Dark

INTC20270115C80
INTC Jan 15 2027 80.00 Call (INTC270115C00080000)
option OPRA

EOD

Sep 2, 2026

18.55+3.056%(+0.55)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	17.5000	18.8700	17.5000	18.5500	+3.056%	96	14,667	0.000%
2026-09-01	16.8500	18.2000	16.4000	18.0000	-3.433%	301	14,617	+3.056%
2026-08-31	19.4000	20.0000	18.4500	18.6400	-2.152%	197	14,519	-0.483%
2026-08-28	19.9600	21.7500	18.9000	19.0500	-9.286%	116	14,561	-2.625%
2026-08-27	20.0000	21.8000	19.0000	21.0000	+12.601%	198	14,505	-11.667%
2026-08-26	17.4500	18.6500	17.1700	18.6500	+2.473%	79	14,544	-0.536%
2026-08-25	19.7900	20.1000	18.2000	18.2000	-0.165%	255	14,544	+1.923%
2026-08-24	20.0500	20.0500	17.0000	18.2300	-11.719%	318	14,420	+1.755%
2026-08-21	21.9900	21.9900	20.5900	20.6500	-8.426%	146	14,422	-10.169%
2026-08-20	21.5000	22.6000	20.6500	22.5500	-1.096%	391	14,412	-17.738%
2026-08-19	25.9900	25.9900	21.9000	22.8000	-11.456%	236	14,377	-18.640%
2026-08-18	27.6000	27.7900	25.0000	25.7500	-18.384%	689	14,360	-27.961%
2026-08-17	32.2000	32.5300	31.5200	31.5500	+0.127%	95	14,705	-41.204%
2026-08-14	34.0000	34.0000	31.5000	31.5100	-5.090%	90	14,731	-41.130%
2026-08-13	29.8900	35.5000	29.8900	33.2000	+9.390%	204	14,729	-44.127%
2026-08-12	32.0000	32.0000	29.5000	30.3500	+10.364%	98	14,795	-38.880%
2026-08-11	27.0000	28.1000	27.0000	27.5000	-1.680%	158	14,851	-32.545%
2026-08-10	28.0000	29.9000	27.9700	27.9700	-12.320%	629	14,732	-33.679%
2026-08-07	33.4000	33.5000	30.0000	31.9000	+1.754%	103	14,683	-41.850%
2026-08-06	29.0000	33.4500	29.0000	31.3500	-6.446%	89	14,702	-40.829%
2026-08-05	31.6500	33.5100	30.0000	33.5100	+1.545%	162	14,726	-44.643%
2026-08-04	27.7500	33.0300	27.7500	33.0000	+32.957%	492	14,752	-43.788%
2026-08-03	22.1000	25.2000	22.1000	24.8200	-1.586%	49	14,722	-25.262%
2026-07-31	29.5700	29.5700	25.2200	25.2200	+0.880%	20	14,710	-26.447%
2026-07-30	21.8500	27.2300	21.8500	25.0000	+30.959%	141	14,719	-25.800%
2026-07-29	22.4700	23.0000	19.0900	19.0900	-17.000%	227	14,720	-2.829%
2026-07-28	22.3500	23.2000	20.1700	23.0000	-9.804%	324	14,740	-19.348%
2026-07-27	27.5000	28.0000	22.7500	25.5000	-5.310%	384	14,668	-27.255%
2026-07-24	33.7200	33.7200	26.7000	26.9300	-19.081%	170	14,650	-31.118%
2026-07-23	35.7500	36.5800	33.0000	33.2800	-10.658%	78	14,558	-44.261%
2026-07-22	34.9500	39.0700	34.9500	37.2500	-1.220%	127	14,572	-50.201%
2026-07-21	36.8000	38.0000	35.2000	37.7100	+18.959%	115	14,598	-50.809%
2026-07-20	33.9000	33.9000	31.6000	31.7000	+4.586%	109	14,623	-41.483%
2026-07-17	27.0000	31.9900	26.0000	30.3100	-0.296%	101	14,622	-38.799%
2026-07-16	34.4500	34.4500	30.2300	30.4000	-12.819%	1,076	14,610	-38.980%
2026-07-15	39.2000	40.4000	32.9000	34.8700	-9.943%	157	14,984	-46.802%
2026-07-14	38.2700	38.7200	36.9000	38.7200	+9.379%	58	15,010	-52.092%
