Dark

INTC20270319C110
INTC Mar 19 2027 110.00 Call (INTC270319C00110000)
option OPRA

EOD

Sep 2, 2026

10.50+1.942%(+0.20)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.8000	10.7500	9.8000	10.5000	+1.942%	94	7,875	0.000%
2026-09-01	9.5000	10.5000	9.1000	10.3000	-2.830%	140	7,810	+1.942%
2026-08-31	11.6000	11.6500	10.6000	10.6000	-3.636%	42	7,802	-0.943%
2026-08-28	12.7300	12.7300	10.9000	11.0000	-7.173%	100	7,807	-4.545%
2026-08-27	11.7500	13.0000	11.7500	11.8500	+7.240%	121	7,743	-11.392%
2026-08-26	10.5500	11.0500	10.0000	11.0500	+1.843%	123	7,705	-4.977%
2026-08-25	12.0000	12.0000	10.8500	10.8500	+0.463%	52	7,697	-3.226%
2026-08-24	11.2000	11.2900	10.2500	10.8000	-16.923%	201	7,702	-2.778%
2026-08-21	12.9700	13.7000	12.6000	13.0000	-6.407%	686	7,623	-19.231%
2026-08-20	12.5000	13.9000	12.4000	13.8900	-1.699%	228	7,221	-24.406%
2026-08-19	16.3000	16.3000	13.7500	14.1300	-11.411%	152	7,172	-25.690%
2026-08-18	17.5000	17.5000	15.8400	15.9500	-23.684%	80	7,170	-34.169%
2026-08-17	20.2500	22.1500	20.2500	20.9000	+0.917%	38	7,175	-49.761%
2026-08-14	22.7000	22.7000	20.7100	20.7100	-8.484%	34	7,175	-49.300%
2026-08-13	20.0000	24.2500	20.0000	22.6300	+12.868%	62	7,159	-53.601%
2026-08-12	21.1000	21.1000	19.4500	20.0500	+9.264%	27	7,132	-47.631%
2026-08-11	18.8100	19.0200	18.2500	18.3500	-3.064%	90	7,136	-42.779%
2026-08-10	20.4000	20.4000	18.9300	18.9300	-15.867%	375	7,115	-44.532%
2026-08-07	23.3500	23.3500	21.1500	22.5000	+3.448%	7	7,114	-53.333%
2026-08-06	21.7500	23.0000	21.7400	21.7500	-8.421%	1,041	7,114	-51.724%
2026-08-05	22.5000	23.7500	21.7500	23.7500	+2.063%	930	6,203	-55.789%
2026-08-04	19.5000	23.4700	19.5000	23.2700	+39.760%	615	5,775	-54.878%
2026-08-03	16.0000	16.8000	14.3800	16.6500	-4.420%	3,636	6,069	-36.937%
2026-07-31	20.9600	20.9600	17.4200	17.4200	-1.023%	464	4,257	-39.724%
2026-07-30	15.8000	19.0000	15.8000	17.6000	+26.893%	239	3,813	-40.341%
2026-07-29	16.0000	16.0000	13.4500	13.8700	-9.642%	351	3,626	-24.297%
2026-07-28	15.4800	16.1000	13.8800	15.3500	-14.722%	92	3,639	-31.596%
2026-07-27	19.4000	19.4000	15.8000	18.0000	-3.743%	949	3,669	-41.667%
2026-07-24	23.1500	23.6000	18.7000	18.7000	-22.407%	551	3,410	-43.850%
2026-07-23	26.5600	27.0000	24.1000	24.1000	-15.439%	32	3,429	-56.432%
2026-07-22	27.8300	29.1000	27.7400	28.5000	+0.885%	23	3,412	-63.158%
2026-07-21	26.0500	28.4900	25.6000	28.2500	+25.556%	508	3,404	-62.832%
2026-07-20	23.7300	23.7900	22.5000	22.5000	+0.312%	228	3,446	-53.333%
2026-07-17	20.1500	23.2500	18.5000	22.4300	+0.718%	323	3,242	-53.188%
2026-07-16	24.2500	24.2500	21.9200	22.2700	-12.906%	64	3,038	-52.851%
2026-07-15	28.2400	28.4000	24.1000	25.5700	-14.767%	65	2,998	-58.936%
2026-07-14	28.9200	30.0000	26.9700	30.0000	+12.360%	10	2,974	-65.000%
2026-07-13	27.8900	28.0000	25.6900	26.7000	-14.286%	108	2,971	-60.674%
2026-07-10	30.1500	31.4900	30.0000	31.1500	-7.704%	116	2,880	-66.292%
2026-07-09	34.3000	36.1000	33.3000	33.7500	+11.755%	57	2,775	-68.889%
2026-07-08	31.5600	31.5600	28.8800	30.2000	-5.031%	42	2,790	-65.232%
2026-07-07	34.0000	34.7000	31.0000	31.8000	-21.963%	622	2,769	-66.981%
2026-07-06	42.6000	43.5000	40.7500	40.7500	+4.487%	22	2,414	-74.233%
2026-07-02	43.0300	43.0300	37.8900	39.0000	-11.162%	39	2,400	-73.077%
