Dark

INTC20270319C130
INTC Mar 19 2027 130.00 Call (INTC270319C00130000)
option OPRA

EOD

Sep 2, 2026

6.62+3.438%(+0.22)4,277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.1000	6.8500	6.1000	6.6200	+3.438%	4,277	15,962	0.000%
2026-09-01	6.0000	6.4500	5.7800	6.4000	-5.744%	51	11,741	+3.438%
2026-08-31	7.4500	7.4500	6.7900	6.7900	-5.694%	56	11,738	-2.504%
2026-08-28	8.5000	8.7500	7.1500	7.2000	-14.388%	88	11,732	-8.056%
2026-08-27	7.7000	8.6200	7.2000	8.4100	+17.622%	2,394	11,689	-21.284%
2026-08-26	6.9500	7.2500	6.5000	7.1500	0.000%	4,166	9,566	-7.413%
2026-08-25	7.7800	7.8600	7.0700	7.1500	-1.786%	311	5,771	-7.413%
2026-08-24	8.0000	8.0000	6.7500	7.2800	-15.838%	109	5,881	-9.066%
2026-08-21	8.9500	9.2200	8.5000	8.6500	-8.947%	74	5,883	-23.468%
2026-08-20	9.0000	9.5000	8.5500	9.5000	-0.938%	94	5,845	-30.316%
2026-08-19	10.8000	10.8000	9.3000	9.5900	-15.283%	362	5,840	-30.970%
2026-08-18	13.1000	13.1000	11.0000	11.3200	-24.332%	1,058	5,629	-41.519%
2026-08-17	15.1000	15.8500	14.9600	14.9600	-0.267%	52	5,579	-55.749%
2026-08-14	16.8000	16.8600	14.8900	15.0000	-9.910%	128	5,577	-55.867%
2026-08-13	14.4700	17.7700	14.4600	16.6500	+12.652%	98	5,582	-60.240%
2026-08-12	14.2500	15.0000	14.2400	14.7800	+11.800%	125	5,579	-55.210%
2026-08-11	13.5200	13.5200	13.1000	13.2200	-6.901%	39	5,560	-49.924%
2026-08-10	14.9000	14.9000	13.8000	14.2000	-10.972%	57	5,550	-53.380%
2026-08-07	16.2500	16.5500	15.1400	15.9500	-2.685%	72	5,538	-58.495%
2026-08-06	15.5000	17.0000	15.0500	16.3900	-7.086%	17	5,555	-59.610%
2026-08-05	16.4000	18.2100	16.4000	17.6400	-0.339%	223	5,552	-62.472%
2026-08-04	15.0000	17.7000	14.8500	17.7000	+45.440%	75	5,445	-62.599%
2026-08-03	10.8800	12.5000	10.5500	12.1700	-4.549%	401	5,446	-45.604%
2026-07-31	14.8000	14.8000	12.6300	12.7500	+0.473%	70	5,214	-48.078%
2026-07-30	11.2700	14.0000	11.2700	12.6900	+28.182%	566	5,204	-47.833%
2026-07-29	11.5000	11.6200	9.6500	9.9000	-16.102%	224	4,712	-33.131%
2026-07-28	11.1500	12.0500	10.0000	11.8000	-13.235%	751	4,693	-43.898%
2026-07-27	13.9500	15.0000	11.6500	13.6000	-4.090%	243	4,742	-51.324%
2026-07-24	18.9500	18.9500	14.0000	14.1800	-23.804%	315	4,862	-53.315%
2026-07-23	20.6800	20.6800	18.6000	18.6100	-12.051%	85	4,782	-64.428%
2026-07-22	21.7200	22.4100	21.1600	21.1600	-6.289%	29	4,835	-68.715%
2026-07-21	20.5500	22.5800	19.9100	22.5800	+26.854%	63	4,821	-70.682%
2026-07-20	19.5000	19.5000	17.8000	17.8000	+2.890%	340	4,810	-62.809%
2026-07-17	15.0000	18.3000	13.9000	17.3000	0.000%	1,179	4,590	-61.734%
2026-07-16	18.1500	19.3000	16.9500	17.3000	-15.610%	113	4,980	-61.734%
2026-07-15	22.2000	22.2000	18.6000	20.5000	-12.766%	235	4,978	-67.707%
2026-07-14	22.9000	23.6500	20.9000	23.5000	+14.914%	69	5,017	-71.830%
2026-07-13	22.6500	22.6500	19.8500	20.4500	-16.633%	170	5,017	-67.628%
2026-07-10	24.4000	24.9100	24.0000	24.5300	-7.504%	121	5,010	-73.013%
2026-07-09	28.8200	29.0900	26.5000	26.5200	+8.157%	116	5,078	-75.038%
2026-07-08	24.8000	25.1500	22.4500	24.5200	-3.843%	140	5,062	-73.002%
2026-07-07	29.4000	29.4000	24.9500	25.5000	-22.704%	232	5,066	-74.039%
2026-07-06	33.9700	36.2600	32.9900	32.9900	+4.897%	3,178	5,037	-79.933%
2026-07-02	34.8000	38.0500	30.8300	31.4500	-13.599%	187	3,084	-78.951%
