Dark

INTC20270115C90
INTC Jan 15 2027 90.00 Call (INTC270115C00090000)
option OPRA

EOD

Sep 2, 2026

13.56+1.955%(+0.26)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	13.0500	14.0000	12.5000	13.5600	+1.955%	82	7,070	0.000%
2026-09-01	13.4500	13.4500	11.7000	13.3000	-3.413%	290	7,066	+1.955%
2026-08-31	14.8800	15.3300	13.5700	13.7700	-1.643%	1,755	7,006	-1.525%
2026-08-28	15.0500	17.0000	14.0000	14.0000	-13.097%	576	5,469	-3.143%
2026-08-27	14.7500	16.7000	13.9300	16.1100	+15.484%	471	5,367	-15.829%
2026-08-26	13.3000	14.0000	12.5300	13.9500	+2.048%	281	5,421	-2.796%
2026-08-25	15.0900	15.3000	13.6000	13.6700	-0.582%	446	5,365	-0.805%
2026-08-24	15.0000	15.1000	12.7000	13.7500	-12.698%	833	5,140	-1.382%
2026-08-21	17.3000	17.3200	15.7000	15.7500	-8.960%	544	4,994	-13.905%
2026-08-20	16.9500	17.6000	15.7500	17.3000	-1.425%	653	4,881	-21.618%
2026-08-19	18.9000	19.0000	16.8000	17.5500	-13.759%	132	4,634	-22.735%
2026-08-18	22.5500	22.5500	19.5500	20.3500	-20.508%	206	4,597	-33.366%
2026-08-17	25.5000	26.9500	25.0700	25.6000	+1.467%	35	4,636	-47.031%
2026-08-14	28.7000	28.7000	25.0000	25.2300	-7.582%	152	4,634	-46.254%
2026-08-13	24.4600	29.0500	24.4600	27.3000	+11.885%	596	4,675	-50.330%
2026-08-12	26.0000	26.0000	23.9200	24.4000	+8.156%	56	4,564	-44.426%
2026-08-11	22.4400	23.0000	21.9000	22.5600	-3.176%	34	4,528	-39.894%
2026-08-10	24.0000	24.4000	22.8000	23.3000	-10.385%	40	4,509	-41.803%
2026-08-07	27.6600	27.6600	25.3000	26.0000	-0.383%	26	4,512	-47.846%
2026-08-06	23.0500	28.2800	23.0500	26.1000	-5.946%	42	4,512	-48.046%
2026-08-05	26.6500	28.1400	25.3000	27.7500	+2.210%	157	4,489	-51.135%
2026-08-04	23.0000	27.2700	23.0000	27.1500	+35.411%	229	4,628	-50.055%
2026-08-03	17.1900	20.5000	17.0000	20.0500	+0.250%	500	4,643	-32.369%
2026-07-31	23.6000	25.2500	20.0000	20.0000	-4.988%	236	4,392	-32.200%
2026-07-30	18.3100	22.5100	18.3100	21.0500	+36.600%	201	4,395	-35.582%
2026-07-29	18.5000	18.8500	15.4100	15.4100	-17.857%	431	4,457	-12.005%
2026-07-28	18.9000	19.1300	16.7300	18.7600	-10.024%	442	4,409	-27.719%
2026-07-27	22.5000	23.1600	18.6300	20.8500	-4.707%	682	4,166	-34.964%
2026-07-24	26.0000	26.3000	21.7000	21.8800	-23.497%	197	4,321	-38.026%
2026-07-23	29.8000	31.0000	28.1000	28.6000	-10.063%	203	4,199	-52.587%
2026-07-22	33.3600	33.3600	31.4600	31.8000	-3.343%	12	4,242	-57.358%
2026-07-21	30.7900	32.9000	30.4000	32.9000	+22.991%	49	4,239	-58.784%