2026-07-13	37.5000	38.0000	35.0000	35.4000	-14.699%	79	15,030	-47.599%
2026-07-10	41.3000	41.9900	40.8000	41.5000	-5.660%	30	15,040	-55.301%
2026-07-09	46.1900	47.0000	43.9900	43.9900	+9.292%	33	15,050	-57.831%
2026-07-08	41.2500	41.6500	37.9500	40.2500	-3.777%	84	15,054	-53.913%
2026-07-07	45.6200	46.3700	41.2100	41.8300	-22.537%	91	14,997	-55.654%
2026-07-06	57.2500	57.2500	53.4500	54.0000	+5.758%	47	15,009	-65.648%
2026-07-02	55.9800	59.8000	49.7500	51.0600	-10.342%	111	15,039	-63.670%
2026-07-01	62.2000	63.5000	56.9500	56.9500	-17.939%	146	15,039	-67.428%
2026-06-30	64.2000	70.6800	64.2000	69.4000	+15.667%	81	15,010	-73.271%
2026-06-29	55.8800	60.2800	50.3900	60.0000	+3.896%	46	15,071	-69.083%
2026-06-26	59.1000	60.7000	57.7500	57.7500	-5.328%	54	15,094	-67.879%
2026-06-25	67.1500	68.3000	57.7100	61.0000	+1.751%	109	15,099	-69.590%
2026-06-24	61.3000	62.3900	59.5500	59.9500	-4.080%	68	15,094	-69.058%
2026-06-23	60.0000	66.8300	60.0000	62.5000	-9.968%	64	15,108	-70.320%
2026-06-22	68.6000	69.4200	66.8000	69.4200	+9.168%	103	15,150	-73.279%
2026-06-18	62.6000	64.9500	59.3400	63.5900	+20.094%	123	15,207	-70.829%
2026-06-17	50.6700	52.9500	50.6700	52.9500	+8.371%	64	15,207	-64.967%
2026-06-16	55.8800	57.0000	48.8600	48.8600	-16.048%	279	15,207	-62.034%
2026-06-15	59.7900	60.8500	57.0000	58.2000	+3.283%	89	15,236	-68.127%
2026-06-12	49.0000	58.0000	49.0000	56.3500	+17.396%	368	15,272	-67.081%
2026-06-11	46.1000	50.0000	44.0000	48.0000	+23.362%	235	15,288	-61.354%
2026-06-10	42.9300	42.9500	38.9100	38.9100	-1.494%	56	15,291	-52.326%
2026-06-09	44.7300	44.8000	34.8500	39.5000	-6.949%	348	15,280	-53.038%
2026-06-08	41.5000	44.2000	40.0000	42.4500	+26.906%	229	15,193	-56.302%
2026-06-05	37.5500	38.0700	33.4500	33.4500	-23.821%	613	15,403	-44.544%
2026-06-04	40.0000	43.9100	40.0000	43.9100	-1.215%	374	15,694	-57.754%
2026-06-03	47.4500	47.8000	43.4700	44.4500	+11.965%	92	15,694	-58.268%
2026-06-02	38.9000	40.9500	38.0000	39.7000	-4.682%	347	15,657	-53.275%
2026-06-01	40.8300	43.6900	39.7500	41.6500	-9.790%	55	15,546	-55.462%
2026-05-29	55.4400	56.0000	46.1700	46.1700	-11.040%	48	15,542	-59.822%
2026-05-28	50.0000	51.9500	48.3500	51.9000	+3.593%	65	15,538	-64.258%
2026-05-27	53.3500	53.3500	48.6000	50.1000	-7.222%	191	15,579	-62.974%
2026-05-26	51.0000	56.0000	51.0000	54.0000	+7.698%	173	15,565	-65.648%
2026-05-22	51.2200	52.5700	49.8500	50.1400	+1.089%	176	15,567	-63.004%
2026-05-21	47.6000	50.0000	45.7300	49.6000	-0.800%	34	15,633	-62.601%
2026-05-20	47.4000	51.0000	46.8900	50.0000	+16.577%	204	15,633	-62.900%
2026-05-19	40.8000	44.4500	36.6000	42.8900	+5.954%	139	15,623	-56.750%
2026-05-18	42.8000	42.8000	37.9500	40.4800	-2.458%	103	15,623	-54.175%
