	11.0000	12.0500	10.7000	11.6000	+7.907%	5,676	15,770	+81.034%
2026-04-14	11.0800	11.2200	10.0000	10.7500	-8.198%	104	17,938	+95.349%
2026-04-13	10.0000	11.8000	10.0000	11.7100	+15.369%	93	17,882	+79.334%
2026-04-10	9.5400	10.6500	9.5400	10.1500	+3.466%	253	17,847	+106.897%
2026-04-09	8.6800	10.0000	8.4400	9.8100	+18.193%	444	17,722	+114.067%
2026-04-08	6.7200	8.4600	6.6300	8.3000	+44.348%	4,410	17,657	+153.012%
2026-04-07	5.1600	6.0000	5.1600	5.7500	+15.000%	93	16,343	+265.217%
2026-04-06	4.9000	5.5000	4.7000	5.0000	+2.041%	803	16,380	+320.000%
2026-04-02	3.8000	5.0000	3.8000	4.9000	+19.804%	123	16,619	+328.571%
2026-04-01	3.3500	4.3700	3.3500	4.0900	+48.727%	593	16,619	+413.447%
2026-03-31	2.3800	2.7600	2.3800	2.7500	+19.048%	109	16,732	+663.636%
2026-03-30	2.9200	2.9200	2.2500	2.3100	-16.606%	35	16,687	+809.091%
2026-03-27	2.9000	3.0000	2.7100	2.7700	-16.061%	206	16,699	+658.123%
2026-03-26	3.4000	3.4000	3.2500	3.3000	-12.000%	15	16,721	+536.364%
2026-03-25	3.8500	4.1000	3.6000	3.7500	+31.119%	19	16,720	+460.000%
2026-03-24	2.8200	2.9500	2.8000	2.8600	-4.667%	11	16,726	+634.266%
2026-03-23	3.3000	3.3000	3.0000	3.0000	-4.762%	6	16,728	+600.000%
2026-03-20	3.3000	3.5200	3.1500	3.1500	-11.268%	84	16,726	+566.667%
2026-03-19	3.4400	3.5500	3.3000	3.5500	+5.970%	11	16,759	+491.549%
2026-03-18	3.1500	3.4300	3.1400	3.3500	+10.561%	1,518	16,757	+526.866%
2026-03-17	3.4500	3.4500	3.0300	3.0300	-20.263%	25	15,241	+593.069%
2026-03-16	4.3500	4.3500	3.8000	3.8000	+4.110%	17	15,231	+452.632%
2026-03-13	3.7500	3.7500	3.6000	3.6500	-0.815%	12	15,221	+475.342%
2026-03-12	3.8500	4.0000	3.6800	3.6800	-16.364%	15	15,227	+470.652%
2026-03-11	4.3000	4.5500	4.3000	4.4000	+6.796%	211	15,223	+377.273%
2026-03-10	3.6400	4.2000	3.3700	4.1200	+11.351%	73	15,133	+409.709%
2026-03-09	3.0000	3.7000	3.0000	3.7000	+9.145%	10	15,111	+467.568%
2026-03-06	3.6500	3.7000	3.3800	3.3900	-7.123%	1,071	15,108	+519.469%
2026-03-05	3.9500	4.0500	3.6000	3.6500	-2.926%	41	14,315	+475.342%
2026-03-04	3.2500	3.7600	3.2500	3.7600	+17.500%	81	14,317	+458.511%
2026-03-03	3.4000	3.4000	3.0500	3.2000	-16.883%	21	14,238	+556.250%
2026-03-02	3.5000	3.8500	3.5000	3.8500	-2.532%	10	14,238	+445.455%
2026-02-27	3.9500	4.1400	3.8500	3.9500	-0.253%	20	14,238	+431.646%
2026-02-26	4.2500	4.2500	3.8700	3.9600	-8.966%	1,008	14,243	+430.303%
2026-02-25	4.3500	4.4000	4.2500	4.3500	+3.571%	1,069	12,569	+382.759%
2026-02-24	3.5500	4.3100	3.5500	4.2000	+29.231%	29	12,569	+400.000%
2026-02-23	3.4500	3.4500	3.2000	3.2500	-5.797%	767	12,581	+546.154%
2026-02-20	3.3500	3.4500	3.2000	3.4500	-4.167%	1,104	12,816	+508.696%
2026-02-19	3.6500	3.7500	3.5000	3.6000	-6.005%	801	13,050	+483.333%
2026-02-18	4.0000	4.3500	3.8300	3.8300	-11.343%	273	13,049	+448.303%
2026-02-17	4.4500	4.4500	4.2300	4.3200	-5.055%	363	13,037	+386.111%
2026-02-13	4.3500	4.9100	4.1500	4.5500	+1.111%	232	13,327	+361.538%
2026-02-12	5.2000	5.2000	4.4500	4.5000	-8.163%	236	13,327	+366.667%
2026-02-11	5.3000	5.8000	4.9000	4.9000	+2.083%	28	13,404	+328.571%
2026-02-10	5.5000	5.5000	4.7000	4.8000	-21.569%	63	13,397	+337.500%
2026-02-09	5.5500	6.1500	4.8000	6.1200	+0.328%	301	13,384	+243.137%
2026-02-06	5.8000	6.4000	5.8000	6.1000	+14.662%	407	13,521	+244.262%
2026-02-05	6.0300	6.2000	4.9000	5.3200	-2.920%	63	13,384	+294.737%
2026-02-04	5.4000	5.7000	4.8700	5.4800	-5.026%	118	13,390	+283.212%
2026-02-03	5.7800	6.4000	5.7100	5.7700	-0.517%	169	13,388	+263.951%
2026-02-02	4.6500	5.8000	4.6500	5.8000	+24.731%	85	13,405	+262.069%
2026-01-30	5.4000	5.4000	4.3300	4.6500	-10.577%	126	13,409	+351.613%
2026-01-29	4.9500	5.2800	4.8000	5.2000	-4.587%	75	13,431	+303.846%
2026-01-28	4.5000	5.6000	3.8000	5.4500	+55.714%	2,121	13,411	+285.321%
2026-01-27	3.4500	3.6200	3.4500	3.5000	+12.903%	277	14,774	+500.000%
2026-01-26	3.7000	3.7700	3.1000	3.1000	-22.500%	1,347	14,822	+577.419%
2026-01-23	5.2000	5.6500	3.7300	4.0000	-50.000%	10,699	14,809	+425.000%
2026-01-22	8.0000	8.2000	7.5500	8.0000	-0.744%	9,092	15,205	+162.500%
2026-01-21	6.0000	8.1500	6.0000	8.0600	+49.259%	10,091	9,140	+160.546%
2026-01-20	5.0000	6.0500	4.8800	5.4000	+12.500%	3,366	3,262	+288.889%
2026-01-16	5.7500	5.7500	4.8000	4.8000	0.000%	115	0	+337.500%