Dark

INTC20270115C85
INTC Jan 15 2027 85.00 Call (INTC270115C00085000)
option OPRA

EOD

Sep 2, 2026

15.95+3.571%(+0.55)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	15.2300	16.1500	14.6000	15.9500	+3.571%	82	5,207	0.000%
2026-09-01	14.0500	15.5500	14.0000	15.4000	-0.965%	88	5,152	+3.571%
2026-08-31	16.7000	17.1900	15.5500	15.5500	-6.775%	28	5,135	+2.572%
2026-08-28	17.3500	19.5000	16.3500	16.6800	-7.333%	18	5,129	-4.376%
2026-08-27	17.1700	19.0200	16.6000	18.0000	+11.801%	105	5,129	-11.389%
2026-08-26	15.0000	16.1000	14.6000	16.1000	+2.222%	96	5,155	-0.932%
2026-08-25	17.2000	17.7000	15.7500	15.7500	-1.869%	323	5,153	+1.270%
2026-08-24	16.0000	16.3000	14.8000	16.0500	-10.734%	263	5,040	-0.623%
2026-08-21	18.7500	18.7500	17.9800	17.9800	-8.031%	19	5,016	-11.290%
2026-08-20	18.9000	19.5500	18.2500	19.5500	-2.201%	6	5,019	-18.414%
2026-08-19	20.9500	20.9500	19.7500	19.9900	-11.195%	66	5,019	-20.210%
2026-08-18	24.6500	24.6500	22.3000	22.5100	-19.319%	55	5,042	-29.143%
2026-08-17	28.8000	30.1000	27.9000	27.9000	-5.839%	31	5,031	-42.832%
2026-08-14	29.6300	29.6300	29.6300	29.6300	-2.693%	2	5,030	-46.169%
2026-08-13	30.4000	32.0000	30.4000	30.4500	+12.486%	98	5,029	-47.619%
2026-08-12	27.5200	27.9800	26.5500	27.0700	+9.595%	39	5,119	-41.079%
2026-08-11	25.4000	25.4000	24.6500	24.7000	-5.905%	27	5,139	-35.425%
2026-08-10	26.6500	26.9600	25.3000	26.2500	-9.483%	9	5,139	-39.238%
2026-08-07	28.5500	29.0000	28.5500	29.0000	-0.685%	8	5,139	-45.000%
2026-08-06	25.8300	29.6700	25.8300	29.2000	-3.022%	4	5,139	-45.377%
2026-08-05	29.0000	30.6000	28.0000	30.1100	+0.367%	9	5,139	-47.028%
2026-08-04	26.0000	30.0000	26.0000	30.0000	+36.364%	75	5,139	-46.833%
2026-08-03	19.5000	22.5600	19.0000	22.0000	-3.636%	64	5,168	-27.500%
2026-07-31	27.5100	27.5100	22.8300	22.8300	-1.595%	152	5,139	-30.136%
2026-07-30	20.4000	24.8500	20.4000	23.2000	+27.824%	276	5,140	-31.250%
2026-07-29	20.4500	21.0000	17.2500	18.1500	-9.657%	173	5,047	-12.121%
2026-07-28	20.3300	20.9100	18.0800	20.0900	-14.728%	230	5,086	-20.607%
2026-07-27	23.0500	23.5900	21.7400	23.5600	-2.037%	80	5,057	-32.301%
2026-07-24	28.6400	28.6400	24.0500	24.0500	-21.508%	76	5,086	-33.680%
2026-07-23	32.5000	34.2000	30.5100	30.6400	-8.263%	20	5,084	-47.944%
2026-07-22	34.9900	36.1500	33.4000	33.4000	-4.380%	66	5,081	-52.246%
2026-07-21	33.2500	34.9800	32.8700	34.9300	+19.623%	112	5,051	-54.337%
