Dark

INTC20270319C180
INTC Mar 19 2027 180.00 Call (INTC270319C00180000)
option OPRA

EOD

Sep 1, 2026

2.43-7.605%(-0.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.3200	2.4900	2.3200	2.4300	-7.605%	14	2,220	0.000%
2026-08-31	2.6300	2.6300	2.6300	2.6300	-7.394%	1	2,223	-7.605%
2026-08-28	3.4000	3.4500	2.7900	2.8400	-18.857%	109	2,223	-14.437%
2026-08-27	3.2000	3.5000	3.1000	3.5000	+18.644%	6	2,223	-30.571%
2026-08-26	2.7200	2.9500	2.6100	2.9500	+2.076%	7	2,224	-17.627%
2026-08-25	2.9900	2.9900	2.8900	2.8900	-3.667%	3	2,222	-15.917%
2026-08-24	2.8000	3.0000	2.8000	3.0000	-18.919%	164	2,221	-19.000%
2026-08-21	3.6800	3.7000	3.6800	3.7000	-8.642%	122	2,084	-34.324%
2026-08-20	4.0000	4.0500	3.5900	4.0500	-2.410%	137	1,972	-40.000%
2026-08-19	4.0300	4.1500	4.0300	4.1500	-17.000%	354	1,960	-41.446%
2026-08-18	5.8500	5.8500	5.0000	5.0000	-30.556%	319	1,947	-51.400%
2026-08-17	7.6500	7.6500	7.2000	7.2000	-15.094%	24	1,664	-66.250%
2026-08-13	6.7500	8.4800	6.7500	8.4800	+23.796%	17	1,653	-71.344%
2026-08-12	7.0500	7.0500	6.7500	6.8500	+7.031%	5	1,640	-64.526%
2026-08-11	6.3500	6.4200	6.3500	6.4000	-6.569%	8	1,636	-62.031%
2026-08-10	6.9500	6.9500	6.7500	6.8500	-13.836%	6	1,633	-64.526%
2026-08-07	7.8500	7.9500	7.8500	7.9500	-13.115%	2	1,629	-69.434%
2026-08-06	9.1200	9.2000	8.9000	9.1500	+8.284%	171	1,628	-73.443%
2026-08-05	8.8000	8.8000	8.4000	8.4500	-6.111%	12	1,667	-71.243%
2026-08-04	6.7500	9.2500	6.5500	9.0000	+53.846%	16	1,676	-73.000%
2026-08-03	4.8000	5.8900	4.8000	5.8500	-4.098%	8	1,684	-58.462%
2026-07-31	6.7500	6.8800	6.1000	6.1000	-10.294%	75	1,682	-60.164%
2026-07-30	6.4000	6.8000	6.4000	6.8000	+51.111%	36	1,707	-64.265%
2026-07-29	5.2500	5.2500	4.5000	4.5000	-24.370%	73	1,707	-46.000%
2026-07-28	5.3000	5.9500	5.1000	5.9500	-15.000%	409	1,695	-59.160%
2026-07-27	7.6600	7.7000	6.0200	7.0000	-3.448%	699	1,844	-65.286%
2026-07-24	8.2900	8.4000	7.2500	7.2500	-33.486%	19	1,633	-66.483%
2026-07-23	10.9000	10.9000	10.9000	10.9000	-11.955%	15	1,618	-77.706%
2026-07-22	11.7500	12.3800	11.7500	12.3800	-3.658%	16	1,603	-80.372%
2026-07-21	11.7000	12.8500	11.3000	12.8500	+27.861%	302	1,588	-81.089%
2026-07-17	8.9200	10.0500	8.9200	10.0500	+5.789%	6	1,480	-75.821%
2026-07-16	11.0900	11.0900	9.5000	9.5000	-19.831%	15	1,480	-74.421%
2026-07-15	13.5000	13.5000	11.0100	11.8500	-14.379%	211	1,474	-79.494%
2026-07-14	13.3000	14.0000	12.8900	13.8400	+17.787%	25	1,566	-82.442%
2026-07-13	12.3600	12.3600	11.7500	11.7500	-19.299%	24	1,566	-79.319%
2026-07-10	14.5600	14.5600	14.5600	14.5600	-11.220%	1	1,556	-83.310%
2026-07-09	17.5000	17.6900	16.2900	16.4000	+15.493%	17	1,556	-85.183%
2026-07-08	13.5000	14.2000	13.4100	14.2000	-6.271%	28	1,546	-82.887%
