Dark

INTC20270319C160
INTC Mar 19 2027 160.00 Call (INTC270319C00160000)
option OPRA

EOD

Sep 2, 2026

3.60+5.882%(+0.20)355

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.5000	3.6000	3.3500	3.6000	+5.882%	355	1,124	0.000%
2026-09-01	3.3100	3.5200	3.2500	3.4000	-10.526%	20	830	+5.882%
2026-08-31	3.9000	3.9000	3.7500	3.8000	-4.762%	5	825	-5.263%
2026-08-28	4.8500	4.8500	3.9900	3.9900	-13.636%	16	820	-9.774%
2026-08-27	4.5000	4.9500	4.5000	4.6200	+11.325%	42	814	-22.078%
2026-08-26	3.8000	4.1500	3.8000	4.1500	+3.750%	2	814	-13.253%
2026-08-25	4.3500	4.3500	4.0000	4.0000	-1.235%	19	813	-10.000%
2026-08-24	4.7200	4.7200	3.7500	4.0500	-20.118%	99	816	-11.111%
2026-08-21	5.2200	5.2200	5.0700	5.0700	-9.140%	41	843	-28.994%
2026-08-20	5.3000	5.5800	4.9700	5.5800	-2.105%	36	803	-35.484%
2026-08-19	6.4500	6.4500	5.4000	5.7000	-14.925%	23	811	-36.842%
2026-08-18	7.8000	7.8000	6.7000	6.7000	-28.112%	23	804	-46.269%
2026-08-17	9.6900	9.9900	9.3000	9.3200	-2.815%	10	797	-61.373%
2026-08-14	11.0000	11.0000	9.5900	9.5900	-10.791%	13	802	-62.461%
2026-08-13	11.3500	11.3500	10.7500	10.7500	+13.397%	135	802	-66.512%
2026-08-12	9.4800	9.4800	9.4800	9.4800	+12.857%	3	713	-62.025%
2026-08-11	8.5000	8.5000	8.4000	8.4000	-8.197%	2	713	-57.143%
2026-08-10	9.1000	9.1500	8.8500	9.1500	-13.923%	43	713	-60.656%
2026-08-07	10.6000	10.6600	10.6000	10.6300	-7.965%	135	713	-66.134%
2026-08-06	10.4900	11.5500	10.4900	11.5500	-2.532%	74	630	-68.831%
2026-08-05	11.8500	11.8500	11.8500	11.8500	-0.420%	1	577	-69.620%
2026-08-04	10.0500	11.9000	10.0500	11.9000	+54.545%	53	576	-69.748%
2026-08-03	5.9500	7.7000	5.9500	7.7000	-8.876%	9	599	-53.247%
2026-07-31	10.3800	10.3800	8.4500	8.4500	0.000%	19	598	-57.396%
2026-07-30	7.5000	9.2000	7.5000	8.4500	+40.833%	7	600	-57.396%
2026-07-29	7.7000	7.7000	6.0000	6.0000	-20.000%	74	598	-40.000%
2026-07-28	7.1000	7.8300	6.6500	7.5000	-9.201%	47	612	-52.000%
2026-07-27	9.5700	9.5700	7.9000	8.2600	-16.397%	20	606	-56.416%
2026-07-24	11.8000	11.8500	9.8800	9.8800	-25.546%	219	609	-63.563%
2026-07-23	15.0000	15.0000	12.9500	13.2700	-11.533%	7	655	-72.871%
2026-07-22	16.0000	16.0000	15.0000	15.0000	-4.459%	24	656	-76.000%
2026-07-21	14.8500	15.7000	14.0000	15.7000	+20.769%	6	637	-77.070%
2026-07-20	13.1800	13.1800	13.0000	13.0000	+0.775%	14	635	-72.308%
2026-07-17	10.9800	12.9000	10.9800	12.9000	+5.911%	23	639	-72.093%
2026-07-16	12.9000	12.9000	11.9600	12.1800	-16.575%	12	636	-70.443%
2026-07-15	14.5200	14.6500	13.2000	14.6000	-13.864%	269	645	-75.342%
2026-07-14	14.9000	16.9500	14.9000	16.9500	+15.700%	34	652	-78.761%
2026-07-13	15.7400	15.7400	14.6500	14.6500	-17.927%	18	629	-75.427%
2026-07-10	17.9000	18.0400	17.2000	17.8500	-8.462%	13	640	-79.832%
2026-07-09	21.0000	21.6500	19.5000	19.5000	+13.043%	50	633	-81.538%
2026-07-08	18.2900	18.2900	16.8800	17.2500	-9.591%	20	606	-79.130%
