Dark

INTC20270319C175
INTC Mar 19 2027 175.00 Call (INTC270319C00175000)
option OPRA

EOD

Sep 1, 2026

2.65-7.666%(-0.22)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.6500	2.6900	2.6500	2.6500	-7.666%	182	1,575	0.000%
2026-08-31	2.8700	2.8700	2.8700	2.8700	-6.818%	1	1,570	-7.666%
2026-08-28	3.7500	3.7500	3.0700	3.0800	-17.647%	110	1,569	-13.961%
2026-08-27	3.3700	3.7400	3.3700	3.7400	+16.875%	110	1,461	-29.144%
2026-08-26	2.8600	3.2000	2.8600	3.2000	+3.226%	50	1,462	-17.188%
2026-08-25	3.3300	3.3300	3.1000	3.1000	-3.125%	3	1,464	-14.516%
2026-08-24	3.0000	3.2100	3.0000	3.2000	-20.000%	9	1,462	-17.188%
2026-08-21	4.0000	4.0000	4.0000	4.0000	-4.077%	2	1,465	-33.750%
2026-08-20	4.2000	4.2000	3.9500	4.1700	-7.333%	9	1,464	-36.451%
2026-08-19	4.5600	4.6000	4.4400	4.5000	-18.919%	4	1,459	-41.111%
2026-08-18	6.4000	6.4000	5.5500	5.5500	-27.451%	17	1,459	-52.252%
2026-08-17	7.8000	7.8000	7.6500	7.6500	-4.375%	5	1,456	-65.359%
2026-08-14	8.0000	8.0000	8.0000	8.0000	-11.111%	1	1,455	-66.875%
2026-08-13	8.9200	9.4000	8.8000	9.0000	+17.647%	27	1,454	-70.556%
2026-08-12	7.5500	7.6500	7.5500	7.6500	+12.999%	3	1,471	-65.359%
2026-08-11	6.9500	6.9500	6.7700	6.7700	-5.972%	2	1,469	-60.857%
2026-08-10	7.5500	7.5500	7.2000	7.2000	-17.241%	10	1,470	-63.194%
2026-08-07	8.3000	9.0700	8.3000	8.7000	-10.769%	12	1,465	-69.540%
2026-08-06	9.7500	9.7500	9.7500	9.7500	-2.500%	1	1,464	-72.821%
2026-08-05	9.4000	10.0000	9.0500	10.0000	+8.696%	7	1,463	-73.500%
2026-08-04	9.0000	9.2000	9.0000	9.2000	+48.387%	2	1,466	-71.196%
2026-08-03	5.7000	6.2000	5.7000	6.2000	-8.148%	7	1,466	-57.258%
2026-07-31	6.9000	6.9000	6.7500	6.7500	+12.500%	4	1,461	-60.741%
2026-07-30	6.0000	6.0000	6.0000	6.0000	+1.868%	4	1,463	-55.833%
2026-07-29	5.7000	5.8900	5.6000	5.8900	-4.538%	22	1,463	-55.008%
2026-07-28	5.7300	6.2200	5.7300	6.1700	-11.857%	63	1,463	-57.050%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-5.660%	6	1,522	-62.143%
2026-07-24	8.9700	9.4500	7.4200	7.4200	-35.758%	4	1,520	-64.286%
2026-07-23	11.0500	11.5500	11.0500	11.5500	-12.566%	15	1,521	-77.056%
2026-07-21	12.5000	13.7500	11.9000	13.2100	+22.315%	142	1,514	-79.939%
2026-07-20	11.6000	11.6000	10.8000	10.8000	+0.935%	5	1,486	-75.463%
2026-07-17	8.7000	10.7000	8.5100	10.7000	-13.918%	18	1,488	-75.234%
2026-07-15	12.0000	12.4300	11.5500	12.4300	-0.161%	12	1,485	-78.681%
2026-07-13	13.1900	13.2500	12.4500	12.4500	-17.495%	21	1,477	-78.715%
2026-07-10	15.0900	15.0900	15.0900	15.0900	-19.305%	4	1,473	-82.439%
2026-07-09	18.0000	18.7000	18.0000	18.7000	+16.875%	2	1,469	-85.829%
2026-07-08	15.3000	16.0000	14.2000	16.0000	-1.538%	5	1,471	-83.438%
