Dark

INTC20270319C150
INTC Mar 19 2027 150.00 Call (INTC270319C00150000)
option OPRA

EOD

Sep 2, 2026

4.30-0.463%(-0.02)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.3500	4.4500	4.0000	4.3000	-0.463%	18	5,577	0.000%
2026-09-01	4.0800	4.3500	3.0000	4.3200	-5.055%	98	5,568	-0.463%
2026-08-31	5.1000	5.1000	4.5000	4.5500	-5.405%	334	5,525	-5.495%
2026-08-28	6.0000	6.0000	4.7500	4.8100	-15.614%	167	5,331	-10.603%
2026-08-27	5.1500	6.0500	5.0000	5.7000	+16.803%	225	5,287	-24.561%
2026-08-26	4.7500	4.9500	4.4000	4.8800	+6.087%	244	5,241	-11.885%
2026-08-25	5.3800	5.4500	4.6000	4.6000	-4.959%	393	5,317	-6.522%
2026-08-24	5.5000	5.5000	4.5000	4.8400	-18.655%	378	5,225	-11.157%
2026-08-21	6.4000	6.4500	5.9000	5.9500	-10.661%	237	5,199	-27.731%
2026-08-20	6.3000	6.6600	5.9900	6.6600	+0.909%	80	5,151	-35.435%
2026-08-19	8.0500	8.0500	6.4500	6.6000	-18.012%	727	5,147	-34.848%
2026-08-18	9.3000	9.3700	7.8000	8.0500	-27.477%	273	4,838	-46.584%
2026-08-17	10.9300	12.0000	10.7500	11.1000	-0.448%	287	4,858	-61.261%
2026-08-14	12.5000	13.1000	11.1000	11.1500	-11.155%	71	4,733	-61.435%
2026-08-13	10.7000	13.4500	10.5000	12.5500	+18.396%	125	4,728	-65.737%
2026-08-12	11.7000	11.7000	10.5000	10.6000	+4.433%	158	4,715	-59.434%
2026-08-11	9.9500	10.2500	9.5600	10.1500	-3.791%	296	4,656	-57.635%
2026-08-10	11.0000	11.0000	10.2400	10.5500	-13.878%	218	4,381	-59.242%
2026-08-07	12.5400	12.5400	11.6000	12.2500	+0.823%	35	4,365	-64.898%
2026-08-06	11.8700	13.4500	11.8100	12.1500	-10.662%	23	4,347	-64.609%
2026-08-05	13.0000	13.9500	12.4000	13.6000	+2.642%	26	4,342	-68.382%
2026-08-04	10.7500	13.5500	10.7500	13.2500	+49.549%	113	4,337	-67.547%
2026-08-03	9.0000	9.2000	7.5000	8.8600	-2.099%	354	4,378	-51.467%
2026-07-31	11.4000	11.7000	9.0500	9.0500	-5.729%	112	4,147	-52.486%
2026-07-30	8.4000	10.3500	8.4000	9.6000	+38.528%	199	4,124	-55.208%
2026-07-29	8.7000	8.9500	6.9300	6.9300	-17.105%	123	4,038	-37.951%
2026-07-28	8.5000	8.9000	7.5000	8.3600	-16.400%	559	3,974	-48.565%
2026-07-27	10.6000	10.6000	9.0500	10.0000	-4.762%	224	3,875	-57.000%
2026-07-24	13.7500	13.8000	10.5000	10.5000	-28.814%	608	3,703	-59.048%
2026-07-23	15.5900	15.5900	14.6000	14.7500	-13.743%	77	3,597	-70.847%
2026-07-22	16.4000	17.9000	16.4000	17.1000	-4.735%	58	3,555	-74.854%
2026-07-21	16.5000	18.0500	16.1000	17.9500	+29.323%	81	3,549	-76.045%
2026-07-20	13.9900	15.0000	13.8800	13.8800	+0.507%	49	3,511	-69.020%
2026-07-17	13.5000	14.4000	11.2800	13.8100	+1.844%	277	3,506	-68.863%
2026-07-16	15.0000	15.2000	13.3000	13.5600	-16.708%	196	3,435	-68.289%
2026-07-15	18.2800	18.2800	14.5800	16.2800	-14.090%	128	3,461	-73.587%
2026-07-14	18.6000	18.9500	16.5000	18.9500	+17.702%	75	3,428	-77.309%
2026-07-13	17.5000	18.0000	15.7700	16.1000	-19.055%	408	3,421	-73.292%
2026-07-10	20.0000	20.0800	18.8500	19.8900	-8.761%	392	3,325	-78.381%
2026-07-09	22.3800	23.8000	21.6000	21.8000	+5.060%	106	3,463	-80.275%
2026-07-08	20.5000	20.7500	18.1000	20.7500	+0.290%	137	3,448	-79.277%
2026-07-07	23.7300	24.9000	20.0000	20.6900	-23.934%	505	3,397	-79.217%
