Dark

INTC20270319C170
INTC Mar 19 2027 170.00 Call (INTC270319C00170000)
option OPRA

EOD

Sep 2, 2026

2.84-2.740%(-0.08)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.8200	2.8400	2.8200	2.8400	-2.740%	21	1,386	0.000%
2026-09-01	2.6800	3.0300	2.6800	2.9200	-5.806%	10	1,367	-2.740%
2026-08-31	3.5000	3.5000	3.1000	3.1000	-7.463%	285	1,372	-8.387%
2026-08-28	4.0000	4.0000	3.3500	3.3500	-13.882%	2	1,207	-15.224%
2026-08-27	3.6500	4.2000	3.6500	3.8900	+16.817%	123	1,207	-26.992%
2026-08-26	3.2200	3.4500	3.2000	3.3300	-0.893%	71	1,222	-14.715%
2026-08-25	3.6500	3.6500	3.3600	3.3600	-4.000%	22	1,183	-15.476%
2026-08-24	3.8000	3.8000	3.3000	3.5000	-17.453%	64	1,178	-18.857%
2026-08-21	4.3000	4.4000	4.2400	4.2400	-5.778%	24	1,151	-33.019%
2026-08-20	4.2700	4.5500	4.2700	4.5000	-6.445%	5	1,149	-36.889%
2026-08-19	5.9500	5.9500	4.6000	4.8100	-17.637%	6	1,147	-40.956%
2026-08-18	6.4500	6.4500	5.8400	5.8400	-29.040%	16	1,149	-51.370%
2026-08-17	8.5500	8.5500	8.2300	8.2300	-1.437%	285	1,149	-65.492%
2026-08-14	8.8000	8.8000	8.3500	8.3500	-12.105%	2	1,149	-65.988%
2026-08-13	9.7600	9.7600	9.5000	9.5000	+13.365%	2	1,149	-70.105%
2026-08-12	8.0500	8.6000	8.0000	8.3800	+12.332%	7	1,149	-66.110%
2026-08-11	7.3000	7.4600	7.2500	7.4600	-19.612%	8	1,149	-61.930%
2026-08-07	9.2800	9.2800	9.2800	9.2800	-14.470%	1	1,148	-69.397%
2026-08-05	10.0500	10.8500	9.5500	10.8500	+4.327%	13	1,149	-73.825%
2026-08-04	7.6400	10.4000	7.6400	10.4000	+55.224%	11	1,145	-72.692%
2026-08-03	6.7000	6.7000	6.7000	6.7000	-6.294%	2	1,143	-57.612%
2026-07-31	7.7000	7.7000	7.1500	7.1500	-5.921%	5	1,143	-60.280%
2026-07-30	7.6000	7.6000	7.6000	7.6000	+29.472%	2	1,146	-62.632%
2026-07-29	5.9500	6.1000	5.8700	5.8700	-12.257%	13	1,148	-51.618%
2026-07-28	6.2000	6.6900	6.2000	6.6900	-8.104%	6	1,154	-57.549%
2026-07-27	8.2300	8.2300	7.2800	7.2800	-25.333%	6	1,154	-60.989%
2026-07-24	9.9500	10.2000	9.5000	9.7500	-16.880%	48	1,153	-70.872%
2026-07-23	12.4500	12.5000	11.7300	11.7300	-18.258%	31	1,129	-75.789%
2026-07-22	14.6000	14.6000	14.3500	14.3500	0.000%	2	1,104	-80.209%
2026-07-21	13.1200	14.3500	13.1200	14.3500	+46.130%	103	1,102	-80.209%
2026-07-17	10.0000	10.0000	9.7500	9.8200	-25.038%	18	1,019	-71.079%
2026-07-15	12.9200	13.1000	12.9200	13.1000	-14.602%	89	1,003	-78.321%
2026-07-14	13.8500	15.5500	13.8500	15.3400	+20.597%	38	995	-81.486%
2026-07-13	13.8000	13.8000	12.7200	12.7200	-21.915%	18	1,013	-77.673%
2026-07-10	16.0000	16.2900	16.0000	16.2900	-7.966%	25	1,017	-82.566%
2026-07-09	18.5400	18.5400	17.7000	17.7000	+16.986%	5	1,004	-83.955%
2026-07-08	16.1400	16.1400	15.1300	15.1300	-12.035%	4	1,006	-81.229%
2026-07-07	18.4700	18.4700	16.5000	17.2000	-28.184%	35	1,004	-83.488%