2026-07-20	31.0500	31.0500	29.2000	29.2000	+4.585%	46	5,122	-45.377%
2026-07-17	23.3000	29.2000	23.3000	27.9200	+0.613%	141	5,124	-42.872%
2026-07-16	31.5500	31.5500	27.7500	27.7500	-16.966%	29	5,135	-42.523%
2026-07-15	35.6800	35.6800	30.4500	33.4200	-7.552%	48	5,136	-52.274%
2026-07-14	35.4000	36.5600	35.4000	36.1500	+12.793%	21	5,177	-55.878%
2026-07-13	33.0800	33.0800	32.0500	32.0500	-17.141%	25	5,176	-50.234%
2026-07-10	38.4100	38.6800	38.2000	38.6800	-7.353%	22	5,196	-58.764%
2026-07-09	41.2500	41.7500	41.2500	41.7500	+11.631%	25	5,196	-61.796%
2026-07-08	39.0000	39.0000	35.7500	37.4000	-4.713%	28	5,174	-57.353%
2026-07-07	44.4700	44.4700	38.0500	39.2500	-21.813%	868	5,192	-59.363%
2026-07-06	52.0500	52.0500	50.2000	50.2000	+5.773%	6	4,405	-68.227%
2026-07-02	48.0500	48.1000	46.7100	47.4600	-13.236%	19	4,417	-66.393%
2026-07-01	60.6000	60.6000	54.7000	54.7000	-17.159%	16	4,417	-70.841%
2026-06-30	63.0000	66.0300	63.0000	66.0300	+30.546%	6	4,416	-75.844%
2026-06-29	50.5700	50.5800	50.5700	50.5800	-8.585%	4	4,415	-68.466%
2026-06-26	55.3300	55.3300	55.3300	55.3300	+1.710%	1	4,419	-71.173%
2026-06-25	55.8200	55.8200	54.4000	54.4000	-10.951%	4	4,419	-70.680%
2026-06-24	58.5000	62.0400	58.5000	61.0900	+2.277%	19	4,419	-73.891%
2026-06-23	59.7300	59.7300	59.7300	59.7300	-10.099%	1	4,419	-73.297%
2026-06-22	65.0000	66.4400	63.9400	66.4400	+10.660%	10	4,419	-75.993%
2026-06-18	56.0400	60.0800	56.0400	60.0400	+17.656%	19	4,408	-73.434%
2026-06-17	48.1000	51.2500	48.1000	51.0300	+9.038%	33	4,408	-68.744%
2026-06-16	52.3000	52.4700	46.8000	46.8000	-14.986%	25	4,408	-65.919%
2026-06-15	57.0900	57.4700	54.4500	55.0500	+3.575%	18	4,427	-71.026%
2026-06-12	49.4900	54.5500	49.4900	53.1500	+15.068%	23	4,428	-69.991%
2026-06-11	47.1600	47.1600	41.0300	46.1900	+24.000%	21	4,431	-65.469%
2026-06-10	37.4400	37.4400	35.5000	37.2500	+2.055%	9	4,423	-57.181%
2026-06-09	38.4600	38.4600	32.2600	36.5000	-8.430%	13	4,428	-56.301%
2026-06-08	38.7500	41.2600	38.7500	39.8600	+30.347%	4	4,428	-59.985%
2026-06-05	34.4500	35.4000	30.5800	30.5800	-24.902%	333	4,427	-47.842%
2026-06-04	38.6500	40.7200	38.6500	40.7200	-7.748%	15	4,454	-60.830%
2026-06-03	44.2700	44.8000	44.1400	44.1400	+19.297%	4	4,455	-63.865%
2026-06-02	35.4600	38.6000	35.4600	37.0000	-2.887%	21	4,456	-56.892%
2026-06-01	38.8500	42.0000	37.6000	38.1000	-17.532%	16	4,447	-58.136%
2026-05-29	51.0000	51.0000	46.0000	46.2000	-3.104%	14	4,445	-65.476%