2026-07-07	17.5000	18.0000	15.5000	16.2500	-20.732%	13	1,472	-83.692%
2026-07-02	20.5000	20.5000	20.5000	20.5000	-14.690%	1	1,465	-87.073%
2026-07-01	23.9500	24.8000	23.9500	24.0300	-23.908%	754	1,465	-88.972%
2026-06-30	29.2000	31.5800	29.2000	31.5800	+39.549%	91	733	-91.609%
2026-06-29	22.9700	22.9700	20.2000	22.6300	-9.912%	84	691	-88.290%
2026-06-26	25.1500	25.1500	24.3000	25.1200	-2.636%	4	703	-89.451%
2026-06-25	30.5000	30.6100	25.8000	25.8000	-1.714%	23	701	-89.729%
2026-06-24	26.9200	29.4400	26.1600	26.2500	-4.545%	40	714	-89.905%
2026-06-23	27.8500	30.4000	27.5000	27.5000	-14.197%	25	724	-90.364%
2026-06-22	31.0500	32.5500	30.0000	32.0500	+14.710%	24	728	-91.732%
2026-06-18	28.1500	29.3000	26.6000	27.9400	+33.365%	89	684	-90.515%
2026-06-17	20.3000	22.5000	19.9000	20.9500	+7.712%	9	684	-87.351%
2026-06-16	25.0000	25.0000	19.4500	19.4500	-27.990%	39	684	-86.375%
2026-06-15	27.0100	27.0100	27.0100	27.0100	+10.020%	1	682	-90.189%
2026-06-12	20.1500	24.7000	20.1500	24.5500	+25.897%	114	681	-89.206%
2026-06-11	18.7000	20.0900	18.0700	19.5000	+29.568%	21	768	-86.410%
2026-06-10	15.3000	16.9500	14.5900	15.0500	-2.903%	38	776	-82.392%
2026-06-09	16.7700	16.7700	13.0000	15.5000	-8.175%	37	775	-82.903%
2026-06-08	15.9500	17.5000	15.0000	16.8800	+42.930%	159	775	-84.301%
2026-06-05	13.9500	13.9900	11.8100	11.8100	-28.207%	143	755	-77.561%
2026-06-04	16.0000	16.8000	15.4000	16.4500	-2.663%	11	659	-83.891%
2026-06-03	18.5500	18.5500	16.6500	16.9000	+10.098%	27	659	-84.320%
2026-06-02	14.0000	15.9000	14.0000	15.3500	-1.791%	366	649	-82.736%
2026-06-01	15.8900	18.2300	15.2000	15.6300	-11.193%	98	670	-83.045%
2026-05-29	21.8500	21.8500	17.6000	17.6000	-12.957%	19	664	-84.943%
2026-05-28	21.0200	21.2900	18.5100	20.2200	-0.345%	19	669	-86.894%
2026-05-27	21.2100	21.2100	19.5300	20.2900	-6.368%	21	663	-86.939%
2026-05-26	22.2000	22.2700	21.1300	21.6700	+9.722%	96	654	-87.771%
2026-05-22	19.6800	21.5200	19.5500	19.7500	+7.279%	85	621	-86.582%
2026-05-21	16.7000	18.4500	16.7000	18.4100	-7.719%	4	575	-85.606%
2026-05-20	19.5500	22.0000	19.0000	19.9500	+25.472%	105	575	-86.717%
2026-05-19	14.0000	17.0000	13.0000	15.9000	+4.950%	214	389	-83.333%
2026-05-18	18.2000	18.2000	14.3800	15.1500	-2.258%	55	389	-82.508%
2026-05-15	15.3100	16.0000	15.3100	15.5000	-24.020%	85	389	-82.903%
2026-05-14	20.2500	20.4000	19.0200	20.4000	-10.644%	31	269	-87.010%
2026-05-13	23.0000	23.3500	22.6300	22.8300	+12.463%	306	81	-88.392%
2026-05-12	19.5000	20.9500	19.5000	20.3000	-24.759%	43	81	-86.946%
2026-05-11	26.0000	26.9800	25.5300	26.9800	0.000%	69	81	-90.178%