2026-07-06	27.4500	30.0000	26.9100	27.2000	+5.837%	82	3,333	-84.191%
2026-07-02	30.0000	31.7500	24.8600	25.7000	-15.710%	244	3,317	-83.268%
2026-07-01	33.7500	34.7000	29.7100	30.4900	-20.495%	288	3,317	-85.897%
2026-06-30	33.3500	39.0100	33.1400	38.3500	+18.000%	239	3,236	-88.787%
2026-06-29	30.0000	32.5000	25.2500	32.5000	+6.383%	177	3,186	-86.769%
2026-06-26	30.5000	32.8000	30.0000	30.5500	-9.481%	420	3,148	-85.925%
2026-06-25	38.0000	38.9500	30.5000	33.7500	+4.135%	316	3,219	-87.259%
2026-06-24	34.0000	36.2500	31.6800	32.4100	-4.056%	188	3,110	-86.732%
2026-06-23	32.6400	37.4000	32.6400	33.7800	-13.805%	163	3,044	-87.271%
2026-06-22	39.7000	39.7000	36.6000	39.1900	+13.594%	196	3,010	-89.028%
2026-06-18	32.6300	35.4500	31.0000	34.5000	+33.981%	254	2,809	-87.536%
2026-06-17	26.0000	28.8600	25.7500	25.7500	+4.675%	173	2,809	-83.301%
2026-06-16	30.8000	31.1500	24.6000	24.6000	-21.154%	139	2,809	-82.520%
2026-06-15	32.6500	34.5000	31.1000	31.2000	+3.483%	93	2,828	-86.218%
2026-06-12	24.0000	31.5000	23.9800	30.1500	+21.966%	515	2,815	-85.738%
2026-06-11	23.0000	26.0000	21.4500	24.7200	+29.289%	500	2,632	-82.605%
2026-06-10	20.3500	21.0000	18.6000	19.1200	+0.367%	385	2,740	-77.510%
2026-06-09	22.0900	22.0900	16.0000	19.0500	-9.286%	516	2,760	-77.428%
2026-06-08	20.5000	22.3500	19.0000	21.0000	+25.000%	118	2,852	-79.524%
2026-06-05	18.0000	18.7500	15.5100	16.8000	-19.231%	246	2,829	-74.405%
2026-06-04	19.8000	21.2000	19.8000	20.8000	-1.887%	98	2,748	-79.327%
2026-06-03	24.8500	25.0000	21.2000	21.2000	+13.369%	185	2,780	-79.717%
2026-06-02	19.5000	20.0500	18.0000	18.7000	-10.952%	109	2,811	-77.005%
2026-06-01	19.6500	23.0000	19.5000	21.0000	-9.677%	140	2,817	-79.524%
2026-05-29	28.7500	28.9000	23.2500	23.2500	-11.090%	138	2,785	-81.505%
2026-05-28	23.4300	26.1500	23.4300	26.1500	-0.381%	75	2,736	-83.556%
2026-05-27	25.4300	26.6500	23.9500	26.2500	-5.269%	402	2,684	-83.619%
2026-05-26	25.8000	28.0000	25.8000	27.7100	+10.619%	80	2,998	-84.482%
2026-05-22	25.0000	26.8600	25.0000	25.0500	+7.143%	82	2,987	-82.834%
2026-05-21	24.8000	24.8000	22.0000	23.3800	-7.038%	20	2,952	-81.608%
2026-05-20	25.5500	26.2500	22.9300	25.1500	+24.505%	176	2,952	-82.903%
2026-05-19	19.5200	21.8700	17.0000	20.2000	+8.311%	182	2,900	-78.713%
2026-05-18	22.1500	22.3000	18.0000	18.6500	-6.750%	142	2,900	-76.944%
2026-05-15	20.8700	21.2000	19.3000	20.0000	-18.367%	378	2,900	-78.500%
2026-05-14	24.8600	26.1300	23.2000	24.5000	-11.135%	149	2,858	-82.449%
2026-05-13	29.0000	29.0000	25.6300	27.5700	-0.649%	145	2,977	-84.403%
2026-05-12	30.7200	32.0000	24.1500	27.7500	-16.792%	250	2,977	-84.505%
2026-05-11	33.3500	34.7500	30.4000	33.3500	+11.056%	1,093	2,977	-87.106%
2026-05-08	22.4000	33.9600	22.4000	30.0300	+47.713%	1,794	2,071	-85.681%
2026-05-07	21.5500	23.2700	20.3300	20.3300	-8.834%	70	887	-78.849%
2026-05-06	21.1500	22.5500	19.4700	22.3000	+11.500%	156	874	-80.717%
2026-05-05	15.1500	21.3100	15.0600	20.0000	+48.920%	880	819	-78.500%
2026-05-04	14.5700	15.5200	13.4300	13.4300	0.000%	204	214	-67.982%