Dark

INTC20270319C120
INTC Mar 19 2027 120.00 Call (INTC270319C00120000)
option OPRA

EOD

Sep 2, 2026

8.30+2.469%(+0.20)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	7.7000	8.5500	7.7000	8.3000	+2.469%	127	2,892	0.000%
2026-09-01	7.5000	8.2200	7.4500	8.1000	-4.706%	118	2,867	+2.469%
2026-08-31	9.6000	9.6000	8.4000	8.5000	-3.955%	52	2,845	-2.353%
2026-08-28	9.9000	10.9000	8.8000	8.8500	-12.808%	177	2,848	-6.215%
2026-08-27	9.5300	10.7000	9.4400	10.1500	+15.472%	318	2,803	-18.227%
2026-08-26	8.2500	8.9500	8.0000	8.7900	+0.457%	121	2,709	-5.575%
2026-08-25	9.6700	9.7000	8.7500	8.7500	-0.568%	386	2,659	-5.143%
2026-08-24	9.5000	9.5000	8.3500	8.8000	-15.789%	405	2,716	-5.682%
2026-08-21	11.3600	11.3600	10.3500	10.4500	-7.686%	136	2,491	-20.574%
2026-08-20	10.9500	11.4800	10.3000	11.3200	-2.916%	84	2,500	-26.678%
2026-08-19	13.1000	13.1000	11.0500	11.6600	-12.985%	812	2,454	-28.816%
2026-08-18	14.9400	15.3500	13.0700	13.4000	-23.864%	1,055	2,436	-38.060%
2026-08-17	17.8500	19.0000	17.3000	17.6000	-0.733%	179	1,924	-52.841%
2026-08-14	20.0700	20.1900	17.7300	17.7300	-7.656%	31	1,867	-53.187%
2026-08-13	16.7500	21.0000	16.7500	19.2000	+12.941%	113	1,868	-56.771%
2026-08-12	17.8900	17.8900	16.5000	17.0000	+9.607%	161	1,875	-51.176%
2026-08-11	16.0000	16.2500	15.4500	15.5100	-3.665%	14	1,779	-46.486%
2026-08-10	17.3500	17.3500	16.1000	16.1000	-13.161%	127	1,766	-48.447%
2026-08-07	19.8000	19.8000	17.9100	18.5400	-2.932%	23	1,759	-55.232%
2026-08-06	17.4500	20.9000	17.4500	19.1000	-3.924%	26	1,755	-56.545%
2026-08-05	19.7500	20.7000	18.6500	19.8800	-0.600%	69	1,752	-58.249%
2026-08-04	18.0000	20.3500	17.8000	20.0000	+42.045%	445	1,771	-58.500%
2026-08-03	12.5500	14.6000	12.3200	14.0800	-5.503%	47	1,757	-41.051%
2026-07-31	17.6500	18.1100	14.8500	14.9000	-1.325%	470	1,751	-44.295%
2026-07-30	14.0500	16.3000	13.8900	15.1000	+32.456%	58	1,442	-45.033%
2026-07-29	12.5400	13.1400	11.4000	11.4000	-14.092%	642	1,443	-27.193%
2026-07-28	13.0400	13.5500	11.9500	13.2700	-9.728%	254	1,236	-37.453%
2026-07-27	16.1000	16.1000	14.3300	14.7000	-8.696%	226	1,265	-43.537%
2026-07-24	21.9000	21.9000	14.7000	16.1000	-26.818%	458	1,385	-48.447%
2026-07-23	23.4200	23.4200	21.0000	22.0000	-8.410%	21	1,280	-62.273%
2026-07-22	25.0600	25.4000	23.8000	24.0200	-4.112%	11	1,283	-65.445%
2026-07-21	24.0000	25.3000	22.4000	25.0500	+24.938%	34	1,283	-66.866%
2026-07-20	21.3500	21.3500	20.0000	20.0500	+2.296%	43	1,292	-58.603%
2026-07-17	18.0900	20.9500	16.5700	19.6000	-0.153%	369	1,297	-57.653%
2026-07-16	20.8000	21.5100	19.0700	19.6300	-13.333%	75	1,270	-57.718%
2026-07-15	26.6000	26.6000	21.2200	22.6500	-13.714%	66	1,275	-63.355%
2026-07-14	25.2000	26.6000	23.8500	26.2500	+16.667%	41	1,283	-68.381%
2026-07-13	24.5000	25.0000	22.5000	22.5000	-18.831%	40	1,279	-63.111%
2026-07-10	27.0000	28.2000	27.0000	27.7200	-7.600%	12	1,274	-70.058%
2026-07-09	30.5200	31.9600	29.4500	30.0000	+7.143%	36	1,267	-72.333%
2026-07-08	28.0500	28.0500	25.3000	28.0000	-2.405%	63	1,244	-70.357%
2026-07-07	32.3000	32.3000	27.5000	28.6900	-22.459%	101	1,222	-71.070%
2026-07-06	38.2000	40.0000	36.7500	37.0000	+7.246%	51	1,198	-77.568%
2026-07-02	41.6500	41.6500	34.0000	34.5000	-13.490%	84	1,221	-75.942%
