Dark

INTC20270319C145
INTC Mar 19 2027 145.00 Call (INTC270319C00145000)
option OPRA

EOD

Sep 2, 2026

4.75+4.396%(+0.20)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.5200	4.8500	4.5200	4.7500	+4.396%	108	724	0.000%
2026-09-01	4.3200	4.7000	4.3100	4.5500	-9.000%	7	709	+4.396%
2026-08-31	5.1500	5.1500	5.0000	5.0000	-5.660%	3	708	-5.000%
2026-08-28	6.2500	6.2500	5.2000	5.3000	-9.402%	21	707	-10.377%
2026-08-27	5.8000	6.2700	5.8000	5.8500	+11.429%	30	710	-18.803%
2026-08-26	5.0000	5.4000	4.9500	5.2500	-0.568%	84	707	-9.524%
2026-08-25	6.0000	6.0000	5.2800	5.2800	-4.000%	14	625	-10.038%
2026-08-24	5.5800	5.5800	5.1000	5.5000	-18.519%	217	611	-13.636%
2026-08-21	6.5500	6.7500	6.5500	6.7500	-7.534%	15	521	-29.630%
2026-08-20	6.5600	7.3000	6.5000	7.3000	-2.667%	27	521	-34.932%
2026-08-19	7.9700	7.9700	7.3200	7.5000	-13.594%	6	524	-36.667%
2026-08-18	9.1800	9.3100	8.5500	8.6800	-27.667%	8	528	-45.276%
2026-08-17	12.3400	12.3400	12.0000	12.0000	+0.925%	2	525	-60.417%
2026-08-14	13.7200	13.7200	11.8900	11.8900	-13.527%	38	532	-60.050%
2026-08-13	12.1900	13.9700	12.1900	13.7500	+18.534%	7	518	-65.455%
2026-08-12	12.3100	12.3100	11.6000	11.6000	+6.912%	13	519	-59.052%
2026-08-11	10.4000	10.9300	10.4000	10.8500	-2.691%	8	509	-56.221%
2026-08-10	11.1500	11.1500	11.1500	11.1500	-16.417%	1	509	-57.399%
2026-08-06	13.5800	13.5800	13.3000	13.3400	-8.000%	203	509	-64.393%
2026-08-05	13.3500	14.5000	13.2500	14.5000	+3.203%	15	649	-67.241%
2026-08-04	12.1300	14.0500	12.1300	14.0500	+47.429%	216	646	-66.192%
2026-08-03	8.3700	9.6400	8.3700	9.5300	-7.476%	14	499	-50.157%
2026-07-31	11.1800	11.1800	10.2500	10.3000	-5.069%	7	511	-53.883%
2026-07-30	9.0000	10.8600	9.0000	10.8500	+33.129%	4	512	-56.221%
2026-07-29	8.5000	8.5000	8.0000	8.1500	+1.242%	8	512	-41.718%
2026-07-28	8.8000	8.8500	7.9800	8.0500	-21.001%	28	513	-40.994%
2026-07-27	11.4000	11.4000	10.0500	10.1900	-11.391%	15	525	-53.386%
2026-07-24	14.9000	14.9000	11.5000	11.5000	-26.752%	26	534	-58.696%
2026-07-23	16.8000	16.8000	15.4500	15.7000	-12.535%	5	535	-69.745%
2026-07-22	17.9500	17.9500	17.9500	17.9500	-2.920%	1	534	-73.538%
2026-07-21	17.0000	18.4900	17.0000	18.4900	+20.065%	14	534	-74.310%
2026-07-20	14.9200	15.6500	14.9200	15.4000	+4.265%	98	522	-69.156%
2026-07-17	12.5100	14.7700	12.5100	14.7700	+5.500%	39	511	-67.840%
2026-07-16	15.4900	15.4900	14.0000	14.0000	-19.771%	93	525	-66.071%
2026-07-15	16.2300	17.4500	16.2300	17.4500	-17.882%	59	556	-72.779%
2026-07-14	18.9500	21.2500	18.9000	21.2500	+24.415%	6	523	-77.647%
2026-07-13	18.3100	18.7000	17.0800	17.0800	-18.278%	6	524	-72.190%
2026-07-10	20.9000	20.9000	20.9000	20.9000	-9.130%	6	523	-77.273%
2026-07-09	23.3500	23.3500	23.0000	23.0000	+15.986%	23	527	-79.348%
2026-07-08	19.8300	19.8300	19.8300	19.8300	-7.939%	2	509	-76.046%
2026-07-07	22.6200	22.6200	21.5400	21.5400	-26.233%	16	507	-77.948%
