Dark

INTC20270319C100
INTC Mar 19 2027 100.00 Call (INTC270319C00100000)
option OPRA

EOD

Sep 2, 2026

13.20+1.149%(+0.15)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	13.0000	13.5400	12.3000	13.2000	+1.149%	119	24,037	0.000%
2026-09-01	11.7100	13.2000	11.6400	13.0500	-2.757%	361	24,050	+1.149%
2026-08-31	14.8000	14.8000	13.3900	13.4200	-3.799%	168	24,121	-1.639%
2026-08-28	14.8000	16.4000	13.7500	13.9500	-11.709%	307	24,165	-5.376%
2026-08-27	15.2500	16.2000	13.9000	15.8000	+15.328%	907	24,108	-16.456%
2026-08-26	13.4000	13.8700	12.5000	13.7000	+0.958%	898	24,035	-3.650%
2026-08-25	14.6500	15.1500	13.3100	13.5700	-0.074%	422	23,581	-2.727%
2026-08-24	14.5000	14.5000	12.7000	13.5800	-12.949%	1,054	23,495	-2.798%
2026-08-21	16.9500	17.0000	15.4400	15.6000	-8.235%	362	23,071	-15.385%
2026-08-20	16.0000	17.0000	15.5000	17.0000	-0.527%	348	22,949	-22.353%
2026-08-19	20.4800	20.4800	16.3600	17.0900	-10.990%	264	22,916	-22.762%
2026-08-18	21.3000	21.8000	19.0000	19.2000	-22.581%	407	22,783	-31.250%
2026-08-17	25.4500	26.2000	24.2500	24.8000	+0.283%	247	22,868	-46.774%
2026-08-14	26.0000	27.2700	24.3500	24.7300	-6.503%	115	22,842	-46.624%
2026-08-13	24.0000	28.1000	24.0000	26.4500	+11.368%	201	22,829	-50.095%
2026-08-12	25.0500	25.0500	23.2100	23.7500	+8.497%	199	22,852	-44.421%
2026-08-11	22.0000	22.5300	21.5000	21.8900	-3.142%	107	22,840	-39.698%
2026-08-10	23.6500	23.9600	22.1000	22.6000	-11.719%	242	22,790	-41.593%
2026-08-07	27.5000	27.5200	24.2200	25.6000	+0.827%	301	22,789	-48.438%
2026-08-06	23.0000	27.0000	22.6500	25.3900	-6.996%	52	22,507	-48.011%
2026-08-05	26.2500	27.6300	24.6700	27.3000	+2.247%	97	22,487	-51.648%
2026-08-04	22.1500	27.0000	22.1500	26.7000	+33.969%	260	22,470	-50.562%
2026-08-03	19.5000	20.5500	16.8100	19.9300	+1.373%	15,073	22,455	-33.768%
2026-07-31	23.8500	24.5600	19.6600	19.6600	-8.131%	151	8,684	-32.859%
2026-07-30	18.5000	22.2000	17.8000	21.4000	+38.065%	742	8,699	-38.318%
2026-07-29	19.5000	19.5000	15.5000	15.5000	-13.889%	404	8,703	-14.839%
2026-07-28	18.2000	19.3000	16.4500	18.0000	-13.752%	6,216	8,605	-26.667%
2026-07-27	21.4000	22.5000	18.6000	20.8700	-3.380%	512	3,552	-36.751%
2026-07-24	27.9000	28.6000	21.6000	21.6000	-22.747%	324	3,526	-38.889%
2026-07-23	28.8000	30.6400	27.4500	27.9600	-6.800%	72	3,452	-52.790%
2026-07-22	31.8000	32.1500	30.0000	30.0000	-7.006%	7	3,463	-56.000%
2026-07-21	30.2700	32.2600	29.0000	32.2600	+24.077%	74	3,462	-59.082%
2026-07-20	28.4600	28.4600	26.0000	26.0000	+2.403%	321	3,472	-49.231%
2026-07-17	23.3800	26.6500	21.3500	25.3900	-1.589%	193	3,374	-48.011%
2026-07-16	28.1900	28.1900	25.0000	25.8000	-12.985%	346	3,368	-48.837%
2026-07-15	34.6000	34.6000	27.1500	29.6500	-10.152%	319	3,314	-55.481%
2026-07-14	32.3500	34.2000	30.3000	33.0000	+10.000%	44	3,121	-60.000%
2026-07-13	31.0400	31.6000	29.1600	30.0000	-13.744%	355	3,100	-56.000%
2026-07-10	35.6000	35.6000	34.2500	34.7800	-6.756%	21	2,797	-62.047%
2026-07-09	38.0000	38.0000	37.0000	37.3000	+4.482%	21	2,788	-64.611%
2026-07-08	35.6000	35.7000	31.9500	35.7000	+2.292%	111	2,782	-63.025%
2026-07-07	39.9500	40.2800	34.9000	34.9000	-24.130%	132	2,775	-62.178%
2026-07-06	47.5500	48.8000	44.9700	46.0000	+7.101%	94	2,739	-71.304%
2026-07-02	48.0100	48.0100	41.7000	42.9500	-11.861%	104	2,681	-69.267%
2026-07-01	53.8000	54.3300	48.7300	48.7300	-17.449%	97	2,681	-72.912%
2026-06-30	54.0000	61.1000	54.0000	59.0300	+13.519%	67	2,677	-77.638%
