Dark

INTC20270319C125
INTC Mar 19 2027 125.00 Call (INTC270319C00125000)
option OPRA

EOD

Sep 2, 2026

7.29+2.244%(+0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.9500	7.5400	6.9500	7.2900	+2.244%	4	2,456	0.000%
2026-09-01	6.7000	7.2500	6.6000	7.1300	-7.403%	25	2,457	+2.244%
2026-08-31	8.4500	8.4500	7.5000	7.7000	-3.145%	46	2,448	-5.325%
2026-08-28	9.4000	9.4000	7.9000	7.9500	-7.558%	31	2,444	-8.302%
2026-08-27	9.0000	9.6900	8.6000	8.6000	+8.861%	71	2,426	-15.233%
2026-08-26	7.5000	7.9000	7.4000	7.9000	0.000%	128	2,389	-7.722%
2026-08-25	8.9600	8.9600	7.8500	7.9000	-3.659%	124	2,380	-7.722%
2026-08-24	8.2000	8.2000	7.3500	8.2000	-13.866%	75	2,349	-11.098%
2026-08-21	10.0600	10.2500	9.4000	9.5200	-6.667%	78	2,347	-23.424%
2026-08-20	10.4500	10.4500	9.4000	10.2000	-3.318%	75	2,338	-28.529%
2026-08-19	10.8500	10.8500	10.3500	10.5500	-12.810%	150	2,328	-30.900%
2026-08-18	13.4600	13.4600	12.0200	12.1000	-25.216%	214	2,265	-39.752%
2026-08-17	16.2800	17.5000	15.9500	16.1800	-2.236%	231	2,283	-54.944%
2026-08-14	17.7500	17.7500	16.2000	16.5500	-8.056%	28	2,204	-55.952%
2026-08-13	17.9500	18.8000	17.9500	18.0000	+9.756%	24	2,203	-59.500%
2026-08-12	16.3500	16.4000	15.5600	16.4000	+14.525%	65	2,195	-55.549%
2026-08-11	14.6500	14.6500	14.3200	14.3200	-4.977%	15	2,188	-49.092%
2026-08-10	15.9200	15.9400	14.9500	15.0700	-12.384%	66	2,184	-51.626%
2026-08-07	17.0900	17.6000	16.4100	17.2000	-5.598%	116	2,181	-57.616%
2026-08-06	15.9500	18.2200	15.9500	18.2200	-5.104%	11	2,158	-59.989%
2026-08-05	18.9000	19.8000	17.2000	19.2000	+6.667%	77	2,155	-62.031%
2026-08-04	16.1100	18.7500	16.1100	18.0000	+37.931%	8	2,147	-59.500%
2026-08-03	11.8000	13.1500	11.8000	13.0500	-5.980%	678	2,148	-44.138%
2026-07-31	15.9000	15.9000	13.8000	13.8800	-2.254%	79	2,428	-47.478%
2026-07-30	14.1500	15.0500	13.7300	14.2000	+30.037%	30	2,427	-48.662%
2026-07-29	12.1500	12.2000	10.3000	10.9200	-10.857%	44	2,427	-33.242%
2026-07-28	11.8000	12.5000	10.9000	12.2500	-14.931%	38	2,418	-40.490%
2026-07-27	15.1500	15.9200	12.7000	14.4000	-4.000%	27	2,438	-49.375%
2026-07-24	18.9500	19.8800	15.0000	15.0000	-25.926%	398	2,437	-51.400%
2026-07-23	20.5000	21.2000	19.7000	20.2500	-8.412%	100	2,438	-64.000%
2026-07-22	23.5500	23.5500	22.1100	22.1100	-4.903%	26	2,453	-67.028%
2026-07-21	21.4400	23.5000	21.0700	23.2500	+23.604%	45	2,459	-68.645%
2026-07-20	20.2000	20.7000	18.7500	18.8100	+1.676%	203	2,434	-61.244%
2026-07-17	15.9500	18.7000	15.2700	18.5000	+2.778%	197	2,498	-60.595%
2026-07-16	20.0000	20.8500	18.0000	18.0000	-18.182%	178	2,436	-59.500%
2026-07-15	24.3000	24.3000	19.8000	22.0000	-11.326%	57	2,346	-66.864%
2026-07-14	24.4000	24.8100	22.4000	24.8100	+12.721%	57	2,340	-70.617%
2026-07-13	23.2000	23.4300	21.5000	22.0100	-15.281%	32	2,351	-66.879%
2026-07-10	25.9000	26.2500	25.0000	25.9800	-8.842%	46	2,341	-71.940%
2026-07-09	30.4000	30.4500	28.2400	28.5000	+11.546%	19	2,336	-74.421%
2026-07-08	26.0000	26.0000	23.9400	25.5500	-5.019%	22	2,330	-71.468%
2026-07-07	30.4200	30.4200	26.0500	26.9000	-24.650%	44	2,317	-72.900%
2026-07-06	37.2800	37.3500	34.5500	35.7000	+8.742%	25	2,329	-79.580%
2026-07-02	39.4000	39.4000	32.5000	32.8300	-14.147%	31	2,304	-77.795%