2026-07-20	28.8000	28.8000	26.7500	26.7500	+4.533%	46	4,259	-49.308%
2026-07-17	23.4000	27.2100	21.5000	25.5900	-1.879%	1,703	4,255	-47.011%
2026-07-16	27.6600	28.8700	25.6200	26.0800	-15.599%	147	2,759	-48.006%
2026-07-15	33.4800	33.4800	28.9500	30.9000	-6.222%	129	2,662	-56.117%
2026-07-14	33.7000	33.8000	31.5100	32.9500	+8.495%	31	2,653	-58.847%
2026-07-13	32.2000	32.4000	29.9000	30.3700	-15.639%	42	2,650	-55.351%
2026-07-10	35.5000	36.1500	35.0000	36.0000	-6.856%	85	2,645	-62.333%
2026-07-09	41.5700	41.6000	38.5000	38.6500	+10.429%	26	2,630	-64.916%
2026-07-08	36.6400	36.6400	32.6500	35.0000	-3.925%	57	2,629	-61.257%
2026-07-07	38.3300	40.2900	35.6000	36.4300	-23.046%	154	2,627	-62.778%
2026-07-06	47.4400	50.0000	47.2000	47.3400	+7.444%	17	2,591	-71.356%
2026-07-02	49.4100	53.0700	43.5100	44.0600	-15.269%	42	2,572	-69.224%
2026-07-01	52.4100	52.8800	51.0000	52.0000	-16.129%	69	2,572	-73.923%
2026-06-30	57.8000	63.4400	57.8000	62.0000	+14.159%	15	2,562	-78.129%
2026-06-29	46.5800	54.3100	46.5800	54.3100	+4.805%	79	2,570	-75.032%
2026-06-26	52.3200	52.3200	51.8200	51.8200	-2.576%	10	2,562	-73.832%
2026-06-25	62.1000	62.1000	52.4700	53.1900	+1.314%	21	2,563	-74.506%
2026-06-24	55.3700	58.4500	52.5000	52.5000	-6.015%	17	2,559	-74.171%
2026-06-23	59.8600	59.8600	55.8600	55.8600	-11.122%	7	2,559	-75.725%
2026-06-22	59.6900	62.8600	59.6900	62.8500	+9.782%	44	2,558	-78.425%
2026-06-18	53.9900	57.3400	53.0000	57.2500	+26.631%	95	2,568	-76.314%
2026-06-17	45.2200	47.9200	45.1900	45.2100	-0.110%	66	2,568	-70.007%
2026-06-16	48.3400	48.3400	44.0000	45.2600	-13.045%	26	2,568	-70.040%
2026-06-15	55.0000	55.0000	51.1800	52.0500	+4.813%	182	2,563	-73.948%
2026-06-12	45.6500	50.4000	45.6500	49.6600	+15.087%	236	2,643	-72.694%
2026-06-11	39.0000	43.2500	38.3000	43.1500	+23.250%	240	2,840	-68.575%
2026-06-10	36.0000	36.0000	34.0700	35.0100	+1.185%	7	2,758	-61.268%
2026-06-09	30.5500	35.0000	30.4500	34.6000	-10.687%	34	2,754	-60.809%
2026-06-08	36.0000	38.7400	35.0000	38.7400	+38.853%	12	2,738	-64.997%
2026-06-05	32.6000	32.6000	27.9000	27.9000	-22.500%	482	2,744	-51.398%
2026-06-04	36.8500	36.8500	35.5000	36.0000	-5.263%	71	2,959	-62.333%
2026-06-03	41.0000	41.0000	38.0000	38.0000	+10.465%	9	2,994	-64.316%
2026-06-02	33.6600	35.9000	32.7700	34.4000	-2.962%	501	2,992	-60.581%
2026-06-01	35.6500	39.9500	34.8000	35.4500	-16.569%	258	2,753	-61.749%
