Dark

INTC20270115C8
INTC Jan 15 2027 8.00 Call (INTC270115C00008000)
option OPRA

Inactive

Jun 22, 2026

132.40+4.639%(+5.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	132.4000	132.4000	132.4000	132.4000	+4.639%	1	225	0.000%
2026-06-18	126.5300	126.5300	126.5300	126.5300	+8.796%	1	226	+4.639%
2026-06-12	110.9500	116.3000	110.9500	116.3000	+21.831%	2	226	+13.844%
2026-06-05	95.5500	95.5500	95.4600	95.4600	-16.263%	10	226	+38.697%
2026-05-28	114.0000	114.0000	114.0000	114.0000	+2.242%	20	221	+16.140%
2026-05-22	111.5000	111.5000	111.5000	111.5000	+2.425%	1	221	+18.744%
2026-05-13	108.8600	108.8600	108.8600	108.8600	+0.796%	1	221	+21.624%
2026-05-08	107.0000	108.0000	107.0000	108.0000	+34.882%	35	222	+22.593%
2026-04-29	80.0700	80.0700	80.0700	80.0700	+35.712%	1	222	+65.355%
2026-04-23	59.0000	59.0000	59.0000	59.0000	+0.648%	50	222	+124.407%
2026-04-16	58.6200	58.6200	58.6200	58.6200	+46.733%	1	222	+125.861%
2026-03-10	39.9500	39.9500	39.9500	39.9500	+7.537%	11	223	+231.414%
2026-02-27	37.1500	37.1500	37.1500	37.1500	+3.482%	6	223	+256.393%
2026-02-23	35.2000	35.9000	35.2000	35.9000	+0.843%	2	223	+268.802%
2026-02-20	35.6000	35.6000	35.6000	35.6000	-14.833%	1	225	+271.910%
2026-02-02	41.8000	41.8000	41.8000	41.8000	-10.300%	1	225	+216.746%
2026-01-21	46.6000	46.6000	46.6000	46.6000	+17.380%	1	225	+184.120%
2026-01-16	39.7000	39.7000	39.7000	39.7000	+20.303%	2	224	+233.501%
2025-11-28	33.0000	33.0000	33.0000	33.0000	+24.528%	1	224	+301.212%
2025-11-21	26.5000	26.5000	26.5000	26.5000	-13.681%	2	224	+399.623%
2025-11-05	30.7000	30.7000	30.7000	30.7000	-0.808%	1	225	+331.270%
2025-10-08	28.8600	30.9500	28.8600	30.9500	+2.961%	8	226	+327.787%
2025-10-03	29.9000	30.0600	29.9000	30.0600	+4.666%	51	229	+340.452%
2025-10-02	28.5500	30.5500	28.5500	28.7200	+16.040%	12	235	+361.003%
2025-09-29	24.7000	24.7500	24.7000	24.7500	-6.604%	24	227	+434.949%
2025-09-25	26.0000	26.6000	26.0000	26.5000	+12.527%	8	251	+399.623%
2025-09-24	23.9500	23.9500	23.5500	23.5500	+7.289%	24	256	+462.208%
2025-09-23	21.9500	21.9500	21.9500	21.9500	-0.227%	41	242	+503.189%
2025-09-19	22.0000	22.0000	22.0000	22.0000	-6.542%	1	201	+501.818%
2025-09-18	22.0000	24.7000	22.0000	23.5400	+33.371%	8	202	+462.447%
2025-09-15	18.0000	18.0100	17.6500	17.6500	+3.824%	6	206	+650.142%
2025-09-09	17.0000	17.0000	17.0000	17.0000	+2.102%	2	204	+678.824%
2025-09-03	16.6500	16.6500	16.6500	16.6500	+0.301%	1	202	+695.195%
2025-09-02	16.6000	16.6000	16.6000	16.6000	-3.094%	2	203	+697.590%