2026-07-07	20.6500	20.6500	18.0000	19.0800	-27.231%	37	592	-81.132%
2026-07-06	26.2500	26.2500	26.2200	26.2200	+9.983%	2	603	-86.270%
2026-07-02	27.1000	28.7300	23.4600	23.8400	-15.251%	8	605	-84.899%
2026-07-01	27.7500	28.1300	26.9000	28.1300	-20.402%	12	605	-87.202%
2026-06-30	31.3900	36.0000	31.3900	35.3400	+23.523%	29	606	-89.813%
2026-06-29	25.9500	28.6100	22.9600	28.6100	-5.265%	78	584	-87.417%
2026-06-26	28.3500	30.2000	28.0000	30.2000	+1.581%	6	572	-88.079%
2026-06-25	35.0000	35.0000	28.0000	29.7300	-1.229%	11	575	-87.891%
2026-06-24	30.0000	33.1500	30.0000	30.1000	-5.047%	40	570	-88.040%
2026-06-23	33.5100	33.5100	31.3500	31.7000	-11.428%	47	539	-88.644%
2026-06-22	35.1800	36.2700	34.0000	35.7900	+12.300%	58	554	-89.941%
2026-06-18	30.1500	32.0800	29.8500	31.8700	+23.241%	25	576	-88.704%
2026-06-17	24.2000	25.9000	23.5500	25.8600	+12.435%	25	576	-86.079%
2026-06-16	27.5000	27.8200	23.0000	23.0000	-19.552%	34	576	-84.348%
2026-06-15	30.0500	31.3400	28.5900	28.5900	+2.620%	15	549	-87.408%
2026-06-12	25.0500	28.5100	25.0500	27.8600	+41.063%	10	557	-87.078%
2026-06-11	20.0000	24.0000	19.7500	19.7500	+19.697%	33	553	-81.772%
2026-06-10	19.9000	19.9000	16.4700	16.5000	-1.198%	14	560	-78.182%
2026-06-09	15.2500	16.7000	14.7000	16.7000	-17.327%	40	566	-78.443%
2026-06-08	18.5000	20.4500	17.5500	20.2000	+41.854%	97	540	-82.178%
2026-06-05	15.9200	16.3400	14.2400	14.2400	-20.977%	43	477	-74.719%
2026-06-04	17.4600	18.4000	17.4600	18.0200	-7.305%	7	469	-80.022%
2026-06-03	20.2000	20.2000	19.3500	19.4400	+14.353%	7	469	-81.481%
2026-06-02	17.0400	17.0700	17.0000	17.0000	-11.688%	4	469	-78.824%
2026-06-01	18.0000	20.1500	17.1500	19.2500	-16.667%	23	467	-81.299%
2026-05-29	26.2000	26.2000	22.8900	23.1000	-3.347%	29	462	-84.416%
2026-05-28	21.5000	24.0500	21.5000	23.9000	+2.796%	9	464	-84.937%
2026-05-27	23.6100	23.6100	22.4000	23.2500	-7.957%	61	455	-84.516%
2026-05-26	24.6800	25.2600	24.5000	25.2600	+10.065%	81	425	-85.748%
2026-05-22	23.0900	23.1500	22.9500	22.9500	+5.179%	5	430	-84.314%
2026-05-21	21.8000	21.8200	20.0000	21.8200	-4.088%	10	434	-83.501%
2026-05-20	22.4500	24.5000	22.0000	22.7500	+18.428%	39	434	-84.176%
2026-05-19	17.2800	19.5500	15.2500	19.2100	+16.424%	39	375	-81.260%
2026-05-18	18.7200	18.7200	16.5000	16.5000	-9.341%	15	375	-78.182%
2026-05-15	18.3200	19.1900	17.3800	18.2000	-17.197%	294	375	-80.220%
2026-05-14	21.9000	23.7000	21.8900	21.9800	-14.241%	256	355	-83.621%
2026-05-13	26.9300	26.9300	23.4400	25.6300	+5.041%	205	320	-85.954%
2026-05-12	29.4500	29.6800	23.0000	24.4000	-20.573%	467	320	-85.246%
2026-05-11	30.0500	32.0000	28.5800	30.7200	+13.862%	48	320	-88.281%
2026-05-08	20.5000	31.3700	20.5000	26.9800	+45.838%	106	123	-86.657%
2026-05-07	19.5800	19.6000	18.5000	18.5000	-8.642%	47	52	-80.541%
2026-05-06	19.9900	21.9300	19.0900	20.2500	0.000%	23	14	-82.222%