Dark

INTC20270319C105
INTC Mar 19 2027 105.00 Call (INTC270319C00105000)
option OPRA

EOD

Sep 2, 2026

11.75+6.335%(+0.70)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.5000	11.8000	11.4500	11.7500	+6.335%	23	6,951	0.000%
2026-09-01	10.5300	11.5800	10.5300	11.0500	-8.299%	68	6,947	+6.335%
2026-08-31	12.2500	12.3000	11.8300	12.0500	-3.057%	15	6,954	-2.490%
2026-08-28	13.3000	14.5900	12.3000	12.4300	-10.896%	81	6,941	-5.471%
2026-08-27	12.5400	14.0000	12.5400	13.9500	+16.736%	62	6,953	-15.771%
2026-08-26	11.8000	12.4300	11.5000	11.9500	-1.969%	148	6,938	-1.674%
2026-08-25	13.2300	13.2500	12.1700	12.1900	+2.008%	59	6,860	-3.610%
2026-08-24	11.4500	12.5500	11.4500	11.9500	-15.845%	301	6,810	-1.674%
2026-08-21	14.8900	14.8900	13.9000	14.2000	-7.492%	35	6,718	-17.254%
2026-08-20	15.0000	15.3500	14.1000	15.3500	-2.540%	440	6,717	-23.453%
2026-08-19	16.5500	16.6300	15.0500	15.7500	-12.500%	506	6,286	-25.397%
2026-08-18	19.0000	19.8900	17.4200	18.0000	-20.177%	98	5,896	-34.722%
2026-08-17	22.3400	23.5000	22.2800	22.5500	+1.166%	83	5,886	-47.894%
2026-08-14	24.0200	24.4200	22.2900	22.2900	-9.020%	281	5,847	-47.286%
2026-08-13	22.4900	26.0500	22.4900	24.5000	+12.903%	61	5,588	-52.041%
2026-08-12	22.4300	23.1200	21.2500	21.7000	+8.772%	44	5,553	-45.853%
2026-08-11	20.0800	20.0800	19.8000	19.9500	-6.470%	13	5,531	-41.103%
2026-08-10	21.9400	22.0800	20.7500	21.3300	-10.753%	32	5,539	-44.913%
2026-08-07	24.9800	25.8400	22.4000	23.9000	+1.185%	26	5,510	-50.837%
2026-08-06	22.2000	25.4000	22.2000	23.6200	-7.191%	18	5,500	-50.254%
2026-08-05	24.7600	26.0500	23.7000	25.4500	+1.597%	44	5,491	-53.831%
2026-08-04	20.9500	25.2000	20.9500	25.0500	+37.637%	84	5,505	-53.094%
2026-08-03	16.8000	18.4200	15.8000	18.2000	-5.010%	4,019	5,492	-35.440%
2026-07-31	22.1300	22.1300	19.0000	19.1600	+1.108%	60	1,816	-38.674%
2026-07-30	17.7200	20.0000	17.7200	18.9500	+20.317%	55	1,800	-37.995%
2026-07-29	17.0500	17.0500	15.1500	15.7500	-5.576%	27	1,759	-25.397%
2026-07-28	16.7200	16.8000	15.0700	16.6800	-10.178%	20	1,740	-29.556%
2026-07-27	20.2000	20.2000	17.1000	18.5700	-8.069%	409	1,734	-36.726%
2026-07-24	25.3100	26.0000	20.2000	20.2000	-22.457%	81	1,760	-41.832%
2026-07-23	26.9200	26.9200	25.8400	26.0500	-9.454%	13	1,702	-54.894%
2026-07-22	28.5000	30.6500	28.5000	28.7700	-4.100%	59	1,698	-59.159%
2026-07-21	28.1700	30.0000	27.1700	30.0000	+20.240%	42	1,667	-60.833%
2026-07-20	24.6500	25.6000	24.6500	24.9500	+5.053%	31	1,677	-52.906%
2026-07-17	22.8500	24.7100	19.9900	23.7500	+0.126%	37	1,691	-50.526%
2026-07-16	25.2000	26.6000	23.6000	23.7200	-12.954%	40	1,687	-50.464%
2026-07-15	31.0000	31.0000	25.8300	27.2500	-13.875%	62	1,674	-56.881%
2026-07-14	30.8200	31.6400	29.2500	31.6400	+14.513%	11	1,638	-62.863%
2026-07-13	31.4000	31.4000	27.4300	27.6300	-16.018%	84	1,634	-57.474%
2026-07-10	32.6000	33.6000	32.0000	32.9000	-6.268%	67	1,572	-64.286%
2026-07-09	36.6000	38.0400	34.9000	35.1000	+4.000%	31	1,551	-66.524%
2026-07-08	33.6000	33.7500	30.1700	33.7500	-0.442%	84	1,545	-65.185%
2026-07-07	40.0500	40.0500	32.9200	33.9000	-21.400%	81	1,511	-65.339%
2026-07-06	43.6100	46.0200	43.1300	43.1300	+5.711%	41	1,545	-72.757%
2026-07-02	45.8000	45.8000	40.8000	40.8000	-11.612%	8	1,544	-71.201%
2026-07-01	49.7800	49.7800	46.1600	46.1600	-19.089%	7	1,544	-74.545%
2026-06-30	56.0000	58.4900	55.5000	57.0500	+13.419%	16	1,545	-79.404%
