Dark

INTC20270319C155
INTC Mar 19 2027 155.00 Call (INTC270319C00155000)
option OPRA

EOD

Sep 2, 2026

3.98+2.051%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.9800	3.9800	3.9800	3.9800	+2.051%	2	3,088	0.000%
2026-09-01	3.8700	3.9000	3.7500	3.9000	-4.878%	72	3,090	+2.051%
2026-08-31	4.1000	4.1000	4.1000	4.1000	-6.818%	1	3,036	-2.927%
2026-08-28	4.3500	4.4000	4.3500	4.4000	-19.266%	9	3,036	-9.545%
2026-08-27	4.8500	5.4500	4.8500	5.4500	+22.472%	4	3,027	-26.972%
2026-08-26	4.0000	4.4500	4.0000	4.4500	+2.535%	8	3,027	-10.562%
2026-08-25	4.7000	4.7000	4.3400	4.3400	+0.930%	7	3,032	-8.295%
2026-08-24	4.2400	4.4000	4.2000	4.3000	-21.818%	43	3,035	-7.442%
2026-08-21	5.8500	5.8500	5.5000	5.5000	-4.348%	14	3,037	-27.636%
2026-08-20	5.5000	5.8000	5.4500	5.7500	-5.738%	59	3,035	-30.783%
2026-08-19	6.1000	6.1000	6.1000	6.1000	-17.120%	3	3,034	-34.754%
2026-08-18	7.4000	7.5000	7.3600	7.3600	-28.335%	11	3,033	-45.924%
2026-08-17	10.2700	10.7500	10.1800	10.2700	-1.628%	410	3,032	-61.246%
2026-08-14	10.7400	10.7400	10.4000	10.4400	-9.217%	501	2,758	-61.877%
2026-08-13	12.1200	12.1400	11.5000	11.5000	+16.162%	19	2,426	-65.391%
2026-08-12	10.9000	10.9000	9.9000	9.9000	+8.197%	11	2,428	-59.798%
2026-08-11	9.0000	9.1500	9.0000	9.1500	-4.886%	6	2,422	-56.503%
2026-08-10	10.3300	10.3300	9.6200	9.6200	-14.867%	11	2,417	-58.628%
2026-08-07	11.3900	11.4000	10.6700	11.3000	-4.075%	63	2,427	-64.779%
2026-08-06	12.0000	12.0000	11.7700	11.7800	+1.991%	3	2,429	-66.214%
2026-08-05	11.5500	11.5500	11.5500	11.5500	-6.855%	1	2,429	-65.541%
2026-08-04	10.9000	12.4000	10.9000	12.4000	+48.860%	133	2,429	-67.903%
2026-08-03	7.3000	8.4700	7.0800	8.3300	-12.957%	14	2,464	-52.221%
2026-07-31	11.1000	11.1000	9.4000	9.5700	+4.362%	47	2,457	-58.412%
2026-07-30	9.1700	9.1700	9.1700	9.1700	+37.070%	1	2,461	-56.598%
2026-07-29	6.9900	7.1000	6.6500	6.6900	-17.813%	19	2,461	-40.508%
2026-07-28	7.5000	8.1400	7.5000	8.1400	-10.055%	17	2,447	-51.106%
2026-07-27	9.4100	9.4100	8.7200	9.0500	-12.051%	61	2,454	-56.022%
2026-07-24	13.5800	13.5800	10.2900	10.2900	-26.709%	126	2,414	-61.322%
2026-07-23	13.7500	14.0500	13.7000	14.0400	-12.523%	31	2,427	-71.652%
2026-07-22	16.1900	16.6100	16.0500	16.0500	+0.627%	4	2,411	-75.202%
2026-07-21	15.8000	15.9800	15.4000	15.9500	+21.385%	48	2,407	-75.047%
2026-07-20	13.3400	13.8000	13.1400	13.1400	+1.077%	4	2,377	-69.711%
2026-07-17	11.0000	13.0000	11.0000	13.0000	+0.077%	13	2,378	-69.385%
2026-07-16	13.7000	13.7000	12.8000	12.9900	-15.649%	4	2,382	-69.361%
2026-07-15	15.1500	15.4500	15.0400	15.4000	-7.285%	16	2,383	-74.156%
2026-07-14	17.3800	17.3800	16.1100	16.6100	+10.512%	5	2,383	-76.039%
2026-07-13	15.2400	15.2400	15.0300	15.0300	-27.740%	2	2,380	-73.520%
2026-07-09	22.3400	22.3400	20.8000	20.8000	+13.166%	8	2,378	-80.865%
2026-07-08	17.7900	18.3800	17.0000	18.3800	-8.557%	26	2,372	-78.346%