2026-05-15	42.3600	43.2000	40.7500	41.5000	-13.488%	187	15,623	-55.301%
2026-05-14	48.0500	50.0000	47.2500	47.9700	-8.191%	73	15,704	-61.330%
2026-05-13	50.0000	53.8000	49.1400	52.2500	+0.500%	247	15,585	-64.498%
2026-05-12	55.9500	57.9400	47.1000	51.9900	-13.580%	624	15,585	-64.320%
2026-05-11	62.1300	62.1300	56.6000	60.1600	+5.915%	601	15,585	-69.166%
2026-05-08	44.6200	61.2200	44.6200	56.8000	+33.146%	366	16,037	-67.342%
2026-05-07	44.9700	45.8100	42.0900	42.6600	-5.890%	82	16,211	-56.517%
2026-05-06	44.7500	45.5000	41.1500	45.3300	+9.387%	345	16,231	-59.078%
2026-05-05	35.0000	43.0600	34.9500	41.4400	+34.764%	763	16,221	-55.236%
2026-05-04	34.1500	34.1600	30.7500	30.7500	-10.870%	190	16,080	-39.675%
2026-05-01	30.0000	35.0000	30.0000	34.5000	+18.313%	666	16,319	-46.232%
2026-04-30	30.6000	30.6000	27.4500	29.1600	-3.921%	654	16,319	-36.385%
2026-04-29	22.8000	30.3500	22.8000	30.3500	+39.540%	805	16,043	-38.880%
2026-04-28	19.9500	21.9000	19.4000	21.7500	-2.597%	350	16,240	-14.713%
2026-04-27	21.4500	24.2500	20.7500	22.3300	+7.770%	957	16,161	-16.928%
2026-04-24	19.5000	22.0000	18.8700	20.7200	+87.342%	1,655	16,111	-10.473%
2026-04-23	10.6700	11.7200	10.6700	11.0600	+7.379%	315	16,232	+67.722%
2026-04-22	11.5000	11.5000	10.2000	10.3000	-3.738%	145	16,257	+80.097%
2026-04-21	11.3500	11.3700	10.5000	10.7000	+3.382%	380	16,237	+73.364%
2026-04-20	12.1600	12.1600	10.1800	10.3500	-13.678%	733	16,237	+79.227%
2026-04-17	12.3000	13.0000	11.7400	11.9900	-1.641%	1,603	16,397	+54.712%
2026-04-16	10.6500	12.1900	10.4500	12.1900	+21.053%	1,760	16,537	+52.174%
2026-04-15	10.1000	10.6000	9.4400	10.0700	+6.112%	1,443	16,844	+84.211%
2026-04-14	10.0500	10.0500	8.6500	9.4900	-6.961%	669	16,806	+95.469%
2026-04-13	8.8500	10.5200	8.8500	10.2000	+13.966%	1,944	16,956	+81.863%
2026-04-10	8.3500	9.3000	8.3500	8.9500	+4.678%	812	15,507	+107.263%
2026-04-09	7.2000	8.5500	7.1500	8.5500	+19.580%	2,271	15,530	+116.959%
2026-04-08	5.6000	7.3000	5.5100	7.1500	+41.865%	5,599	14,410	+159.441%
2026-04-07	3.7000	5.1000	3.7000	5.0400	+18.588%	714	13,114	+268.056%
2026-04-06	4.3200	4.7500	3.8500	4.2500	+1.190%	370	12,818	+336.471%
2026-04-02	3.0500	4.5000	3.0500	4.2000	+22.449%	461	12,579	+341.667%
2026-04-01	2.8600	3.7200	2.8000	3.4300	+40.000%	567	12,579	+440.816%
2026-03-31	2.0300	2.4500	2.0300	2.4500	+30.319%	80	12,719	+657.143%
2026-03-30	2.3900	2.3900	1.6800	1.8800	-20.675%	93	12,721	+886.702%
2026-03-27	2.3800	2.5000	2.3000	2.3700	-8.846%	73	12,716	+682.700%
2026-03-26	2.7900	2.8600	2.5000	2.6000	-16.129%	159	12,687	+613.462%
2026-03-25	2.8800	3.3500	2.8300	3.1000	+28.099%	332	12,652	+498.387%
2026-03-24	2.3500	2.4200	2.3400	2.4200	-3.200%	127	12,677	+666.529%
2026-03-23	2.7600	2.7600	2.4000	2.5000	-7.749%	344	12,709	+642.000%