2026-07-01	44.2000	44.6000	39.8800	39.8800	-19.839%	71	1,221	-79.188%
2026-06-30	46.1500	50.5800	46.1500	49.7500	+17.891%	132	1,264	-83.317%
2026-06-29	38.5000	42.3000	34.5000	42.2000	+1.687%	72	1,272	-80.332%
2026-06-26	40.1300	43.0000	40.0500	41.5000	-6.215%	95	1,296	-80.000%
2026-06-25	50.0000	50.0000	40.5100	44.2500	+7.377%	313	1,314	-81.243%
2026-06-24	45.7000	46.1700	41.2100	41.2100	-8.463%	69	1,301	-79.859%
2026-06-23	43.3000	47.8500	43.3000	45.0200	-11.203%	55	1,273	-81.564%
2026-06-22	50.0000	50.7000	47.6800	50.7000	+13.170%	282	1,266	-83.629%
2026-06-18	45.8000	46.0000	41.9000	44.8000	+25.666%	691	1,338	-81.473%
2026-06-17	34.8000	37.5000	34.8000	35.6500	+4.545%	44	1,338	-76.718%
2026-06-16	40.1900	40.9100	34.1000	34.1000	-16.850%	62	1,338	-75.660%
2026-06-15	42.2000	44.1500	40.7400	41.0100	+4.192%	101	1,317	-79.761%
2026-06-12	35.0000	41.5000	35.0000	39.3600	+17.143%	93	1,340	-78.913%
2026-06-11	30.9000	34.7000	30.4300	33.6000	+26.840%	112	1,337	-75.298%
2026-06-10	26.7500	28.6500	26.1500	26.4900	-1.780%	33	1,285	-68.667%
2026-06-09	30.4500	30.4500	23.2500	26.9700	-5.035%	39	1,266	-69.225%
2026-06-08	27.5000	30.4000	25.8000	28.4000	+31.299%	44	1,275	-70.775%
2026-06-05	25.3000	25.3000	21.6300	21.6300	-25.899%	47	1,279	-61.627%
2026-06-04	27.0000	29.1900	27.0000	29.1900	-2.211%	115	1,282	-71.566%
2026-06-03	31.9500	32.3300	29.2700	29.8500	+12.642%	26	1,215	-72.194%
2026-06-02	27.1300	28.0000	25.0000	26.5000	-5.526%	64	1,229	-68.679%
2026-06-01	26.8800	30.1000	25.2500	28.0500	-10.526%	60	1,242	-70.410%
2026-05-29	37.3100	37.3100	30.8700	31.3500	-9.393%	160	1,231	-73.525%
2026-05-28	33.5000	35.1500	32.0000	34.6000	-0.860%	108	1,146	-76.012%
2026-05-27	37.5000	37.5000	33.3800	34.9000	-6.183%	53	1,157	-76.218%
2026-05-26	34.1600	37.9500	32.5500	37.2000	+9.735%	105	1,133	-77.688%
2026-05-22	33.8000	36.3000	33.5000	33.9000	+2.727%	166	1,136	-75.516%
2026-05-21	31.5800	33.4700	30.5000	33.0000	-2.048%	69	1,110	-74.848%
2026-05-20	33.1400	35.8000	30.8600	33.6900	+10.459%	80	1,110	-75.364%
2026-05-19	26.8000	30.5000	23.6000	30.5000	+15.750%	90	1,052	-72.787%
2026-05-18	29.0000	29.0000	24.9200	26.3500	-6.394%	160	1,052	-68.501%
2026-05-15	28.6100	28.7200	26.2500	28.1500	-13.385%	27	1,052	-70.515%
2026-05-14	32.3800	34.0000	32.0000	32.5000	-10.591%	68	992	-74.462%
2026-05-13	38.3500	39.0000	34.2700	36.3500	-2.022%	95	946	-77.166%
2026-05-12	40.0000	42.8000	32.8200	37.1000	-13.540%	122	946	-77.628%
2026-05-11	42.6100	43.1500	40.3000	42.9100	+8.853%	319	946	-80.657%
2026-05-08	30.0000	44.6000	30.0000	39.4200	+41.646%	555	947	-78.945%
2026-05-07	29.0500	31.0000	27.8300	27.8300	-9.171%	63	910	-70.176%
2026-05-06	28.4500	30.6400	26.4000	30.6400	+10.934%	476	904	-72.911%
2026-05-05	24.0000	29.1000	24.0000	27.6200	+43.332%	198	667	-69.949%
2026-05-04	21.0000	21.4600	19.2700	19.2700	-11.929%	34	535	-56.928%
2026-05-01	19.0000	22.0000	19.0000	21.8800	+21.894%	228	345	-62.066%
2026-04-30	17.8000	18.2000	16.6000	17.9500	-2.126%	27	345	-53.760%
2026-04-29	13.9500	18.3400	13.9000	18.3400	+48.502%	289	345	-54.744%
2026-04-28	11.2500	12.4000	11.0500	12.3500	-1.984%	131	0	-32.794%
2026-04-27	12.5000	14.1500	11.9000	12.6000	0.000%	51	0	-34.127%