Dark

INTC20270115C95
INTC Jan 15 2027 95.00 Call (INTC270115C00095000)
option OPRA

EOD

Sep 2, 2026

11.67+4.196%(+0.47)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.5000	12.0000	10.7400	11.6700	+4.196%	116	6,699	0.000%
2026-09-01	10.5000	11.5000	9.9500	11.2000	-5.485%	463	6,644	+4.196%
2026-08-31	13.2000	13.2000	11.6900	11.8500	-3.815%	30	6,348	-1.519%
2026-08-28	13.3000	14.8500	12.1800	12.3200	-12.313%	102	6,348	-5.276%
2026-08-27	13.4500	14.3200	12.7500	14.0500	+16.986%	142	6,319	-16.940%
2026-08-26	11.5200	12.0100	10.8000	12.0100	+1.350%	57	6,259	-2.831%
2026-08-25	13.3500	13.3500	11.7900	11.8500	-0.336%	111	6,237	-1.519%
2026-08-24	13.2000	13.2000	11.1000	11.8900	-14.460%	330	6,221	-1.850%
2026-08-21	14.7500	15.0000	13.7000	13.9000	-10.032%	138	6,040	-16.043%
2026-08-20	15.0000	15.4500	13.7500	15.4500	+0.195%	265	5,990	-24.466%
2026-08-19	18.4500	18.4500	14.9500	15.4200	-16.649%	473	5,938	-24.319%
2026-08-18	19.7900	19.7900	17.4000	18.5000	-19.565%	139	5,811	-36.919%
2026-08-17	23.1500	24.1900	22.5000	23.0000	-1.203%	26	5,736	-49.261%
2026-08-14	24.9500	25.8800	22.7400	23.2800	-8.166%	80	5,719	-49.871%
2026-08-13	25.0000	26.0500	25.0000	25.3500	+15.332%	69	5,725	-53.964%
2026-08-12	22.5000	23.0000	21.3700	21.9800	+11.235%	38	5,751	-46.906%
2026-08-11	20.0500	20.7000	19.7600	19.7600	-5.000%	78	5,743	-40.941%
2026-08-10	21.0500	22.0000	20.5000	20.8000	-12.162%	116	5,685	-43.894%
2026-08-07	23.5700	24.3300	22.0400	23.6800	-0.169%	56	5,673	-50.718%
2026-08-06	22.4000	24.5200	22.3900	23.7200	-7.017%	29	5,683	-50.801%
2026-08-05	24.4500	25.6000	23.0000	25.5100	+2.821%	185	5,705	-54.253%
2026-08-04	20.1000	25.2100	20.1000	24.8100	+38.836%	178	5,821	-52.963%
2026-08-03	15.0000	18.4100	15.0000	17.8700	-0.942%	115	5,860	-34.695%
2026-07-31	21.6000	22.8000	18.0400	18.0400	-4.043%	309	5,867	-35.310%
2026-07-30	17.7600	20.5100	17.7600	18.8000	+28.328%	65	5,773	-37.926%
2026-07-29	15.4700	16.3500	14.0000	14.6500	-12.275%	39	5,772	-20.341%
2026-07-28	16.4600	17.3000	14.7700	16.7000	-11.640%	213	5,748	-30.120%
2026-07-27	20.3000	21.2500	16.7500	18.9000	-5.500%	446	5,772	-38.254%
2026-07-24	25.2100	25.2100	19.9600	20.0000	-24.840%	170	5,491	-41.650%
2026-07-23	28.3000	28.3000	26.0000	26.6100	-6.632%	120	5,399	-56.144%
2026-07-22	30.7000	30.7000	28.5000	28.5000	-5.347%	6	5,387	-59.053%
2026-07-21	28.0000	30.1100	28.0000	30.1100	+20.440%	43	5,387	-61.242%
2026-07-20	25.0500	26.2100	24.8000	25.0000	+3.864%	228	5,388	-53.320%
2026-07-17	21.6700	24.3600	19.9500	24.0700	+1.561%	333	5,570	-51.516%
2026-07-16	26.2000	26.3300	23.4000	23.7000	-14.224%	92	5,309	-50.759%
2026-07-15	31.4500	31.4500	25.9000	27.6300	-8.812%	35	5,283	-57.763%
2026-07-14	31.6000	31.6000	29.9600	30.3000	+11.193%	10	5,256	-61.485%
2026-07-13	28.8400	30.5500	27.2500	27.2500	-18.462%	50	5,253	-57.174%
2026-07-10	33.4200	33.9500	32.6500	33.4200	-7.501%	108	5,211	-65.081%
2026-07-09	36.0900	36.5500	36.0000	36.1300	+10.557%	8	5,239	-67.700%
2026-07-08	34.6000	34.6000	30.5500	32.6800	-3.882%	65	5,240	-64.290%
2026-07-07	38.3300	38.3300	33.4000	34.0000	-23.251%	70	5,257	-65.676%
2026-07-06	43.5000	46.9200	43.5000	44.3000	+8.605%	8	5,232	-73.657%
2026-07-02	46.4500	50.0800	40.7900	40.7900	-15.021%	29	5,234	-71.390%
2026-07-01	52.7300	52.7300	48.0000	48.0000	-19.368%	21	5,234	-75.688%
2026-06-30	54.6700	60.2000	54.6700	59.5300	+16.043%	15	5,228	-80.396%
2026-06-29	45.0000	51.3000	42.1000	51.3000	+3.532%	70	5,229	-77.251%
2026-06-26	49.1500	49.7400	48.3000	49.5500	-4.583%	48	5,234	-76.448%
2026-06-25	51.6400	51.9300	50.2100	51.9300	+2.527%	4	5,258	-77.527%