2025-08-29	17.1300	17.1300	17.1300	17.1300	-1.552%	1	203	+672.913%
2025-08-27	17.4000	17.4000	17.4000	17.4000	+1.754%	1	203	+660.920%
2025-08-26	17.1000	17.1000	17.1000	17.1000	-4.202%	2	201	+674.269%
2025-08-25	17.6400	17.8500	17.6400	17.8500	-6.053%	11	201	+641.737%
2025-08-19	18.2000	19.0000	18.2000	19.0000	+4.799%	3	190	+596.842%
2025-08-15	18.1300	18.1300	18.1300	18.1300	+23.586%	1	189	+630.281%
2025-08-13	14.6700	14.6700	14.6700	14.6700	+7.868%	2	189	+802.522%
2025-08-11	13.6000	13.6000	13.6000	13.6000	+10.121%	5	191	+873.529%
2025-08-05	12.5600	12.6800	12.3500	12.3500	-1.200%	10	196	+972.065%
2025-08-04	12.5000	12.5000	12.5000	12.5000	-4.215%	5	206	+959.200%
2025-07-30	13.0500	13.0500	13.0500	13.0500	-4.396%	1	201	+914.559%
2025-07-28	13.6500	13.6500	13.6500	13.6500	+1.111%	1	202	+869.963%
2025-07-25	13.5000	13.5000	13.5000	13.5000	-15.361%	3	203	+880.741%
2025-07-14	15.9500	15.9500	15.9500	15.9500	-6.176%	6	203	+730.094%
2025-07-09	17.0000	17.0000	17.0000	17.0000	+8.626%	1	197	+678.824%
2025-07-01	15.6500	15.6500	15.6500	15.6500	+2.961%	20	199	+746.006%
2025-06-30	15.2000	15.2000	15.2000	15.2000	+0.997%	1	201	+771.053%
2025-06-24	15.0500	15.0500	15.0500	15.0500	+12.903%	1	201	+779.734%
2025-06-03	13.3300	13.3300	13.3300	13.3300	+4.222%	1	202	+893.248%
2025-05-30	12.7900	12.7900	12.7900	12.7900	-3.106%	2	203	+935.184%
2025-05-29	13.2000	13.2000	13.2000	13.2000	+0.763%	1	202	+903.030%
2025-05-23	13.1000	13.1000	13.1000	13.1000	-12.081%	2	203	+910.687%
2025-05-14	15.3000	15.3000	14.9000	14.9000	-4.057%	18	203	+788.591%
2025-05-13	15.5300	15.5300	15.5300	15.5300	+13.773%	1	185	+752.543%
2025-05-08	13.6500	13.6500	13.6500	13.6500	+3.019%	1	186	+869.963%
2025-05-05	13.2500	13.2500	13.2500	13.2500	+3.113%	1	185	+899.245%
2025-04-30	12.8000	12.8500	12.8000	12.8500	-9.825%	2	186	+930.350%
2025-04-24	13.3500	14.2500	13.3500	14.2500	+23.913%	6	186	+829.123%
2025-04-22	12.5900	12.5900	11.5000	11.5000	-2.542%	2	190	+1,051.304%
2025-04-21	11.7000	11.8000	11.7000	11.8000	+0.085%	6	191	+1,022.034%
2025-04-17	11.7900	11.7900	11.7900	11.7900	-1.832%	2	190	+1,022.986%
2025-04-16	12.0500	12.0500	12.0100	12.0100	-9.153%	5	190	+1,002.415%
2025-04-15	13.2200	13.2200	13.2200	13.2200	+7.830%	1	188	+901.513%
2025-04-11	12.2600	12.2600	12.2600	12.2600	-4.219%	2	188	+979.935%
2025-04-10	12.8000	12.8000	12.8000	12.8000	-1.538%	1	187	+934.375%
2025-04-09	11.2700	13.0000	11.2700	13.0000	+14.035%	4	188	+918.462%
2025-04-08	11.8000	11.8000	11.4000	11.4000	-12.308%	10	188	+1,061.404%
