Dark

INTC20270319C140
INTC Mar 19 2027 140.00 Call (INTC270319C00140000)
option OPRA

EOD

Sep 2, 2026

5.25-0.190%(-0.01)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.1000	5.3000	5.1000	5.2500	-0.190%	12	3,500	0.000%
2026-09-01	4.9500	5.3000	4.7200	5.2600	-5.225%	35	3,503	-0.190%
2026-08-31	6.0600	6.0600	5.4500	5.5500	-4.803%	20	3,503	-5.405%
2026-08-28	6.4000	7.1300	5.8000	5.8300	-12.199%	48	3,506	-9.949%
2026-08-27	6.2500	7.0000	6.2500	6.6400	+14.286%	36	3,485	-20.934%
2026-08-26	5.5500	5.9000	5.2000	5.8100	+0.172%	68	3,472	-9.639%
2026-08-25	6.5200	6.5200	5.7800	5.8000	-2.521%	116	3,446	-9.483%
2026-08-24	6.7500	6.7500	5.6000	5.9500	-16.899%	440	3,366	-11.765%
2026-08-21	7.4000	7.4000	7.1300	7.1600	-8.323%	24	3,168	-26.676%
2026-08-20	7.3000	7.9400	7.0000	7.8100	-1.761%	74	3,163	-32.778%
2026-08-19	9.5000	9.5000	7.7000	7.9500	-16.316%	196	3,163	-33.962%
2026-08-18	10.8800	10.9700	9.2500	9.5000	-25.665%	331	3,086	-44.737%
2026-08-17	12.7900	13.8300	12.7800	12.7800	+1.429%	545	2,919	-58.920%
2026-08-14	14.8100	14.8100	12.6000	12.6000	-14.402%	193	2,592	-58.333%
2026-08-13	12.6000	15.0300	12.4000	14.7200	+17.478%	92	2,571	-64.334%
2026-08-12	13.4000	13.4000	12.1200	12.5300	+11.082%	389	2,584	-58.101%
2026-08-11	11.2500	11.8000	11.2500	11.2800	-5.607%	59	2,562	-53.457%
2026-08-10	12.6500	12.9300	11.9000	11.9500	-13.406%	644	2,564	-56.067%
2026-08-07	14.3000	14.3000	13.3000	13.8000	-4.167%	42	2,340	-61.957%
2026-08-06	15.0000	15.0000	14.2000	14.4000	-7.751%	253	2,361	-63.542%
2026-08-05	14.4500	15.8700	14.3000	15.6100	+2.697%	49	2,306	-66.368%
2026-08-04	12.9500	15.2000	12.7000	15.2000	+48.004%	473	2,321	-65.461%
2026-08-03	9.5000	10.4100	8.7100	10.2700	-7.477%	76	2,148	-48.880%
2026-07-31	12.0000	12.0000	11.0400	11.1000	-0.448%	63	2,108	-52.703%
2026-07-30	9.9000	12.2500	9.9000	11.1500	+39.375%	104	2,106	-52.915%
2026-07-29	9.4000	9.7500	8.0000	8.0000	-20.870%	98	2,075	-34.375%
2026-07-28	9.4000	10.1100	8.9600	10.1100	-14.249%	133	2,076	-48.071%
2026-07-27	12.1000	13.0000	10.0000	11.7900	+2.078%	369	2,048	-55.471%
2026-07-24	15.6500	16.4000	11.5500	11.5500	-31.250%	589	2,021	-54.545%
2026-07-23	17.8000	17.8000	16.4500	16.8000	-11.672%	60	1,927	-68.750%
2026-07-22	18.7800	19.8500	18.7800	19.0200	-3.305%	45	1,926	-72.397%
2026-07-21	18.1200	19.6700	17.8500	19.6700	+24.494%	35	1,931	-73.310%
2026-07-20	16.5000	16.5800	15.8000	15.8000	+4.290%	165	1,953	-66.772%
2026-07-17	13.3000	15.1500	12.4400	15.1500	+0.331%	256	1,928	-65.347%
2026-07-16	17.5500	17.5500	15.0000	15.1000	-17.711%	56	2,022	-65.232%
2026-07-15	20.6100	20.6100	16.5000	18.3500	-12.951%	109	2,008	-71.390%
2026-07-14	19.0000	21.5400	18.9000	21.0800	+18.095%	15	2,037	-75.095%
2026-07-13	19.5000	20.1500	17.8500	17.8500	-18.864%	94	2,028	-70.588%
2026-07-10	22.0000	22.0000	22.0000	22.0000	-9.428%	3	1,969	-76.136%
2026-07-09	24.8000	24.8000	24.2900	24.2900	+11.935%	4	1,969	-78.386%
2026-07-08	22.1000	22.1500	20.3500	21.7000	-3.982%	34	1,969	-75.806%
2026-07-07	26.1300	26.1300	22.0900	22.6000	-25.780%	480	1,955	-76.770%
2026-07-06	31.7000	32.9100	30.0700	30.4500	+8.750%	55	1,759	-82.759%