2026-06-24	52.0000	55.7400	50.2000	50.6500	-4.704%	62	5,258	-76.960%
2026-06-23	50.2500	57.0500	48.5000	53.1500	-10.371%	44	5,261	-78.043%
2026-06-22	56.4000	59.6000	56.4000	59.3000	+10.408%	24	5,299	-80.320%
2026-06-18	54.8500	54.8500	50.3100	53.7100	+22.766%	74	5,347	-78.272%
2026-06-17	42.4700	43.7500	42.4700	43.7500	+7.653%	36	5,347	-73.326%
2026-06-16	46.5800	48.0000	40.6400	40.6400	-17.230%	690	5,347	-71.284%
2026-06-15	50.5900	53.1500	48.8000	49.1000	+4.424%	27	5,251	-76.232%
2026-06-12	40.5000	48.3500	38.9000	47.0200	+15.330%	101	5,251	-75.181%
2026-06-11	39.5500	40.7700	36.9200	40.7700	+26.028%	10	5,266	-71.376%
2026-06-10	31.5500	32.3500	31.5500	32.3500	+0.372%	3	5,264	-63.926%
2026-06-09	36.7500	36.7500	27.6500	32.2300	-8.567%	13	5,264	-63.791%
2026-06-08	33.0000	36.1000	32.5900	35.2500	+35.577%	14	5,262	-66.894%
2026-06-05	30.0100	30.1000	26.0000	26.0000	-24.528%	235	5,258	-55.115%
2026-06-04	34.2000	34.7000	32.3100	34.4500	-4.966%	104	5,314	-66.125%
2026-06-03	39.9900	39.9900	35.0000	36.2500	+11.538%	56	5,213	-67.807%
2026-06-02	30.7500	33.5000	30.5000	32.5000	-2.985%	41	5,218	-64.092%
2026-06-01	34.2000	35.5400	32.4800	33.5000	-19.277%	27	5,209	-65.164%
2026-05-29	45.5500	46.2000	40.5400	41.5000	-2.123%	50	5,193	-71.880%
2026-05-28	39.9900	42.7600	39.9900	42.4000	+3.922%	66	5,223	-72.476%
2026-05-27	44.3800	44.3800	40.8000	40.8000	-7.378%	70	5,283	-71.397%
2026-05-26	43.0000	44.0500	43.0000	44.0500	+4.359%	18	5,347	-73.507%
2026-05-22	43.0500	43.0500	42.2100	42.2100	+5.525%	6	5,331	-72.353%
2026-05-21	41.0000	41.0000	36.9700	40.0000	-2.200%	7	5,335	-70.825%
2026-05-20	39.2000	41.9400	39.2000	40.9000	+14.406%	20	5,335	-71.467%
2026-05-19	30.9200	35.7500	29.1500	35.7500	+6.716%	73	5,317	-67.357%
2026-05-18	38.6900	38.6900	30.4000	33.5000	-1.384%	56	5,317	-65.164%
2026-05-15	34.5000	34.9200	33.0000	33.9700	-14.926%	295	5,317	-65.646%
2026-05-14	39.5900	41.0000	38.9500	39.9300	-9.558%	382	5,243	-70.774%
2026-05-13	45.0600	46.5000	42.1600	44.1500	+2.555%	56	5,174	-73.567%
2026-05-12	47.9000	47.9000	39.5000	43.0500	-13.745%	71	5,174	-72.892%
2026-05-11	50.0500	51.8500	49.6000	49.9100	+4.633%	50	5,174	-76.618%
2026-05-08	40.0000	52.2900	39.7500	47.7000	+34.746%	91	5,142	-75.535%
2026-05-07	36.9700	38.2200	34.7700	35.4000	-4.839%	83	5,133	-67.034%
2026-05-06	36.9500	37.2000	32.6300	37.2000	+8.931%	84	5,086	-68.629%
2026-05-05	28.4000	35.1500	28.4000	34.1500	+41.291%	834	5,092	-65.827%
2026-05-04	26.6000	27.0400	24.1700	24.1700	-12.013%	154	5,424	-51.717%
2026-05-01	22.9500	27.7200	22.9500	27.4700	+16.894%	1,108	4,968	-57.517%
2026-04-30	23.6700	24.0000	21.4600	23.5000	-0.424%	274	4,968	-50.340%
2026-04-29	18.5000	23.6000	17.9300	23.6000	+47.500%	870	4,880	-50.551%
2026-04-28	15.7000	16.3300	14.6000	16.0000	-4.192%	95	5,177	-27.063%
2026-04-27	16.2000	18.4000	15.5300	16.7000	+8.795%	40	5,185	-30.120%
2026-04-24	14.3000	16.2400	13.9500	15.3500	+101.444%	1,895	5,188	-23.974%
2026-04-23	7.8000	8.0500	7.5900	7.6200	+6.573%	1,503	3,583	+53.150%
2026-04-22	7.7300	7.7300	7.0700	7.1500	-6.291%	53	2,471	+63.217%
2026-04-21	7.7500	7.9200	7.4300	7.6300	+6.713%	124	2,570	+52.949%
2026-04-20	8.3800	8.3800	7.0000	7.1500	-14.779%	100	2,570	+63.217%
2026-04-17	8.7500	9.3500	8.2200	8.3900	-0.119%	1,323	2,562	+39.094%
2026-04-16	7.0000	8.5200	7.0000	8.4000	+20.000%	1,350	1,710	+38.929%
2026-04-15	6.6500	7.3000	6.3000	7.0000	+7.362%	1,117	1,616	+66.714%
2026-04-14	6.4900	6.6200	5.9500	6.5200	-7.518%	430	0	+78.988%
2026-04-13	5.9000	7.2000	5.9000	7.0500	0.000%	306	0	+65.532%