2026-05-28	45.6500	47.7500	45.6500	47.6800	-0.791%	11	4,456	-66.548%
2026-05-27	46.8000	48.0600	46.3000	48.0600	-3.261%	88	4,457	-66.812%
2026-05-26	45.0000	49.8000	45.0000	49.6800	+6.041%	32	4,502	-67.895%
2026-05-22	48.0000	48.0000	46.8500	46.8500	-0.531%	47	4,513	-65.955%
2026-05-21	45.2100	47.1000	43.7100	47.1000	+0.813%	74	4,514	-66.136%
2026-05-20	46.2000	48.0000	43.9500	46.7200	+12.987%	49	4,514	-65.860%
2026-05-19	38.4200	41.3500	33.7900	41.3500	+13.912%	24	4,505	-61.427%
2026-05-18	43.0000	44.0000	35.2000	36.3000	-7.985%	26	4,505	-56.061%
2026-05-15	38.5500	40.5000	38.1600	39.4500	-13.770%	31	4,505	-59.569%
2026-05-14	47.4400	47.4400	44.2000	45.7500	-7.144%	45	4,510	-65.137%
2026-05-13	47.5000	50.9000	47.5000	49.2700	+3.836%	233	4,471	-67.627%
2026-05-12	53.2500	54.9500	45.8300	47.4500	-17.262%	413	4,471	-66.386%
2026-05-11	57.3100	57.9500	54.0000	57.3500	+6.698%	21	4,471	-72.188%
2026-05-08	45.2500	55.5000	45.0000	53.7500	+35.288%	21	4,736	-70.326%
2026-05-07	41.6000	43.4000	39.7300	39.7300	-5.562%	197	4,735	-59.854%
2026-05-06	38.9500	42.0700	38.9500	42.0700	+8.990%	22	4,732	-62.087%
2026-05-05	32.3000	40.4000	32.3000	38.6000	+34.308%	212	4,741	-58.679%
2026-05-04	30.9200	30.9200	28.7400	28.7400	-9.821%	23	4,750	-44.502%
2026-05-01	29.2500	32.3500	29.2500	31.8700	+15.723%	56	4,746	-49.953%
2026-04-30	27.7400	27.9900	25.4500	27.5400	-1.290%	468	4,746	-42.084%
2026-04-29	20.8600	27.9000	20.8600	27.9000	+42.565%	264	4,524	-42.832%
2026-04-28	17.6600	19.8000	17.6600	19.5700	-3.262%	267	4,542	-18.498%
2026-04-27	19.6000	22.0600	18.7500	20.2300	+7.778%	366	4,499	-21.157%
2026-04-24	17.5000	20.0000	16.9500	18.7700	+91.531%	1,078	4,467	-15.024%
2026-04-23	10.2000	10.5000	9.6000	9.8000	+7.692%	46	4,158	+62.755%
2026-04-22	10.2000	10.4100	9.0200	9.1000	-4.712%	223	4,146	+75.275%
2026-04-21	10.1100	10.1100	9.4500	9.5500	+4.372%	93	4,014	+67.016%
2026-04-20	9.1700	9.2500	9.0400	9.1500	-14.486%	84	4,014	+74.317%
2026-04-17	11.0200	11.5600	10.3500	10.7000	+0.469%	3,271	3,961	+49.065%
2026-04-16	9.4900	10.6500	9.3700	10.6500	+18.597%	69	1,355	+49.765%
2026-04-15	8.6000	9.3000	8.1700	8.9800	+7.803%	137	1,346	+77.617%
2026-04-14	9.1500	9.1500	7.5500	8.3300	-7.238%	201	1,276	+91.477%
2026-04-13	7.7000	9.1900	7.7000	8.9800	+14.395%	124	1,285	+77.617%
2026-04-10	7.4500	8.1000	7.3700	7.8500	+4.947%	1,040	1,250	+103.185%
2026-04-09	6.3200	7.6500	6.3200	7.4800	0.000%	682	544	+113.235%