2026-07-07	16.5500	16.9500	15.1300	15.1500	-25.000%	82	1,545	-83.960%
2026-07-06	20.9500	23.1500	20.2000	20.2000	+3.643%	23	1,499	-87.970%
2026-07-02	21.7200	21.7500	19.3700	19.4900	-15.518%	33	1,514	-87.532%
2026-07-01	26.0500	26.0800	23.0100	23.0700	-23.987%	45	1,514	-89.467%
2026-06-30	28.0700	30.6000	28.0700	30.3500	+23.374%	60	1,488	-91.993%
2026-06-29	21.6600	24.6000	19.2000	24.6000	+2.800%	411	1,467	-90.122%
2026-06-26	23.4900	24.0100	23.4900	23.9300	-8.664%	4	1,547	-89.845%
2026-06-25	27.1900	27.1900	23.8100	26.2000	+2.745%	139	1,548	-90.725%
2026-06-24	25.8800	27.6200	25.0000	25.5000	-1.923%	183	1,599	-90.471%
2026-06-23	25.8500	29.5000	25.8500	26.0000	-16.264%	128	1,575	-90.654%
2026-06-22	29.7000	31.1500	29.1500	31.0500	+15.043%	30	1,576	-92.174%
2026-06-18	27.5500	28.0000	24.4000	26.9900	+22.071%	210	1,529	-90.997%
2026-06-17	19.9000	22.1100	19.7800	22.1100	+13.385%	18	1,529	-89.009%
2026-06-16	23.8000	23.8500	19.5000	19.5000	-20.408%	196	1,529	-87.538%
2026-06-15	25.5800	26.0200	24.4000	24.5000	+3.594%	64	1,565	-90.082%
2026-06-12	21.5000	25.0000	21.5000	23.6500	+35.143%	9	1,591	-89.725%
2026-06-11	18.7500	20.2500	16.5000	17.5000	+21.951%	140	1,589	-86.114%
2026-06-10	15.0000	16.2100	13.8700	14.3500	+8.712%	145	1,619	-83.066%
2026-06-09	17.2500	17.2500	12.8000	13.2000	-22.353%	141	1,573	-81.591%
2026-06-08	15.3500	17.2000	14.6000	17.0000	+53.707%	873	1,558	-85.706%
2026-06-05	13.4500	13.9000	11.0600	11.0600	-32.064%	189	1,522	-78.029%
2026-06-04	14.8500	16.2800	14.8500	16.2800	+0.494%	7	1,604	-85.074%
2026-06-03	17.5500	18.1000	16.2000	16.2000	+15.714%	94	1,606	-85.000%
2026-06-02	14.4500	15.2000	13.9800	14.0000	-9.852%	411	1,602	-82.643%
2026-06-01	15.6700	17.0500	14.8500	15.5300	-18.047%	122	1,271	-84.353%
2026-05-29	20.6000	20.6000	18.9500	18.9500	-1.813%	3	1,269	-87.177%
2026-05-28	19.9000	19.9000	19.3000	19.3000	+2.660%	5	1,269	-87.409%
2026-05-27	21.4900	21.4900	18.7000	18.8000	-12.558%	209	1,272	-87.074%
2026-05-26	20.0000	21.5000	20.0000	21.5000	+13.158%	73	1,269	-88.698%
2026-05-22	20.0500	20.0500	19.0000	19.0000	+9.195%	48	1,268	-87.211%
2026-05-21	17.5900	17.6000	17.0500	17.4000	-9.328%	8	1,245	-86.034%
2026-05-20	18.7000	19.8500	18.1100	19.1900	+23.013%	32	1,245	-87.337%
2026-05-19	12.6500	16.2500	12.6500	15.6000	+10.247%	605	756	-84.423%
2026-05-18	15.9500	15.9500	12.7500	14.1500	-5.351%	85	756	-82.827%
2026-05-15	15.5000	15.6500	14.5000	14.9500	-18.794%	112	756	-83.746%
2026-05-14	18.9800	19.2000	18.4100	18.4100	-16.885%	12	681	-86.801%
2026-05-13	20.8200	22.1500	20.7100	22.1500	+10.750%	7	680	-89.029%
2026-05-12	20.8400	20.8400	18.8000	20.0000	-25.234%	177	680	-87.850%
2026-05-11	24.9000	26.7500	24.4100	26.7500	0.000%	590	680	-90.916%