2026-07-06	24.5200	24.5200	23.9500	23.9500	+11.188%	6	1,001	-88.142%
2026-07-02	26.5500	26.5500	21.0000	21.5400	-12.794%	107	1,016	-86.815%
2026-07-01	28.9200	28.9200	24.7000	24.7000	-22.571%	9	1,016	-88.502%
2026-06-30	29.5000	32.8500	29.5000	31.9000	+19.925%	68	1,017	-91.097%
2026-06-29	23.3700	26.9500	23.1000	26.6000	+2.033%	15	989	-89.323%
2026-06-26	27.4500	27.5000	25.9000	26.0700	-5.714%	7	987	-89.106%
2026-06-25	27.6500	27.6500	27.6500	27.6500	+2.674%	2	984	-89.729%
2026-06-24	27.5000	30.3000	26.9300	26.9300	-7.932%	15	1,006	-89.454%
2026-06-23	26.7000	31.7000	26.7000	29.2500	-12.425%	27	998	-90.291%
2026-06-22	31.1500	33.5000	31.1500	33.4000	+13.029%	36	996	-91.497%
2026-06-18	27.9800	29.8000	26.7500	29.5500	+31.333%	47	971	-90.389%
2026-06-17	22.0000	22.8100	22.0000	22.5000	+10.565%	4	971	-87.378%
2026-06-16	25.5000	25.5000	20.3000	20.3500	-25.946%	36	971	-86.044%
2026-06-15	27.0000	27.4800	27.0000	27.4800	+8.703%	6	980	-89.665%
2026-06-12	21.0500	26.2000	21.0500	25.2800	+22.421%	19	984	-88.766%
2026-06-11	20.5000	21.1100	19.2000	20.6500	+30.696%	16	983	-86.247%
2026-06-10	17.5000	17.5000	15.2000	15.8000	-1.003%	50	981	-82.025%
2026-06-09	17.5000	17.5000	14.8000	15.9600	-13.962%	21	998	-82.206%
2026-06-08	17.6700	18.6000	16.0000	18.5500	+43.798%	115	1,002	-84.690%
2026-06-05	14.3000	14.7100	12.5500	12.9000	-25.000%	25	958	-77.984%
2026-06-04	15.7600	17.2000	15.7600	17.2000	-5.495%	33	967	-83.488%
2026-06-03	18.9500	19.0900	18.2000	18.2000	+16.517%	57	969	-84.396%
2026-06-02	15.8500	16.0000	15.3000	15.6200	-10.743%	374	939	-81.818%
2026-06-01	15.5500	18.3800	15.5500	17.5000	-15.172%	48	906	-83.771%
2026-05-29	23.9500	23.9500	20.6300	20.6300	-4.269%	22	912	-86.234%
2026-05-28	21.5500	21.5500	21.5500	21.5500	+7.750%	6	918	-86.821%
2026-05-27	23.0300	23.0300	20.0000	20.0000	-13.495%	19	916	-85.800%
2026-05-26	21.7400	23.2400	21.7400	23.1200	+10.675%	13	925	-87.716%
2026-05-22	21.9000	21.9000	20.8300	20.8900	+5.665%	14	914	-86.405%
2026-05-21	19.5500	20.1000	18.9400	19.7700	-6.701%	89	917	-85.635%
2026-05-20	20.4500	22.1000	19.0000	21.1900	+21.086%	120	917	-86.597%
2026-05-19	14.0000	17.8500	14.0000	17.5000	+13.489%	385	689	-83.771%
2026-05-18	15.9500	16.0000	14.9000	15.4200	-9.294%	39	689	-81.582%
2026-05-15	16.5000	17.5000	16.5000	17.0000	-20.188%	46	689	-83.294%
2026-05-14	20.2100	21.8000	19.9500	21.3000	-7.391%	134	679	-86.667%
2026-05-13	23.0500	24.5000	21.7000	23.0000	+0.437%	151	754	-87.652%
2026-05-12	25.7900	26.2400	20.3000	22.9000	-19.081%	306	754	-87.598%
2026-05-11	28.3000	29.5000	26.0000	28.3000	+10.980%	507	754	-89.965%
2026-05-08	18.3000	30.2000	18.3000	25.5000	+49.297%	750	0	-88.863%
2026-05-07	18.7000	19.3200	17.0800	17.0800	0.000%	44	0	-83.372%