2026-06-29	45.0000	50.3000	40.0000	50.3000	+6.410%	23	1,551	-76.640%
2026-06-26	47.1300	49.8600	47.1300	47.2700	-6.210%	11	1,546	-75.143%
2026-06-25	51.1500	51.1500	46.0000	50.4000	+2.606%	16	1,554	-76.687%
2026-06-24	50.4500	52.6200	48.7900	49.1200	-5.538%	16	1,557	-76.079%
2026-06-23	54.1500	54.1500	51.0500	52.0000	-9.988%	52	1,557	-77.404%
2026-06-22	56.3800	57.7700	54.7600	57.7700	+9.309%	72	1,592	-79.661%
2026-06-18	50.0000	53.0000	48.6000	52.8500	+21.550%	49	1,630	-77.767%
2026-06-17	40.5000	43.4800	40.2700	43.4800	+9.521%	122	1,630	-72.976%
2026-06-16	40.9000	40.9000	39.7000	39.7000	-15.801%	3	1,630	-70.403%
2026-06-15	48.5000	50.0000	46.8500	47.1500	+3.173%	319	1,629	-75.080%
2026-06-12	40.0000	46.2500	40.0000	45.7000	+14.969%	57	1,810	-74.289%
2026-06-11	35.9100	40.0500	34.6100	39.7500	+26.997%	324	1,841	-70.440%
2026-06-10	32.7900	33.9000	30.8100	31.3000	+3.130%	50	1,763	-62.460%
2026-06-09	33.4800	33.4800	27.2000	30.3500	-8.446%	18	1,720	-61.285%
2026-06-08	32.3000	35.5000	31.6000	33.1500	+29.391%	198	1,721	-64.555%
2026-06-05	30.0400	31.0200	25.6200	25.6200	-23.017%	122	1,788	-54.137%
2026-06-04	32.4000	33.2800	32.4000	33.2800	-5.212%	15	1,719	-64.694%
2026-06-03	37.3000	37.8000	34.2000	35.1100	+13.076%	36	1,718	-66.534%
2026-06-02	30.2500	32.6000	30.2500	31.0500	-3.120%	75	1,704	-62.158%
2026-06-01	31.6700	36.0100	31.5000	32.0500	-16.861%	74	1,739	-63.339%
2026-05-29	40.4500	40.4500	38.5500	38.5500	-6.318%	20	1,743	-69.520%
2026-05-28	39.3000	41.1500	39.3000	41.1500	-1.034%	3	1,743	-71.446%
2026-05-27	40.7200	41.5800	38.4500	41.5800	-1.376%	142	1,744	-71.741%
2026-05-26	41.4000	42.1600	41.0000	42.1600	+4.667%	7	1,743	-72.130%
2026-05-22	39.3000	42.0000	39.2500	40.2800	+3.948%	112	1,744	-70.829%
2026-05-21	37.0000	38.7500	37.0000	38.7500	-1.675%	25	1,836	-69.677%
2026-05-20	39.0000	42.0000	37.3300	39.4100	+17.642%	35	1,836	-70.185%
2026-05-19	31.7700	34.6500	28.7000	33.5000	+5.049%	242	1,629	-64.925%
2026-05-18	35.4000	36.1500	30.1800	31.8900	-2.447%	42	1,629	-63.155%
2026-05-15	33.8800	34.1400	31.9500	32.6900	-13.860%	55	1,629	-64.056%
2026-05-14	37.5000	39.5000	37.5000	37.9500	-10.957%	25	1,614	-69.038%
2026-05-13	43.5300	43.5300	40.5000	42.6200	+5.105%	45	1,645	-72.431%
2026-05-12	45.2000	45.2000	38.0500	40.5500	-17.076%	41	1,645	-71.023%
2026-05-11	49.2700	49.3000	45.8100	48.9000	+6.304%	242	1,645	-75.971%
2026-05-08	34.9700	49.4800	34.9700	46.0000	+34.700%	110	1,647	-74.457%
2026-05-07	35.1000	36.2900	33.6900	34.1500	-4.476%	36	1,675	-65.593%
2026-05-06	33.3300	35.7500	31.1800	35.7500	+10.340%	112	1,662	-67.133%
2026-05-05	26.4700	34.0000	26.4700	32.4000	+35.452%	359	1,701	-63.735%
2026-05-04	25.3100	26.0400	23.8000	23.9200	-8.000%	301	1,732	-50.878%
2026-05-01	24.0000	27.0000	24.0000	26.0000	+16.123%	172	2,028	-54.808%
2026-04-30	21.3100	22.9300	20.8000	22.3900	-0.841%	331	2,028	-47.521%
2026-04-29	17.5000	22.5800	17.3600	22.5800	+46.623%	624	1,761	-47.963%
2026-04-28	14.5000	15.7000	13.3000	15.4000	-3.448%	102	1,770	-23.701%
2026-04-27	15.6800	17.6400	14.9400	15.9500	+8.136%	140	1,705	-26.332%
2026-04-24	14.6000	16.1000	13.5800	14.7500	+107.746%	1,525	1,650	-20.339%
2026-04-23	7.3000	8.1500	7.1000	7.1000	+1.429%	262	549	+65.493%
2026-04-22	7.3000	7.3000	7.0000	7.0000	-6.667%	5	0	+67.857%
2026-04-21	7.6000	7.8000	7.3900	7.5000	+5.634%	320	0	+56.667%
2026-04-20	7.5000	7.5000	7.0000	7.1000	0.000%	21	0	+65.493%