2026-07-06	29.2000	29.2000	29.2000	29.2000	+6.803%	10	510	-83.733%
2026-07-02	29.9000	29.9000	27.3400	27.3400	-14.322%	26	519	-82.626%
2026-07-01	35.2300	35.2300	31.6000	31.9100	-19.113%	35	519	-85.114%
2026-06-30	37.6700	40.7000	37.6700	39.4500	+17.761%	65	522	-87.959%
2026-06-29	29.2100	33.5000	29.2100	33.5000	+5.845%	11	492	-85.821%
2026-06-26	33.2200	33.2200	31.6500	31.6500	-5.719%	50	491	-84.992%
2026-06-25	38.1300	38.1300	33.0500	33.5700	-1.119%	27	482	-85.850%
2026-06-24	35.4300	37.0900	33.1600	33.9500	-3.386%	21	479	-86.009%
2026-06-23	34.2700	39.4000	34.2700	35.1400	-13.767%	20	489	-86.483%
2026-06-22	41.0000	41.0000	39.4800	40.7500	+11.644%	17	473	-88.344%
2026-06-18	35.7000	37.0000	32.5900	36.5000	+21.667%	11	476	-86.986%
2026-06-17	30.0000	30.0000	30.0000	30.0000	+8.696%	1	476	-84.167%
2026-06-16	28.2300	28.3000	27.2200	27.6000	-15.207%	68	476	-82.790%
2026-06-15	33.9100	33.9100	32.5500	32.5500	0.000%	29	493	-85.407%
2026-06-12	30.6500	32.5500	30.6500	32.5500	+22.645%	3	483	-85.407%
2026-06-11	24.8000	26.5400	24.8000	26.5400	+32.634%	35	483	-82.102%
2026-06-10	21.4700	21.4700	20.0100	20.0100	+0.857%	2	448	-76.262%
2026-06-09	18.0000	19.8400	18.0000	19.8400	-10.226%	6	447	-76.058%
2026-06-08	20.5000	23.0000	20.5000	22.1000	+32.177%	11	448	-78.507%
2026-06-05	16.3500	16.7200	16.3500	16.7200	-22.949%	3	442	-71.591%
2026-06-04	20.0000	21.7000	20.0000	21.7000	-8.632%	12	440	-78.111%
2026-06-03	23.7500	23.7500	23.7500	23.7500	+12.293%	1	434	-80.000%
2026-06-02	19.7000	21.3500	18.7300	21.1500	-1.628%	188	434	-77.541%
2026-06-01	21.5000	22.5300	21.5000	21.5000	-26.168%	18	468	-77.907%
2026-05-29	30.1000	30.1000	29.1200	29.1200	+5.126%	21	469	-83.688%
2026-05-28	24.3900	27.7000	24.3900	27.7000	-2.807%	22	449	-82.852%
2026-05-26	29.0000	29.0000	27.5000	28.5000	+4.396%	5	449	-83.333%
2026-05-22	27.2300	27.9800	27.2300	27.3000	+8.462%	19	452	-82.601%
2026-05-21	27.5500	27.5500	25.1700	25.1700	-1.641%	25	451	-81.128%
2026-05-20	25.7900	25.7900	25.5900	25.5900	+15.011%	3	451	-81.438%
2026-05-19	18.6800	22.2500	18.0000	22.2500	+10.641%	84	386	-78.652%
2026-05-18	20.3500	20.3500	20.1100	20.1100	-3.131%	21	386	-76.380%
2026-05-15	21.2500	21.2500	20.7400	20.7600	-19.597%	9	386	-77.119%
2026-05-14	26.7500	26.7500	25.5400	25.8200	-11.877%	37	374	-81.603%
2026-05-13	29.8500	29.8500	26.8700	29.3000	+7.091%	11	402	-83.788%
2026-05-12	30.0000	30.0000	27.3600	27.3600	-18.328%	58	402	-82.639%
2026-05-11	34.8000	35.3000	33.4500	33.5000	+8.414%	36	402	-85.821%
2026-05-08	22.9500	34.9000	22.9500	30.9000	+28.750%	29	375	-84.628%
2026-05-07	24.9500	24.9500	24.0000	24.0000	+5.309%	3	358	-80.208%
2026-05-06	21.5500	22.9000	20.8100	22.7900	+6.000%	169	356	-79.158%
2026-05-05	19.5000	22.6000	19.3000	21.5000	+46.758%	304	306	-77.907%
2026-05-04	15.5500	15.5500	14.6500	14.6500	0.000%	13	10	-67.577%