2025-04-07	12.6000	13.0000	12.0000	13.0000	0.000%	14	180	+918.462%
2025-04-04	13.0000	13.0000	13.0000	13.0000	-18.239%	2	167	+918.462%
2025-04-03	15.9000	15.9000	15.9000	15.9000	+8.163%	1	167	+732.704%
2025-04-02	14.7000	14.7000	14.7000	14.7000	-1.342%	2	167	+800.680%
2025-04-01	14.9000	14.9000	14.9000	14.9000	+1.985%	10	167	+788.591%
2025-03-28	14.6100	14.6100	14.6100	14.6100	-21.872%	2	177	+806.229%
2025-03-18	18.7000	18.7000	18.7000	18.7000	+1.907%	2	178	+608.021%
2025-03-17	18.3500	18.3500	18.3500	18.3500	+8.260%	3	179	+621.526%
2025-03-14	16.9000	16.9500	16.4000	16.9500	+1.497%	18	182	+681.121%
2025-03-13	16.6300	16.9500	16.4500	16.7000	+21.898%	14	174	+692.814%
2025-03-12	13.7000	13.7000	13.7000	13.7000	+9.864%	3	174	+866.423%
2025-03-11	12.4700	12.4700	12.4700	12.4700	-4.077%	5	177	+961.748%
2025-03-10	13.0000	13.0000	13.0000	13.0000	-2.840%	3	172	+918.462%
2025-03-07	13.4500	13.6400	13.2600	13.3800	-2.620%	106	172	+889.537%
2025-03-06	13.7400	13.7400	13.7400	13.7400	-3.916%	50	162	+863.610%
2025-03-04	14.7000	14.7000	14.3000	14.3000	-18.426%	4	162	+825.874%
2025-03-03	18.0000	18.0000	17.5300	17.5300	+28.425%	4	164	+655.277%
2025-02-28	13.6500	13.6500	13.6500	13.6500	-18.116%	4	162	+869.963%
2025-02-26	16.6700	16.6700	16.6700	16.6700	-3.642%	50	164	+694.241%
2025-02-24	17.3000	17.3000	17.3000	17.3000	-5.927%	1	207	+665.318%
2025-02-21	18.3900	18.3900	18.3900	18.3900	-4.019%	2	208	+619.956%
2025-02-18	18.3000	19.3000	18.3000	19.1600	+16.829%	10	208	+591.023%
2025-02-14	16.7500	16.7500	16.4000	16.4000	-7.292%	8	212	+707.317%
2025-02-13	17.5000	17.7500	17.2400	17.6900	+14.870%	8	206	+648.445%
2025-02-12	14.4700	15.4000	14.4700	15.4000	+9.609%	3	206	+759.740%
2025-02-11	14.1500	14.9000	14.0500	14.0500	+9.339%	8	205	+842.349%
2025-02-10	12.8500	12.8500	12.8500	12.8500	+4.898%	2	203	+930.350%
2025-02-07	12.2500	12.3500	12.2500	12.2500	-1.606%	32	205	+980.816%
2025-02-06	12.4500	12.4500	12.4500	12.4500	-2.200%	1	194	+963.454%
2025-02-05	11.9300	12.7400	11.9300	12.7300	+3.580%	11	194	+940.063%
2025-02-04	12.2900	12.2900	12.2900	12.2900	-0.887%	2	196	+977.299%
2025-02-03	12.2800	12.4000	12.1300	12.4000	-5.632%	58	194	+967.742%
2025-01-31	13.1400	13.1400	13.1400	13.1400	+2.257%	2	140	+907.610%
2025-01-30	12.8500	12.8500	12.8500	12.8500	-1.154%	1	139	+930.350%
2025-01-28	13.0000	13.1500	13.0000	13.0000	-3.704%	4	139	+918.462%
2025-01-27	13.9500	13.9500	13.5000	13.5000	-3.983%	2	139	+880.741%
2025-01-24	14.2000	14.2000	14.0200	14.0600	-4.354%	22	139	+841.679%
