Dark

INTC20270319C135
INTC Mar 19 2027 135.00 Call (INTC270319C00135000)
option OPRA

EOD

Sep 2, 2026

5.93+3.853%(+0.22)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.6300	6.0000	5.6300	5.9300	+3.853%	13	2,624	0.000%
2026-09-01	5.4800	5.9300	5.3200	5.7100	-6.393%	232	2,625	+3.853%
2026-08-31	6.6500	6.6500	6.1000	6.1000	-5.426%	2,288	2,744	-2.787%
2026-08-28	7.3800	7.4500	6.4500	6.4500	-14.000%	248	2,074	-8.062%
2026-08-27	7.2000	7.5000	7.1900	7.5000	+15.385%	24	1,924	-20.933%
2026-08-26	6.0000	6.5000	5.8400	6.5000	+0.932%	11	1,923	-8.769%
2026-08-25	7.1500	7.1500	6.4400	6.4400	-3.158%	154	1,927	-7.919%
2026-08-24	7.0500	7.0500	6.1600	6.6500	-13.072%	13	1,927	-10.827%
2026-08-21	8.0000	8.0000	7.6500	7.6500	-8.383%	295	1,927	-22.484%
2026-08-20	8.0500	8.3500	7.8500	8.3500	-4.571%	15	1,652	-28.982%
2026-08-19	9.0000	9.0000	8.7500	8.7500	-12.500%	11	1,659	-32.229%
2026-08-18	11.0300	11.0300	10.0000	10.0000	-27.378%	15	1,664	-40.700%
2026-08-17	14.0500	14.7700	13.7700	13.7700	-1.783%	150	1,662	-56.935%
2026-08-14	15.6700	15.6700	14.0200	14.0200	-8.066%	53	1,702	-57.703%
2026-08-13	15.5300	16.7400	15.2000	15.2500	+9.006%	54	1,702	-61.115%
2026-08-12	14.3300	14.3300	13.2500	13.9900	+14.297%	29	1,711	-57.613%
2026-08-11	12.2000	12.4200	12.2000	12.2400	-3.622%	34	1,690	-51.552%
2026-08-10	13.1500	13.6800	12.7000	12.7000	-15.333%	46	1,720	-53.307%
2026-08-07	14.4000	15.0000	14.4000	15.0000	-1.316%	9	1,708	-60.467%
2026-08-06	14.3700	16.4000	14.3700	15.2000	-8.434%	131	1,707	-60.987%
2026-08-05	15.5200	16.8700	15.2000	16.6000	+0.728%	28	1,583	-64.277%
2026-08-04	13.5500	16.5500	13.5500	16.4800	+42.069%	29	1,591	-64.017%
2026-08-03	11.2500	11.6000	11.2500	11.6000	-2.521%	2	1,590	-48.879%
2026-07-31	13.5500	13.5500	11.9000	11.9000	0.000%	21	1,590	-50.168%
2026-07-30	10.3000	12.9500	10.3000	11.9000	+15.984%	42	1,592	-50.168%
2026-07-29	9.9900	10.2600	8.9500	10.2600	-2.286%	72	1,610	-42.203%
2026-07-28	10.3200	10.9000	9.5000	10.5000	-11.987%	67	1,560	-43.524%
2026-07-27	11.9100	12.0800	11.4500	11.9300	-10.301%	11	1,564	-50.293%
2026-07-24	17.2800	17.4500	13.3000	13.3000	-24.859%	103	1,564	-55.414%
2026-07-23	19.8000	19.8000	17.4200	17.7000	-10.561%	63	1,554	-66.497%
2026-07-22	19.1900	21.1000	19.1900	19.7900	-4.627%	424	1,578	-70.035%
2026-07-21	19.5000	20.7500	18.9500	20.7500	+23.881%	51	1,544	-71.422%
2026-07-20	16.5500	16.7500	16.5500	16.7500	+1.270%	98	1,503	-64.597%
2026-07-17	14.6500	16.8000	13.7400	16.5400	+3.375%	153	1,419	-64.148%
2026-07-16	17.8900	18.0300	15.9000	16.0000	-17.949%	58	1,420	-62.938%
2026-07-15	22.0000	22.0000	17.5000	19.5000	-11.364%	124	1,431	-69.590%
2026-07-14	21.5000	22.0000	20.3700	22.0000	+17.710%	7	1,402	-73.045%
2026-07-13	20.0000	20.8000	18.6900	18.6900	-20.468%	63	1,398	-68.272%
2026-07-10	23.4800	23.7500	22.3000	23.5000	-6.375%	36	1,392	-74.766%
2026-07-09	26.4000	27.4500	24.9500	25.1000	+9.991%	36	1,397	-76.375%
2026-07-08	23.6000	23.6500	21.5000	22.8200	-4.519%	33	1,394	-74.014%
2026-07-07	27.5000	27.5000	23.4500	23.9000	-25.891%	218	1,371	-75.188%
