Dark

INTC20270319C165
INTC Mar 19 2027 165.00 Call (INTC270319C00165000)
option OPRA

EOD

Sep 1, 2026

3.16-8.406%(-0.29)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.0300	3.2400	2.7700	3.1600	-8.406%	30	3,416	0.000%
2026-08-31	3.5500	3.5500	3.4500	3.4500	-4.167%	616	3,429	-8.406%
2026-08-28	4.2000	4.4500	3.6000	3.6000	-15.294%	90	3,123	-12.222%
2026-08-27	4.6000	4.6000	4.1500	4.2500	+14.865%	368	3,037	-25.647%
2026-08-26	3.6000	3.7500	3.6000	3.7000	-7.500%	244	2,692	-14.595%
2026-08-25	3.9800	4.0000	3.9500	4.0000	+6.952%	103	2,651	-21.000%
2026-08-24	4.0000	4.0000	3.5500	3.7400	-19.570%	14	2,649	-15.508%
2026-08-21	4.9500	4.9500	4.5900	4.6500	-6.061%	22	2,637	-32.043%
2026-08-20	5.0000	5.0300	4.7900	4.9500	-2.941%	191	2,624	-36.162%
2026-08-19	6.6000	6.6000	5.1000	5.1000	-17.742%	60	2,669	-38.039%
2026-08-18	7.6500	7.6500	6.2000	6.2000	-28.736%	11	2,660	-49.032%
2026-08-17	9.5000	9.5000	8.6500	8.7000	-2.793%	253	2,658	-63.678%
2026-08-14	10.2800	10.2800	8.9500	8.9500	-11.386%	188	2,451	-64.693%
2026-08-13	10.0500	11.0000	9.9000	10.1000	+18.406%	98	2,392	-68.713%
2026-08-12	8.9000	9.0000	8.5000	8.5300	+7.296%	28	2,399	-62.954%
2026-08-11	7.8000	8.1500	7.8000	7.9500	-5.917%	29	2,387	-60.252%
2026-08-10	8.9500	8.9500	8.3000	8.4500	-13.776%	29	2,375	-62.604%
2026-08-07	9.8500	10.2500	9.2700	9.8000	-9.259%	1,723	2,355	-67.755%
2026-08-06	9.9500	10.8000	9.9500	10.8000	-5.594%	5	766	-70.741%
2026-08-05	11.1500	11.4400	11.1500	11.4400	+4.954%	3	764	-72.378%
2026-08-04	10.2600	10.9000	10.2600	10.9000	+49.725%	30	763	-71.009%
2026-08-03	7.2900	7.2900	7.2800	7.2800	-5.455%	2	738	-56.593%
2026-07-31	8.7100	8.7100	7.7000	7.7000	-7.784%	76	736	-58.961%
2026-07-30	8.2000	8.4500	8.2000	8.3500	+21.898%	11	666	-62.156%
2026-07-29	6.5000	6.8600	6.1500	6.8500	-1.012%	78	665	-53.869%
2026-07-28	6.7000	7.3300	6.2700	6.9200	-11.282%	155	610	-54.335%
2026-07-27	7.8000	7.8000	7.8000	7.8000	-25.000%	1	628	-59.487%
2026-07-24	10.4500	10.4500	10.4000	10.4000	-14.963%	2	629	-69.615%
2026-07-23	12.8500	12.8500	12.2000	12.2300	+3.644%	9	630	-74.162%
2026-07-20	11.2500	12.2100	11.2500	11.8000	-1.173%	45	632	-73.220%
2026-07-17	9.7500	11.9400	9.7500	11.9400	+7.085%	5	600	-73.534%
2026-07-16	12.3000	12.3000	11.1500	11.1500	-19.669%	115	599	-71.659%
2026-07-15	13.9800	13.9800	12.7000	13.8800	-30.773%	28	675	-77.233%
2026-07-09	20.0500	20.0500	20.0500	20.0500	+17.046%	1	695	-84.239%
2026-07-08	17.1500	17.1500	17.1000	17.1300	-3.764%	86	694	-81.553%
2026-07-07	18.0000	18.5000	17.5000	17.8000	-26.959%	14	609	-82.247%
2026-07-06	24.3700	24.3700	24.3700	24.3700	-7.864%	50	605	-87.033%