2025-01-22	14.7000	14.7000	14.7000	14.7000	+15.657%	1	143	+800.680%
2025-01-14	12.7100	12.7100	12.7100	12.7100	+4.095%	3	143	+941.699%
2025-01-13	12.2000	12.2100	12.0700	12.2100	-0.732%	6	141	+984.357%
2025-01-10	12.3000	12.3000	12.3000	12.3000	-6.818%	2	142	+976.423%
2025-01-08	13.2000	13.2000	13.2000	13.2000	-4.000%	3	139	+903.030%
2025-01-06	14.2000	14.2000	13.7500	13.7500	+2.996%	2	139	+862.909%
2025-01-02	13.3500	13.3500	13.3500	13.3500	+1.136%	1	138	+891.760%
2024-12-30	13.2000	13.2000	13.2000	13.2000	-2.583%	1	139	+903.030%
2024-12-27	13.5500	13.5500	13.5500	13.5500	+5.039%	4	138	+877.122%
2024-12-20	13.6000	13.6000	12.9000	12.9000	-2.642%	105	136	+926.357%
2024-12-19	12.7300	13.2500	12.7300	13.2500	-3.214%	50	31	+899.245%
2024-12-17	13.6900	13.6900	13.6900	13.6900	-3.930%	1	62	+867.129%
2024-12-12	14.2500	14.2500	14.2500	14.2500	+3.261%	1	61	+829.123%
2024-12-11	13.5000	13.8000	13.5000	13.8000	-0.648%	2	61	+859.420%
2024-12-10	13.8900	13.8900	13.8900	13.8900	-0.072%	1	59	+853.204%
2024-12-09	14.4500	14.4500	13.9000	13.9000	-1.348%	4	58	+852.518%
2024-12-06	13.8400	14.0900	13.8400	14.0900	-2.153%	100	58	+839.674%
2024-12-05	16.0000	16.0000	14.4000	14.4000	-7.097%	3	16	+819.444%
2024-12-04	15.2000	15.5000	15.2000	15.5000	-4.321%	3	13	+754.194%
2024-12-03	16.2000	16.2000	16.2000	16.2000	-1.639%	1	14	+717.284%
2024-11-27	16.4700	16.4700	16.4700	16.4700	-9.505%	2	14	+703.886%
2024-11-11	19.1000	19.1000	18.2000	18.2000	-4.712%	3	14	+627.473%
2024-11-07	19.1000	19.1000	19.1000	19.1000	+7.971%	1	14	+593.194%
2024-11-06	17.6900	17.6900	17.6900	17.6900	+11.048%	2	13	+648.445%
2024-11-04	15.9300	15.9300	15.9300	15.9300	+7.635%	2	15	+731.136%
2024-10-31	14.8500	14.8500	14.8000	14.8000	-5.067%	10	13	+794.595%
2024-10-22	15.5900	15.5900	15.5900	15.5900	-2.318%	2	13	+749.262%
2024-10-21	15.9600	15.9600	15.9600	15.9600	-6.118%	1	11	+729.574%
2024-10-11	17.0000	17.0000	17.0000	17.0000	+5.919%	2	10	+678.824%
2024-10-09	16.0500	16.0500	16.0500	16.0500	+0.313%	1	10	+724.922%
2024-10-08	15.5000	16.0000	15.5000	16.0000	0.000%	2	11	+727.500%
2024-10-02	16.0000	16.0000	16.0000	16.0000	-0.621%	1	10	+727.500%
2024-10-01	16.1000	16.1000	16.1000	16.1000	-2.424%	2	9	+722.360%
2024-09-30	16.5000	16.5000	16.5000	16.5000	-4.899%	2	7	+702.424%
2024-09-27	17.3500	17.3500	17.3500	17.3500	+1.760%	2	5	+663.112%
2024-09-23	17.0500	17.0500	17.0500	17.0500	+19.147%	1	4	+676.540%
2024-09-18	14.3100	14.3100	14.3100	14.3100	-7.078%	1	3	+825.227%
2024-09-17	15.0500	15.4000	15.0500	15.4000	0.000%	2	2	+759.740%