2026-07-02	31.8500	34.5000	27.5000	28.0000	-14.764%	123	1,685	-81.250%
2026-07-01	36.8000	37.3700	32.8200	32.8500	-20.843%	65	1,685	-84.018%
2026-06-30	36.4000	42.6500	36.4000	41.5000	+17.864%	214	1,684	-87.349%
2026-06-29	32.2000	35.3000	28.1500	35.2100	+2.088%	264	1,741	-85.089%
2026-06-26	34.0000	36.0000	33.0000	34.4900	-6.404%	99	1,678	-84.778%
2026-06-25	41.3300	42.0000	33.9500	36.8500	+2.361%	250	1,669	-85.753%
2026-06-24	39.5000	39.5000	34.3000	36.0000	-3.692%	47	1,613	-85.417%
2026-06-23	36.1000	41.4000	36.1000	37.3800	-12.561%	19	1,619	-85.955%
2026-06-22	41.8900	42.7500	39.7900	42.7500	+12.767%	152	1,629	-87.719%
2026-06-18	35.4400	38.1000	34.4200	37.9100	+25.947%	121	1,470	-86.151%
2026-06-17	28.6300	30.1000	28.6300	30.1000	+10.297%	75	1,470	-82.558%
2026-06-16	33.3200	33.3200	27.2900	27.2900	-20.899%	114	1,470	-80.762%
2026-06-15	35.0000	36.9000	34.0800	34.5000	+4.545%	137	1,499	-84.783%
2026-06-12	26.7000	34.4000	26.7000	33.0000	+24.764%	21	1,381	-84.091%
2026-06-11	25.5000	27.7500	24.7100	26.4500	+27.347%	90	1,376	-80.151%
2026-06-10	22.5000	22.5000	20.7700	20.7700	-2.351%	27	1,401	-74.723%
2026-06-09	24.3700	24.3700	18.7500	21.2700	-11.375%	35	1,391	-75.317%
2026-06-08	23.0000	24.5000	20.7600	24.0000	+36.286%	103	1,393	-78.125%
2026-06-05	19.4000	19.9300	17.3600	17.6100	-20.676%	78	1,377	-70.187%
2026-06-04	22.0000	23.0000	21.8400	22.2000	-7.307%	40	1,356	-76.351%
2026-06-03	26.4700	26.4700	23.6200	23.9500	+12.918%	51	1,357	-78.079%
2026-06-02	20.7000	22.2000	20.2500	21.2100	-4.803%	84	1,386	-75.248%
2026-06-01	22.0000	24.8800	21.6900	22.2800	-11.587%	235	1,344	-76.436%
2026-05-29	31.6000	31.6000	25.2000	25.2000	-10.638%	105	1,468	-79.167%
2026-05-28	28.7000	28.7000	27.0000	28.2000	-0.948%	39	1,466	-81.383%
2026-05-27	30.2500	30.2500	27.8800	28.4700	-8.604%	10	1,475	-81.560%
2026-05-26	28.7700	31.1500	26.9500	31.1500	+9.683%	53	1,470	-83.146%
2026-05-22	27.7700	28.8000	27.4000	28.4000	+8.190%	249	1,463	-81.514%
2026-05-21	24.8000	27.0000	24.8000	26.2500	-5.235%	8	1,270	-80.000%
2026-05-20	26.2300	27.9900	26.2300	27.7000	+16.878%	13	1,270	-81.047%
2026-05-19	21.0700	23.7000	18.6500	23.7000	+11.268%	29	1,272	-77.848%
2026-05-18	24.0500	24.0500	20.0000	21.3000	-4.054%	51	1,272	-75.352%
2026-05-15	24.3000	24.3000	21.5500	22.2000	-18.830%	79	1,272	-76.351%
2026-05-14	27.5000	28.8000	26.1400	27.3500	-8.437%	51	1,318	-80.804%
2026-05-13	31.9800	31.9800	28.3000	29.8700	-2.066%	53	1,320	-82.424%
2026-05-12	33.3700	35.4100	27.6300	30.5000	-16.301%	191	1,320	-82.787%
2026-05-11	37.6300	37.6300	32.7900	36.4400	+10.726%	471	1,320	-85.593%
2026-05-08	26.1700	36.1800	25.5000	32.9100	+45.942%	219	1,450	-84.047%
2026-05-07	25.0500	25.0500	22.5500	22.5500	-6.354%	30	1,419	-76.718%
2026-05-06	23.0400	24.2000	22.0000	24.0800	+6.690%	182	1,435	-78.198%
2026-05-05	17.0000	23.3000	17.0000	22.5700	+44.679%	754	1,504	-76.739%
2026-05-04	17.1000	17.5500	15.3600	15.6000	-9.197%	251	1,003	-66.346%
2026-05-01	15.2000	17.7000	15.2000	17.1800	+22.278%	617	0	-69.441%
2026-04-30	13.1000	14.4000	12.8000	14.0500	0.000%	397	0	-62.633%