2026-03-20	3.3000	3.3500	2.7000	2.7100	-9.365%	60	12,669	+584.502%
2026-03-19	2.8500	3.1000	2.8500	2.9900	+5.282%	101	12,680	+520.401%
2026-03-18	2.7200	2.9100	2.6200	2.8400	+9.231%	2,189	12,671	+553.169%
2026-03-17	3.0000	3.0000	2.5500	2.6000	-13.333%	341	10,571	+613.462%
2026-03-16	3.2500	3.8500	3.0000	3.0000	-3.226%	522	10,373	+518.333%
2026-03-13	3.1500	3.3500	2.9500	3.1000	+3.333%	178	10,008	+498.387%
2026-03-12	3.3000	3.5500	2.9900	3.0000	-17.808%	265	10,001	+518.333%
2026-03-11	3.7000	4.0000	3.5000	3.6500	+10.606%	309	10,019	+408.219%
2026-03-10	3.2000	3.6500	2.9300	3.3000	+4.762%	413	10,015	+462.121%
2026-03-09	2.5000	3.2500	2.4500	3.1500	+10.526%	160	9,883	+488.889%
2026-03-06	3.0500	3.2000	2.7900	2.8500	-9.524%	633	9,850	+550.877%
2026-03-05	3.2000	3.4300	3.0700	3.1500	-3.077%	94	9,483	+488.889%
2026-03-04	2.7500	3.3000	2.6600	3.2500	+25.000%	798	9,471	+470.769%
2026-03-03	2.9500	2.9500	2.6000	2.6000	-21.212%	769	9,516	+613.462%
2026-03-02	3.2000	3.3500	3.0700	3.3000	-1.493%	88	8,837	+462.121%
2026-02-27	3.1700	3.6700	3.1700	3.3500	0.000%	201	8,790	+453.731%
2026-02-26	3.6100	3.6100	3.1600	3.3500	-8.967%	652	8,611	+453.731%
2026-02-25	3.4500	3.8500	3.3500	3.6800	-0.541%	640	8,197	+404.076%
2026-02-24	2.9900	3.7100	2.8400	3.7000	+30.282%	2,213	8,197	+401.351%
2026-02-23	2.9100	3.1000	2.7000	2.8400	-2.069%	1,350	6,845	+553.169%
2026-02-20	2.9200	3.0000	2.7000	2.9000	-3.333%	351	6,724	+539.655%
2026-02-19	3.2500	3.3000	2.9900	3.0000	-9.091%	35	6,686	+518.333%
2026-02-18	3.4000	4.0000	3.2500	3.3000	-12.000%	451	6,671	+462.121%
2026-02-17	3.8500	3.9100	3.6200	3.7500	-5.063%	44	6,653	+394.667%
2026-02-13	3.8300	4.4000	3.6000	3.9500	+1.282%	3,209	4,118	+369.620%
2026-02-12	4.6000	4.6000	3.8000	3.9000	-13.717%	1,006	4,118	+375.641%
2026-02-11	4.6700	5.0500	4.1000	4.5200	+8.916%	345	4,082	+310.398%
2026-02-10	5.1500	5.2000	4.0000	4.1500	-19.417%	546	3,926	+346.988%
2026-02-09	5.4000	5.5000	4.3000	5.1500	-4.982%	1,360	3,746	+260.194%
2026-02-06	5.0000	5.7500	4.8000	5.4200	+14.588%	1,611	3,332	+242.251%
2026-02-05	4.5000	5.5500	4.0500	4.7300	-6.337%	445	2,940	+292.178%
2026-02-04	5.1500	5.3000	4.3500	5.0500	-0.980%	392	2,960	+267.327%
2026-02-03	5.5800	5.7000	4.9000	5.1000	+9.677%	639	3,007	+263.725%
2026-02-02	4.0500	5.0500	3.9000	4.6500	+14.815%	484	3,036	+298.925%
2026-01-30	4.6000	4.9900	3.8000	4.0500	-12.903%	808	2,907	+358.025%
2026-01-29	4.2700	4.7500	4.1500	4.6500	+2.198%	120	2,720	+298.925%
2026-01-28	3.0500	4.9500	3.0500	4.5500	+46.774%	791	2,686	+307.692%
2026-01-27	3.1500	3.2000	2.9900	3.1000	+15.242%	195	2,598	+498.387%
2026-01-26	3.4000	3.4000	2.6500	2.6900	-20.882%	1,363	2,448	+589.591%
2026-01-23	6.5000	6.5000	3.2000	3.4000	-52.113%	1,596	1,594	+445.588%
2026-01-22	6.9800	7.2500	6.5000	7.1000	0.000%	895	741	+161.268%