2026-07-01	30.2700	30.2700	26.4500	26.4500	-11.833%	3	598	-88.053%
2026-06-30	30.0000	30.0000	30.0000	30.0000	+21.310%	2	597	-89.467%
2026-06-29	24.8200	24.8200	24.7300	24.7300	-9.248%	21	597	-87.222%
2026-06-26	28.9500	28.9500	27.2500	27.2500	-6.034%	4	576	-88.404%
2026-06-25	28.4000	29.0000	28.4000	29.0000	-1.994%	91	578	-89.103%
2026-06-24	30.7800	30.7800	29.5900	29.5900	-1.694%	3	488	-89.321%
2026-06-23	29.1400	30.9000	29.1400	30.1000	-13.381%	21	490	-89.502%
2026-06-22	33.5000	35.0000	31.7500	34.7500	+13.377%	76	499	-90.906%
2026-06-18	28.5000	30.6500	28.5000	30.6500	+30.426%	56	427	-89.690%
2026-06-17	23.5000	23.5000	23.5000	23.5000	+2.486%	1	427	-86.553%
2026-06-16	23.3500	23.3500	22.9300	22.9300	-16.618%	3	427	-86.219%
2026-06-15	29.9000	29.9000	27.5000	27.5000	+5.364%	51	426	-88.509%
2026-06-12	24.0000	26.1000	24.0000	26.1000	+20.889%	4	425	-87.893%
2026-06-11	19.7000	21.5900	19.5500	21.5900	+28.896%	103	423	-85.364%
2026-06-10	17.7000	17.7000	16.7500	16.7500	-2.899%	9	324	-81.134%
2026-06-09	17.2500	17.2500	17.2500	17.2500	-7.754%	4	328	-81.681%
2026-06-08	17.6000	19.5500	16.7800	18.7000	+36.996%	37	324	-83.102%
2026-06-05	15.8000	15.8000	13.6500	13.6500	-24.167%	28	324	-76.850%
2026-06-04	17.1500	18.0000	17.1500	18.0000	-3.743%	2	337	-82.444%
2026-06-03	20.0000	20.0000	18.7000	18.7000	+13.816%	4	337	-83.102%
2026-06-02	16.4300	16.4300	16.4300	16.4300	-12.420%	5	336	-80.767%
2026-06-01	17.2500	18.7600	17.0000	18.7600	-25.408%	98	341	-83.156%
2026-05-29	25.1500	25.1500	25.1500	25.1500	+13.544%	30	307	-87.435%
2026-05-28	22.7500	22.7500	22.1500	22.1500	-1.774%	12	287	-85.734%
2026-05-27	22.5500	22.5500	22.5500	22.5500	-3.219%	1	287	-85.987%
2026-05-26	22.8200	23.9100	22.8200	23.3000	+5.050%	53	286	-86.438%
2026-05-22	22.1900	22.1900	21.8500	22.1800	-0.672%	58	278	-85.753%
2026-05-20	21.4500	22.3300	20.2500	22.3300	+45.189%	57	269	-85.849%
2026-05-19	15.6000	15.6000	14.4000	15.3800	-2.658%	19	264	-79.454%
2026-05-18	16.4500	16.5000	15.1500	15.8000	-8.140%	21	264	-80.000%
2026-05-15	17.7800	17.7800	16.9600	17.2000	-14.851%	22	264	-81.628%
2026-05-14	21.0000	22.0500	20.2000	20.2000	-19.841%	16	259	-84.356%
2026-05-13	25.0000	25.2000	22.4100	25.2000	+12.752%	21	254	-87.460%
2026-05-12	26.7000	26.7000	22.0000	22.3500	-21.579%	11	254	-85.861%
2026-05-11	29.6000	30.5000	27.1000	28.5000	+8.737%	431	254	-88.912%
2026-05-08	19.1300	30.0700	19.1300	26.2100	+42.060%	189	326	-87.944%
2026-05-07	19.0000	20.1000	17.1500	18.4500	-5.771%	76	312	-82.873%
2026-05-06	20.2500	20.9500	17.2500	19.5800	0.000%	310	251	-83.861%