2026-07-01	40.0000	41.0500	36.2000	36.4000	-20.000%	117	3,084	-81.813%
2026-06-30	39.3500	46.5000	39.3500	45.5000	+18.336%	100	3,011	-85.451%
2026-06-29	36.0500	39.4500	30.3000	38.4500	+3.499%	310	3,078	-82.783%
2026-06-26	37.4000	39.2000	35.9600	37.1500	-4.253%	43	3,076	-82.180%
2026-06-25	45.0000	45.0000	36.0300	38.8000	-0.513%	962	3,065	-82.938%
2026-06-24	42.4000	42.8000	38.0000	39.0000	-6.250%	76	2,463	-83.026%
2026-06-23	38.4500	43.9800	38.3500	41.6000	-9.957%	54	2,431	-84.087%
2026-06-22	46.0000	46.4400	43.6000	46.2000	+14.640%	437	2,429	-85.671%
2026-06-18	41.1000	42.1700	37.5000	40.3000	+25.938%	252	2,321	-83.573%
2026-06-17	31.5000	33.1100	31.5000	32.0000	+3.093%	23	2,321	-79.313%
2026-06-16	36.0000	37.5100	31.0400	31.0400	-17.556%	32	2,321	-78.673%
2026-06-15	38.9000	40.4000	36.7000	37.6500	+5.315%	460	2,325	-82.417%
2026-06-12	29.0000	36.8000	29.0000	35.7500	+17.406%	141	2,248	-81.483%
2026-06-11	29.0000	31.1000	26.6500	30.4500	+31.250%	41	2,300	-78.259%
2026-06-10	24.4400	25.0000	23.2000	23.2000	-1.486%	20	2,307	-71.466%
2026-06-09	25.7000	25.7000	21.5000	23.5500	-9.073%	38	2,305	-71.890%
2026-06-08	24.3100	27.0400	24.0000	25.9000	+37.401%	15	2,311	-74.440%
2026-06-05	22.2600	22.4900	18.8500	18.8500	-27.778%	276	2,310	-64.881%
2026-06-04	23.5000	26.1200	23.5000	26.1000	-1.323%	454	2,271	-74.636%
2026-06-03	28.8500	29.8000	26.1100	26.4500	+16.264%	278	2,470	-74.972%
2026-06-02	23.0000	24.7300	22.7500	22.7500	-8.451%	52	2,456	-70.901%
2026-06-01	24.7800	27.0700	23.8000	24.8500	-11.187%	678	2,485	-73.360%
2026-05-29	31.7900	31.7900	27.9800	27.9800	-10.721%	90	2,427	-76.340%
2026-05-28	32.0700	32.0700	29.3000	31.3400	+1.490%	35	2,368	-78.877%
2026-05-27	34.0000	34.0000	30.0000	30.8800	-9.176%	38	2,366	-78.562%
2026-05-26	30.2100	34.2500	29.2200	34.0000	+9.677%	183	2,372	-80.529%
2026-05-22	31.0700	32.5000	30.0000	31.0000	+3.333%	249	2,482	-78.645%
2026-05-21	28.0200	30.2000	26.7000	30.0000	-1.153%	34	2,455	-77.933%
2026-05-20	30.2500	32.6700	29.4000	30.3500	+16.731%	126	2,455	-78.188%
2026-05-19	22.8500	26.7100	20.9000	26.0000	+14.790%	175	2,325	-74.538%
2026-05-18	28.0500	28.0500	22.2900	22.6500	-10.474%	54	2,325	-70.773%
2026-05-15	25.8900	27.2000	23.9000	25.3000	-12.759%	734	2,325	-73.834%
2026-05-14	29.5500	30.2300	29.0000	29.0000	-10.769%	38	2,619	-77.172%
2026-05-13	35.3100	35.3100	31.3300	32.5000	-1.813%	26	2,606	-79.631%
2026-05-12	33.9500	38.4800	30.0000	33.1000	-16.096%	91	2,606	-80.000%
2026-05-11	40.0500	41.1000	36.2700	39.4500	+9.068%	613	2,606	-83.219%
2026-05-08	27.5000	40.0000	27.5000	36.1700	+46.141%	229	2,289	-81.698%
2026-05-07	28.1500	28.3000	24.7500	24.7500	-10.326%	28	2,272	-73.253%
2026-05-06	24.9000	28.0000	23.5000	27.6000	+10.977%	77	2,263	-76.014%
2026-05-05	20.0000	25.6100	20.0000	24.8700	+47.160%	145	2,254	-73.382%
2026-05-04	19.1300	19.3000	16.9000	16.9000	-13.111%	298	2,230	-60.828%
2026-05-01	16.5500	19.8800	16.3000	19.4500	+18.888%	112	2,174	-65.964%
2026-04-30	17.1100	17.1100	14.5000	16.3600	+0.368%	1,494	2,174	-59.535%
2026-04-29	12.3200	16.6000	11.8500	16.3000	+51.911%	1,624	1,317	-59.387%
2026-04-28	9.7500	10.7300	9.4300	10.7300	0.000%	163	0	-38.304%