2026-06-29	48.8000	52.5500	42.1100	52.0000	+2.868%	290	2,680	-74.615%
2026-06-26	50.5500	51.9000	49.0000	50.5500	-5.248%	47	2,542	-73.887%
2026-06-25	59.2500	59.6000	47.2500	53.3500	+1.871%	155	2,533	-75.258%
2026-06-24	55.3000	56.5500	50.0000	52.3700	-4.782%	294	2,544	-74.795%
2026-06-23	52.8000	57.5000	52.8000	55.0000	-8.592%	19	2,434	-76.000%
2026-06-22	59.4500	60.2500	58.0000	60.1700	+9.599%	39	2,434	-78.062%
2026-06-18	52.4000	55.2900	50.8000	54.9000	+24.773%	296	2,313	-75.956%
2026-06-17	43.5100	46.8500	43.0500	44.0000	+6.486%	177	2,313	-70.000%
2026-06-16	48.0000	49.0000	41.3200	41.3200	-16.694%	81	2,313	-68.054%
2026-06-15	50.4300	53.4500	49.1700	49.6000	+4.421%	40	2,366	-73.387%
2026-06-12	41.4000	49.0900	41.4000	47.5000	+15.012%	246	2,365	-72.211%
2026-06-11	38.5000	42.0000	37.0000	41.3000	+21.471%	68	2,405	-68.039%
2026-06-10	35.6500	35.6500	32.9500	34.0000	+0.980%	253	2,406	-61.176%
2026-06-09	38.0000	38.0000	28.7000	33.6700	-6.472%	73	2,414	-60.796%
2026-06-08	34.0000	37.2500	33.4000	36.0000	+33.333%	147	2,421	-63.333%
2026-06-05	31.7000	32.0000	27.0000	27.0000	-26.129%	223	2,367	-51.111%
2026-06-04	34.9200	37.7000	34.2000	36.5500	-1.853%	46	2,240	-63.885%
2026-06-03	41.0100	41.0100	36.3500	37.2400	+12.406%	64	2,240	-64.554%
2026-06-02	33.8000	34.1500	31.7000	33.1300	-5.235%	80	2,251	-60.157%
2026-06-01	35.6000	38.0300	32.6000	34.9600	-9.547%	116	2,260	-62.243%
2026-05-29	46.0000	46.2000	38.6500	38.6500	-13.146%	59	2,246	-65.847%
2026-05-28	42.7000	44.5000	40.0000	44.5000	+2.417%	277	2,244	-70.337%
2026-05-27	42.0000	43.4500	41.2500	43.4500	-4.923%	111	2,222	-69.620%
2026-05-26	44.0000	45.7000	43.2500	45.7000	+7.834%	34	2,156	-71.116%
2026-05-22	42.6000	44.4500	42.3800	42.3800	+5.950%	26	2,169	-68.853%
2026-05-21	40.3000	40.3000	37.0000	40.0000	-3.754%	33	2,169	-67.000%
2026-05-20	43.0000	44.1500	40.4400	41.5600	+15.927%	92	2,169	-68.239%
2026-05-19	33.4500	37.2000	30.1000	35.8500	+6.855%	193	2,112	-63.180%
2026-05-18	37.8000	37.8000	31.2600	33.5500	-3.063%	74	2,112	-60.656%
2026-05-15	35.8800	35.8800	33.9500	34.6100	-14.012%	40	2,112	-61.861%
2026-05-14	40.1000	42.5000	39.6000	40.2500	-11.344%	54	2,091	-67.205%
2026-05-13	45.0000	45.6000	41.7500	45.4000	+1.566%	67	2,130	-70.925%
2026-05-12	48.0000	50.5000	40.2300	44.7000	-14.417%	245	2,130	-70.470%
2026-05-11	52.3900	53.4500	47.5000	52.2300	+8.813%	333	2,130	-74.727%
2026-05-08	37.1200	52.2500	37.1200	48.0000	+35.593%	1,311	1,973	-72.500%
2026-05-07	37.0000	38.5300	35.1000	35.4000	-6.596%	179	1,231	-62.712%
2026-05-06	36.0800	38.3100	33.4000	37.9000	+9.380%	252	1,253	-65.172%
2026-05-05	31.3900	36.3000	31.1000	34.6500	+38.600%	496	1,314	-61.905%
2026-05-04	27.3700	28.2300	25.0000	25.0000	-12.587%	399	1,398	-47.200%
2026-05-01	24.9000	28.9500	24.9000	28.6000	+19.916%	438	1,311	-53.846%
2026-04-30	24.1500	24.6000	22.3100	23.8500	-2.334%	133	1,311	-44.654%
2026-04-29	19.6000	24.4200	19.0000	24.4200	+45.184%	636	1,290	-45.946%
2026-04-28	16.3800	16.8200	15.3000	16.8200	-3.886%	81	894	-21.522%
2026-04-27	17.2500	19.1000	16.2400	17.5000	+8.696%	476	892	-24.571%
2026-04-24	15.0500	17.4500	14.5500	16.1000	+85.057%	947	857	-18.012%
2026-04-23	9.1500	9.1500	8.5000	8.7000	+10.828%	44	256	+51.724%
2026-04-22	8.6900	8.9800	7.8500	7.8500	-7.210%	18	239	+68.153%
2026-04-21	8.4600	8.4600	8.4600	8.4600	+7.089%	1	234	+56.028%
2026-04-20	8.8000	8.8000	7.9000	7.9000	-12.707%	56	234	+67.089%
2026-04-17	9.6000	10.0900	9.0000	9.0500	0.000%	218	187	+45.856%