2026-05-29	48.6200	48.6200	42.2000	42.4900	-5.156%	617	2,878	-68.087%
2026-05-28	42.8600	45.5300	42.1600	44.8000	+0.045%	27	2,712	-69.732%
2026-05-27	47.3700	47.3700	43.5000	44.7800	-4.723%	60	2,692	-69.719%
2026-05-26	47.2500	47.7600	45.5100	47.0000	+3.297%	96	2,706	-71.149%
2026-05-22	45.4500	46.2700	44.7900	45.5000	+4.143%	20	2,763	-70.198%
2026-05-21	40.0000	43.8500	40.0000	43.6900	-0.817%	28	2,758	-68.963%
2026-05-20	44.3300	45.7000	41.1500	44.0500	+15.465%	73	2,758	-69.217%
2026-05-19	35.8100	39.4000	30.9600	38.1500	+11.877%	291	2,808	-64.456%
2026-05-18	41.0200	41.0200	32.2800	34.1000	-7.084%	35	2,808	-60.235%
2026-05-15	37.0000	37.6700	35.2800	36.7000	-12.827%	859	2,808	-63.052%
2026-05-14	42.2200	44.0000	41.3500	42.1000	-10.254%	171	2,316	-67.791%
2026-05-13	47.0000	47.8500	44.0000	46.9100	+4.221%	294	2,213	-71.094%
2026-05-12	50.0500	52.5500	42.0000	45.0100	-13.525%	401	2,213	-69.873%
2026-05-11	54.5600	54.9800	51.5700	52.0500	+2.866%	465	2,213	-73.948%
2026-05-08	40.4100	55.0500	40.0000	50.6000	+37.500%	220	2,111	-73.202%
2026-05-07	38.3300	40.2500	36.4000	36.8000	-6.646%	93	2,087	-63.152%
2026-05-06	38.5000	39.6300	34.5000	39.4200	+8.297%	117	2,067	-65.601%
2026-05-05	30.0000	38.0500	30.0000	36.4000	+38.667%	443	2,058	-62.747%
2026-05-04	29.5500	29.5500	26.2000	26.2500	-11.377%	249	2,126	-48.343%
2026-05-01	26.0000	30.0100	26.0000	29.6200	+17.307%	1,021	2,536	-54.220%
2026-04-30	26.4900	26.4900	23.5100	25.2500	-2.885%	133	2,536	-46.297%
2026-04-29	18.8500	26.0000	18.8500	26.0000	+45.740%	735	2,542	-47.846%
2026-04-28	16.0500	18.0000	15.8000	17.8400	-1.491%	615	2,424	-23.991%
2026-04-27	17.4000	20.3100	17.4000	18.1100	+8.119%	525	2,347	-25.124%
2026-04-24	16.1800	18.2500	15.4100	16.7500	+94.767%	513	2,156	-19.045%
2026-04-23	9.1000	9.3000	8.3500	8.6000	+6.832%	371	2,122	+57.674%
2026-04-22	8.8500	8.8500	8.0000	8.0500	-4.734%	86	1,980	+68.447%
2026-04-21	8.9200	8.9200	8.4000	8.4500	+4.839%	86	1,838	+60.473%
2026-04-20	9.0000	9.3000	7.9900	8.0600	-13.797%	384	1,838	+68.238%
2026-04-17	9.9000	10.3500	9.2700	9.3500	-1.682%	125	1,606	+45.027%
2026-04-16	8.2000	9.5400	8.2000	9.5100	+21.611%	234	1,593	+42.587%
2026-04-15	7.5200	8.1000	7.3500	7.8200	+6.395%	638	1,478	+73.402%
2026-04-14	7.8000	7.8000	6.7700	7.3500	-8.125%	318	0	+84.490%
2026-04-13	6.9500	8.3000	6.8500	8.0000	+19.048%	289	0	+69.500%
2026-04-10	6.2800	7.1100	6.2800	6.7200	0.000%	797	0	+101.786%