2026-07-01	42.1000	43.4100	38.0000	38.2400	-19.069%	282	2,304	-80.936%
2026-06-30	44.0100	48.0000	44.0100	47.2500	+15.894%	12	2,446	-84.571%
2026-06-29	38.0500	40.7700	32.6000	40.7700	+6.728%	87	2,452	-82.119%
2026-06-26	38.2500	40.1000	38.2000	38.2000	-8.393%	62	2,497	-80.916%
2026-06-25	43.0000	43.0000	39.6500	41.7000	+2.811%	98	2,482	-82.518%
2026-06-24	41.6700	44.2500	39.9000	40.5600	-5.631%	26	2,455	-82.027%
2026-06-23	44.7500	45.9000	42.9800	42.9800	-11.381%	59	2,442	-83.039%
2026-06-22	47.7000	48.5000	45.6500	48.5000	+13.265%	150	2,470	-84.969%
2026-06-18	43.0300	44.3900	39.8500	42.8200	+22.905%	319	2,227	-82.975%
2026-06-17	33.4500	34.8500	33.4500	34.8400	+4.782%	29	2,227	-79.076%
2026-06-16	37.9100	37.9100	32.4000	33.2500	-14.744%	124	2,227	-78.075%
2026-06-15	40.5000	42.2500	38.6200	39.0000	+3.641%	411	2,152	-81.308%
2026-06-12	32.9900	38.5000	32.9900	37.6300	+15.963%	124	2,229	-80.627%
2026-06-11	29.1000	32.4500	28.5000	32.4500	+28.058%	100	2,161	-77.535%
2026-06-10	25.3000	27.5000	24.5000	25.3400	+21.535%	20	2,092	-71.231%
2026-06-09	27.7000	27.7000	20.8500	20.8500	-22.491%	43	2,092	-65.036%
2026-06-08	26.0000	28.5500	25.4000	26.9000	+34.567%	29	2,110	-72.900%
2026-06-05	23.5500	23.5500	19.9900	19.9900	-27.283%	97	2,113	-63.532%
2026-06-04	26.1600	27.4900	26.0000	27.4900	-3.544%	13	2,156	-73.481%
2026-06-03	30.5200	30.5200	27.5000	28.5000	+12.249%	25	2,144	-74.421%
2026-06-02	24.3500	25.8500	24.3500	25.3900	-5.438%	427	2,143	-71.288%
2026-06-01	25.6000	28.9500	25.0000	26.8500	-9.899%	48	2,139	-72.849%
2026-05-29	36.0000	36.1500	29.2300	29.8000	-9.532%	64	2,125	-75.537%
2026-05-28	33.4000	33.4000	29.8600	32.9400	+2.362%	24	2,087	-77.869%
2026-05-27	35.9500	35.9500	31.6100	32.1800	-8.057%	17	2,074	-77.346%
2026-05-26	34.2000	35.0900	33.7900	35.0000	+6.545%	22	2,078	-79.171%
2026-05-22	32.7000	34.2500	30.8000	32.8500	+5.968%	902	2,025	-77.808%
2026-05-21	31.4500	31.4500	28.5000	31.0000	-2.054%	43	1,436	-76.484%
2026-05-20	30.7000	33.5000	30.4600	31.6500	+17.877%	29	1,436	-76.967%
2026-05-19	25.2700	28.0000	22.0000	26.8500	+9.502%	88	1,426	-72.849%
2026-05-18	27.7700	27.7700	23.4300	24.5200	-4.666%	622	1,426	-70.269%
2026-05-15	26.8900	27.1000	25.6500	25.7200	-18.089%	32	1,426	-71.656%
2026-05-14	32.2600	33.0600	30.5000	31.4000	-10.234%	33	1,460	-76.783%
2026-05-13	36.0800	36.2500	32.5000	34.9800	-0.057%	31	1,438	-79.160%
2026-05-12	37.5000	40.0500	31.9300	35.0000	-13.836%	117	1,438	-79.171%
2026-05-11	41.7000	42.8000	37.6200	40.6200	+7.860%	172	1,438	-82.053%
2026-05-08	29.5000	41.7900	29.5000	37.6600	+40.365%	828	1,367	-80.643%
2026-05-07	28.5000	29.6400	26.8300	26.8300	-6.057%	11	784	-72.829%
2026-05-06	27.5000	29.1000	25.5000	28.5600	+7.530%	109	782	-74.475%
2026-05-05	20.5200	27.4000	20.5200	26.5600	+40.529%	546	737	-72.553%
2026-05-04	20.1100	20.1100	18.6600	18.9000	-9.135%	21	222	-61.429%
2026-05-01	18.0000	20.8000	18.0000	20.8000	+18.789%	61	221	-64.952%
2026-04-30	16.0000	17.5100	15.7500	17.5100	+3.061%	57	221	-58.367%
2026-04-29	14.2500	17.0000	14.2500	16.9900	+51.157%	30	194	-57.092%
2026-04-28	10.8500	11.4800	10.1800	11.2400	-1.662%	28	0	-35.142%
2026-04-27	11.6100	13.6500	11.0000	11.4300	0.000%	212	0	-36.220%