Dark

INTC20270319C115
INTC Mar 19 2027 115.00 Call (INTC270319C00115000)
option OPRA

EOD

Sep 2, 2026

9.25+2.778%(+0.25)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.1100	9.5000	9.0500	9.2500	+2.778%	67	3,166	0.000%
2026-09-01	8.5000	9.1600	8.3000	9.0000	-6.250%	46	3,107	+2.778%
2026-08-31	9.8000	9.8500	9.4000	9.6000	-2.932%	11	3,101	-3.646%
2026-08-28	11.3000	11.7200	9.8400	9.8900	-10.498%	138	3,104	-6.471%
2026-08-27	10.6000	11.2500	10.5500	11.0500	+12.755%	30	3,083	-16.290%
2026-08-26	9.3000	9.9000	9.1500	9.8000	+0.513%	76	3,062	-5.612%
2026-08-25	10.2500	10.2500	9.7500	9.7500	+1.036%	32	3,004	-5.128%
2026-08-24	9.8000	10.2000	9.2000	9.6500	-16.810%	427	2,985	-4.145%
2026-08-21	11.7000	11.7500	11.4500	11.6000	-10.425%	93	2,971	-20.259%
2026-08-20	12.2000	12.9500	11.4500	12.9500	0.000%	696	2,964	-28.571%
2026-08-19	15.2000	15.4000	12.1400	12.9500	-13.087%	32	2,431	-28.571%
2026-08-18	16.8500	16.8500	14.5000	14.9000	-22.597%	16	2,413	-37.919%
2026-08-17	19.4000	19.8300	19.0000	19.2500	-1.333%	28	2,403	-51.948%
2026-08-14	19.9500	19.9500	19.5100	19.5100	-7.095%	22	2,397	-52.588%
2026-08-13	21.2500	22.2000	21.0000	21.0000	+9.775%	88	2,397	-55.952%
2026-08-12	19.3000	19.3000	17.9000	19.1300	+13.195%	51	2,379	-51.647%
2026-08-11	17.1200	17.1200	16.9000	16.9000	-4.789%	4	2,377	-45.266%
2026-08-10	17.8500	18.6500	17.7400	17.7500	-9.669%	8	2,376	-47.887%
2026-08-07	19.6500	19.6500	19.6500	19.6500	-5.301%	1	2,379	-52.926%
2026-08-06	20.7500	20.7500	20.7500	20.7500	-5.682%	1	2,379	-55.422%
2026-08-05	20.8200	22.0000	20.4500	22.0000	+2.326%	8	2,379	-57.955%
2026-08-04	19.7000	21.7000	19.0000	21.5000	+40.523%	42	2,384	-56.977%
2026-08-03	14.0000	15.5500	14.0000	15.3000	-3.348%	10	2,394	-39.542%
2026-07-31	17.2500	17.2500	15.8300	15.8300	-4.235%	8	2,389	-41.567%
2026-07-30	15.7500	17.2500	15.7500	16.5300	+16.820%	7	2,382	-44.041%
2026-07-29	13.0600	14.1500	12.4500	14.1500	-3.479%	406	2,385	-34.629%
2026-07-28	14.1600	14.7500	12.7000	14.6600	-8.546%	33	2,162	-36.903%
2026-07-27	17.3500	17.3500	15.3200	16.0300	-7.714%	414	2,165	-42.296%
2026-07-24	21.6000	21.6000	17.3700	17.3700	-23.277%	175	2,143	-46.747%
2026-07-23	24.7700	24.7700	22.6400	22.6400	-11.907%	11	2,158	-59.143%
2026-07-22	27.0000	27.0000	25.7000	25.7000	-4.283%	17	2,153	-64.008%
2026-07-21	24.3800	26.9100	24.3800	26.8500	+20.512%	774	2,152	-65.549%
2026-07-20	23.0900	23.0900	21.6000	22.2800	+6.095%	14	2,690	-58.483%
2026-07-17	17.5000	21.5200	17.5000	21.0000	+1.059%	798	2,702	-55.952%
2026-07-16	22.6500	22.9800	20.7800	20.7800	-15.597%	42	1,939	-55.486%
2026-07-15	25.6500	25.8400	22.6100	24.6200	-11.343%	27	1,944	-62.429%
2026-07-14	27.1300	27.7700	24.4000	27.7700	+14.847%	12	1,931	-66.691%
2026-07-13	26.2800	26.5000	24.1500	24.1800	-17.277%	49	1,935	-61.745%
2026-07-10	28.7800	29.2500	28.7500	29.2300	-5.405%	15	1,908	-68.354%
2026-07-09	33.1000	34.0500	30.9000	30.9000	+5.749%	58	1,908	-70.065%
2026-07-08	29.7500	29.7500	27.0000	29.2200	-1.782%	41	1,874	-68.344%
2026-07-07	33.3000	33.4800	29.3700	29.7500	-22.727%	246	1,837	-68.908%
2026-07-06	37.4000	40.0000	37.4000	38.5000	+4.847%	7	1,672	-75.974%
2026-07-02	40.6000	43.6400	36.5000	36.7200	-13.335%	20	1,650	-74.809%