2026-07-01	49.0000	49.1000	43.9000	43.9000	-18.869%	112	2,400	-76.082%
2026-06-30	47.3500	55.5000	47.3500	54.1100	+15.373%	16	2,477	-80.595%
2026-06-29	41.9000	46.9000	39.0000	46.9000	+3.077%	46	2,473	-77.612%
2026-06-26	43.7800	46.0000	43.7800	45.5000	-6.667%	9	2,465	-76.923%
2026-06-25	53.5000	53.5000	44.0000	48.7500	+2.094%	24	2,465	-78.462%
2026-06-24	48.0300	50.3600	45.2500	47.7500	-1.445%	43	2,456	-78.010%
2026-06-23	48.1500	52.5800	48.1500	48.4500	-11.668%	21	2,456	-78.328%
2026-06-22	53.4100	55.2500	51.8600	54.8500	+9.700%	319	2,467	-80.857%
2026-06-18	47.4000	50.3000	45.6000	50.0000	+22.699%	58	2,535	-79.000%
2026-06-17	39.5000	41.0000	38.4000	40.7500	+9.661%	40	2,535	-74.233%
2026-06-16	41.2500	41.2500	37.1600	37.1600	-17.514%	16	2,535	-71.744%
2026-06-15	46.1800	48.7000	44.8000	45.0500	+3.563%	172	2,532	-76.693%
2026-06-12	36.1400	44.6000	36.1400	43.5000	+15.477%	40	2,626	-75.862%
2026-06-11	34.3700	38.0600	33.0000	37.6700	+27.264%	189	2,649	-72.126%
2026-06-10	30.1700	32.4300	29.4200	29.6000	+1.127%	34	2,767	-64.527%
2026-06-09	34.0000	34.0000	26.8500	29.2700	-6.783%	53	2,766	-64.127%
2026-06-08	31.0000	33.6900	29.2000	31.4000	+31.161%	756	2,754	-66.561%
2026-06-05	28.2000	28.2000	23.9400	23.9400	-24.788%	76	2,743	-56.140%
2026-06-04	32.0000	33.0000	29.9500	31.8300	-3.105%	60	2,763	-67.012%
2026-06-03	35.5500	36.4500	32.5700	32.8500	+11.469%	587	2,772	-68.037%
2026-06-02	28.0000	31.3000	27.9600	29.4700	-4.935%	64	2,425	-64.371%
2026-06-01	32.9500	33.5800	29.8400	31.0000	-12.676%	67	2,417	-66.129%
2026-05-29	41.7500	41.7500	35.0000	35.5000	-6.579%	30	2,407	-70.423%
2026-05-28	35.6500	39.1000	35.5500	38.0000	+1.631%	121	2,396	-72.368%
2026-05-27	38.0000	38.0000	37.0100	37.3900	-7.725%	11	2,285	-71.918%
2026-05-26	42.0000	42.0000	39.6900	40.5200	+6.632%	15	2,288	-74.087%
2026-05-22	37.8700	40.0000	37.3800	38.0000	+2.981%	54	2,291	-72.368%
2026-05-21	35.0500	37.1700	33.7000	36.9000	-0.940%	13	2,253	-71.545%
2026-05-20	38.0000	40.2000	36.0000	37.2500	+18.631%	40	2,253	-71.812%
2026-05-19	30.0000	32.8000	27.9700	31.4000	+5.193%	687	1,615	-66.561%
2026-05-18	31.8000	31.8000	28.3000	29.8500	-3.772%	17	1,615	-64.824%
2026-05-15	32.0000	32.0600	29.9000	31.0200	-14.309%	112	1,615	-66.151%
2026-05-14	36.1300	38.3000	35.5000	36.2000	-10.661%	37	1,587	-70.994%
2026-05-13	41.4600	42.5000	38.3000	40.5200	+4.974%	44	1,557	-74.087%
2026-05-12	40.4200	40.5000	36.5500	38.6000	-18.047%	55	1,557	-72.798%
2026-05-11	49.4600	49.4600	44.3300	47.1000	+7.953%	319	1,557	-77.707%
2026-05-08	34.0000	47.0000	33.8800	43.6300	+38.508%	84	1,717	-75.934%
2026-05-07	31.9900	34.9800	31.1300	31.5000	-5.970%	176	1,722	-66.667%
2026-05-06	32.1700	33.9000	30.4700	33.5000	+8.065%	238	1,694	-68.657%
2026-05-05	28.3300	32.0500	28.2400	31.0000	+38.827%	201	1,569	-66.129%
2026-05-04	22.0500	24.7200	22.0500	22.3300	-9.960%	421	1,488	-52.978%
2026-05-01	21.6800	25.0000	21.5300	24.8000	+22.955%	293	1,243	-57.661%
2026-04-30	21.2700	21.2700	19.6100	20.1700	-4.408%	21	1,243	-47.942%
2026-04-29	16.1700	21.1000	16.1700	21.1000	+49.117%	2,206	1,237	-50.237%
2026-04-28	13.6000	14.5100	13.6000	14.1500	+1.071%	38	0	-25.795%
2026-04-27	14.8000	16.2000	14.0000	14.0000	0.000%	18	0	-25.000%