2026-07-06	32.2500	32.2500	32.2500	32.2500	+5.565%	1	1,229	-81.612%
2026-07-02	35.0000	35.0900	29.4800	30.5500	-10.147%	147	1,203	-80.589%
2026-07-01	38.7100	39.5200	34.0000	34.0000	-22.108%	352	1,203	-82.559%
2026-06-30	39.3000	44.5700	39.3000	43.6500	+17.339%	31	912	-86.415%
2026-06-29	33.2900	37.2000	29.7500	37.2000	+5.682%	92	900	-84.059%
2026-06-26	36.0000	37.8900	34.3000	35.2000	-6.108%	19	928	-83.153%
2026-06-25	39.7800	39.7800	35.2000	37.4900	+1.324%	47	925	-84.182%
2026-06-24	39.1600	40.8000	36.2900	37.0000	-9.558%	29	923	-83.973%
2026-06-23	36.6900	42.1500	36.6900	40.9100	-6.040%	210	915	-85.505%
2026-06-22	42.9000	43.9500	42.4000	43.5400	+9.811%	49	844	-86.380%
2026-06-18	38.5000	40.1500	36.1100	39.6500	+28.901%	101	850	-85.044%
2026-06-17	31.5000	31.5000	30.7600	30.7600	+1.084%	6	850	-80.722%
2026-06-16	35.4000	35.5000	30.4300	30.4300	-14.952%	19	850	-80.513%
2026-06-15	36.9500	38.6500	35.4200	35.7800	+3.710%	13	843	-83.426%
2026-06-12	29.3000	35.5000	29.3000	34.5000	+31.229%	133	841	-82.812%
2026-06-11	24.7000	28.9000	24.7000	26.2900	+16.430%	55	807	-77.444%
2026-06-10	24.2500	24.2500	22.5800	22.5800	+15.204%	16	774	-73.738%
2026-06-09	26.3000	26.3000	19.6000	19.6000	-23.137%	9	779	-69.745%
2026-06-08	22.9000	25.6500	22.2400	25.5000	+42.857%	19	775	-76.745%
2026-06-05	20.4500	21.0800	17.8500	17.8500	-26.392%	34	778	-66.779%
2026-06-04	23.5500	24.3000	23.3000	24.2500	-1.020%	592	781	-75.546%
2026-06-03	28.7500	28.7500	24.5000	24.5000	+11.364%	70	336	-75.796%
2026-06-02	22.3500	22.3500	22.0000	22.0000	-5.376%	11	284	-73.045%
2026-06-01	23.5000	25.4000	22.9300	23.2500	-12.594%	26	273	-74.495%
2026-05-29	32.4000	32.4000	26.2000	26.6000	-10.135%	35	281	-77.707%
2026-05-28	28.0000	30.5500	28.0000	29.6000	+3.244%	55	277	-79.966%
2026-05-27	29.2000	29.2000	28.6700	28.6700	-11.730%	11	237	-79.316%
2026-05-26	31.0000	32.5000	30.7000	32.4800	+6.422%	10	237	-81.743%
2026-05-22	29.4000	30.9500	29.4000	30.5200	+12.371%	10	234	-80.570%
2026-05-21	27.2800	27.2800	27.1400	27.1600	-8.398%	10	231	-78.166%
2026-05-20	28.8400	30.9500	26.5800	29.6500	+28.078%	31	231	-80.000%
2026-05-19	20.9300	23.1500	20.9300	23.1500	+6.290%	2	228	-74.384%
2026-05-18	23.3200	23.3200	21.5500	21.7800	-5.755%	4	228	-72.773%
2026-05-15	24.3300	24.4200	22.9300	23.1100	-18.969%	83	228	-74.340%
2026-05-14	28.3000	28.5200	28.3000	28.5200	-6.338%	3	183	-79.208%
2026-05-13	30.0500	32.1800	30.0500	30.4500	+0.962%	6	185	-80.525%
2026-05-12	34.8300	37.5000	29.5000	30.1600	-18.706%	57	185	-80.338%
2026-05-11	37.6300	40.1300	34.5000	37.1000	+7.536%	206	185	-84.016%
2026-05-08	26.5000	36.0100	26.5000	34.5000	+41.975%	158	156	-82.812%
2026-05-07	26.8800	26.8800	24.3000	24.3000	-5.814%	13	107	-75.597%
2026-05-06	25.6500	25.8000	22.3500	25.8000	+11.447%	38	107	-77.016%
2026-05-05	22.0000	24.5000	21.0800	23.1500	+41.590%	34	82	-74.384%
2026-05-04	17.9500	17.9500	16.3500	16.3500	-11.622%	3	58	-63.731%
2026-05-01	17.9000	18.5000	17.6800	18.5000	+25.000%	38	0	-67.946%
2026-04-30	13.8500	15.1500	13.8500	14.8000	0.000%	27	0	-59.932%