2026-07-01	44.8000	44.8000	42.3700	42.3700	-14.680%	12	1,650	-78.169%
2026-06-30	49.4800	50.0000	49.4800	49.6600	+11.596%	30	1,640	-81.373%
2026-06-29	39.5000	44.5000	35.7000	44.5000	+2.700%	30	1,640	-79.213%
2026-06-26	41.5000	43.3300	41.5000	43.3300	-6.817%	4	1,662	-78.652%
2026-06-25	52.1000	52.1000	42.3000	46.5000	+7.390%	127	1,658	-80.108%
2026-06-24	46.2000	47.4600	43.3000	43.3000	-7.439%	16	1,739	-78.637%
2026-06-23	46.1500	50.3900	46.1500	46.7800	-11.200%	68	1,734	-80.227%
2026-06-22	51.1000	52.9000	50.7500	52.6800	+10.556%	517	1,738	-82.441%
2026-06-18	48.0000	48.0000	43.8500	47.6500	+19.724%	198	2,122	-80.588%
2026-06-17	38.0000	39.8000	36.4800	39.8000	+8.447%	49	2,122	-76.759%
2026-06-16	40.2000	40.2000	36.4300	36.7000	-15.145%	12	2,122	-74.796%
2026-06-15	43.9300	46.4000	42.7000	43.2500	+4.217%	277	2,124	-78.613%
2026-06-12	34.0000	41.5000	34.0000	41.5000	+18.267%	80	1,994	-77.711%
2026-06-11	32.6600	36.6000	31.0300	35.0900	+29.102%	307	1,970	-73.639%
2026-06-10	29.1000	29.8400	27.1800	27.1800	-2.301%	93	1,813	-65.968%
2026-06-09	29.7500	29.7500	24.5500	27.8200	-12.101%	11	1,723	-66.751%
2026-06-08	28.4000	31.6500	28.4000	31.6500	+33.488%	22	1,729	-70.774%
2026-06-05	25.6000	25.7600	23.0000	23.7100	-21.490%	47	1,721	-60.987%
2026-06-04	29.0000	31.1000	28.7100	30.2000	-4.430%	35	1,708	-69.371%
2026-06-03	33.2900	34.5000	30.5000	31.6000	+14.701%	79	1,701	-70.728%
2026-06-02	26.9600	29.5000	26.5500	27.5500	-3.163%	75	1,721	-66.425%
2026-06-01	29.2500	31.4600	28.4200	28.4500	-13.526%	73	1,681	-67.487%
2026-05-29	40.4000	40.4000	32.4800	32.9000	-4.638%	164	1,647	-71.884%
2026-05-28	34.5000	34.9800	33.9000	34.5000	-1.541%	15	1,505	-73.188%
2026-05-27	35.3000	36.6500	35.0400	35.0400	-10.039%	22	1,492	-73.602%
2026-05-26	34.2000	38.9500	34.2000	38.9500	+5.986%	47	1,482	-76.252%
2026-05-22	36.1700	37.5000	34.9000	36.7500	+5.030%	34	1,482	-74.830%
2026-05-21	33.9500	35.4500	32.2500	34.9900	-1.603%	107	1,482	-73.564%
2026-05-20	34.9500	38.2000	33.0000	35.5600	+14.710%	158	1,482	-73.988%
2026-05-19	28.0600	31.0000	26.7000	31.0000	+14.265%	885	532	-70.161%
2026-05-18	34.3000	34.3000	26.8500	27.1300	-6.287%	227	532	-65.905%
2026-05-15	31.0700	31.0700	28.5200	28.9500	-15.474%	337	532	-68.048%
2026-05-14	34.3000	36.0000	33.2000	34.2500	-10.831%	177	373	-72.993%
2026-05-13	37.0000	39.5000	37.0000	38.4100	+2.838%	24	276	-75.918%
2026-05-12	42.5500	43.0000	35.0500	37.3500	-17.912%	58	276	-75.234%
2026-05-11	45.5000	48.8000	42.6500	45.5000	+9.771%	74	276	-79.670%
2026-05-08	33.3000	43.0500	33.3000	41.4500	+40.081%	175	243	-77.684%
2026-05-07	31.0500	32.6300	29.5900	29.5900	-4.610%	33	194	-68.739%
2026-05-06	30.0000	32.0000	28.8300	31.0200	+7.336%	34	176	-70.181%
2026-05-05	24.0000	30.4100	24.0000	28.9000	+38.278%	176	163	-67.993%
2026-05-04	21.1400	21.3600	20.9000	20.9000	-7.808%	32	105	-55.742%
2026-05-01	23.1700	23.1700	22.2700	22.6700	+15.076%	24	67	-59.197%
2026-04-30	18.6200	19.7000	18.6200	19.7000	+4.787%	4	67	-53.046%
2026-04-29	15.3500	18.8000	15.3000	18.8000	+42.640%	66	65	-50.798%
2026-04-28	12.9000	13.1800	12.9000	13.1800	-5.180%	3	0	-29.818%
2026-04-27	14.8700	14.8700	13.9000	13.9000	0.000%	2	0	-33.453%