2026-07-07	19.4900	20.1000	19.4900	20.1000	-26.776%	8	2,368	-80.199%
2026-07-06	27.3000	28.0800	27.3000	27.4500	+9.015%	63	2,371	-85.501%
2026-07-02	27.5000	27.5000	25.1800	25.1800	-12.356%	3	2,310	-84.194%
2026-07-01	32.1500	32.1500	28.7300	28.7300	-20.591%	9	2,310	-86.147%
2026-06-30	33.1000	36.2000	33.1000	36.1800	+21.247%	28	2,311	-88.999%
2026-06-29	24.7500	29.8400	24.7500	29.8400	+0.573%	9	2,286	-86.662%
2026-06-26	29.3500	29.9500	29.0800	29.6700	-6.991%	14	2,287	-86.586%
2026-06-25	33.9400	33.9400	29.5900	31.9000	-6.121%	47	2,286	-87.524%
2026-06-24	33.9500	33.9800	33.9500	33.9800	+4.812%	2	2,315	-88.287%
2026-06-23	35.0000	35.0000	32.4200	32.4200	-13.891%	82	2,315	-87.724%
2026-06-22	35.9400	37.6500	35.9400	37.6500	+12.556%	26	2,265	-89.429%
2026-06-18	33.1400	33.4500	29.5500	33.4500	+23.159%	14	2,250	-88.102%
2026-06-17	25.9500	27.1700	24.4000	27.1600	+8.989%	17	2,250	-85.346%
2026-06-16	29.0400	29.8500	24.9200	24.9200	-18.642%	17	2,250	-84.029%
2026-06-15	31.4300	32.6200	30.3500	30.6300	+10.978%	13	2,260	-87.006%
2026-06-12	25.2700	27.6000	25.2700	27.6000	+13.440%	9	2,258	-85.580%
2026-06-11	22.0500	25.0000	22.0500	24.3300	+31.870%	28	2,258	-83.642%
2026-06-10	19.1700	19.1700	18.4500	18.4500	+16.038%	3	2,283	-78.428%
2026-06-09	20.8400	20.8400	15.9000	15.9000	-23.923%	4	2,282	-74.969%
2026-06-08	19.3000	21.3500	19.3000	20.9000	+41.695%	111	2,281	-80.957%
2026-06-05	16.5000	17.2500	14.7500	14.7500	-24.359%	41	2,199	-73.017%
2026-06-04	19.1000	19.5000	19.0500	19.5000	-6.024%	4	2,169	-79.590%
2026-06-03	22.8300	23.0100	20.7500	20.7500	+14.325%	3	2,170	-80.819%
2026-06-02	16.9000	19.9000	16.9000	18.1500	-8.794%	15	2,169	-78.072%
2026-06-01	20.2500	21.2500	19.9000	19.9000	-15.535%	25	2,167	-80.000%
2026-05-29	27.6000	27.6000	23.5600	23.5600	-5.000%	23	2,177	-83.107%
2026-05-28	24.7500	25.1000	22.9500	24.8000	+2.395%	5	2,160	-83.952%
2026-05-27	25.5000	25.5000	24.2200	24.2200	-3.583%	133	2,160	-83.567%
2026-05-26	22.9500	26.3000	22.9500	25.1200	+3.802%	53	2,147	-84.156%
2026-05-22	25.0000	25.2500	24.2000	24.2000	+6.374%	2,128	2,170	-83.554%
2026-05-21	21.8000	22.8400	21.8000	22.7500	-5.405%	13	155	-82.505%
2026-05-20	22.7000	24.0700	22.7000	24.0500	+33.983%	3	155	-83.451%
2026-05-19	17.0300	17.9500	16.3500	17.9500	+3.458%	63	96	-77.827%
2026-05-18	18.3500	18.3500	17.3500	17.3500	-9.162%	8	96	-77.061%
2026-05-15	19.8500	20.0900	18.7100	19.1000	-17.101%	282	96	-79.162%
2026-05-14	24.5700	24.8200	22.9800	23.0400	-12.727%	239	81	-82.726%
2026-05-13	27.0000	27.0000	26.4000	26.4000	-0.377%	131	62	-84.924%
2026-05-12	29.2300	29.2300	23.2000	26.5000	-16.535%	22	62	-84.981%
2026-05-11	30.9000	31.7500	30.5100	31.7500	+9.786%	22	62	-87.465%
2026-05-08	21.6500	32.5100	21.6500	28.9200	+40.730%	9	41	-86.238%
2026-05-07	19.5000	20.5500	19.5000	20.5500	-2.607%	15	40	-80.633%
2026-05-06	20.1800	21.1000	20.1800	21.1000	0.000%	55	38	-81.137%