Dark

INTC20270319C190
INTC Mar 19 2027 190.00 Call (INTC270319C00190000)
option OPRA

EOD

Sep 2, 2026

2.09+1.951%(+0.04)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.0500	2.0900	2.0300	2.0900	+1.951%	32	2,577	0.000%
2026-09-01	1.8500	2.1000	1.8500	2.0500	-6.818%	28	2,549	+1.951%
2026-08-31	2.4500	2.4500	2.1800	2.2000	-8.714%	31	2,549	-5.000%
2026-08-28	2.9600	2.9600	2.4000	2.4100	-12.044%	300	2,545	-13.278%
2026-08-27	2.6800	2.9600	2.6700	2.7400	+15.612%	29	2,520	-23.723%
2026-08-26	2.2400	2.3700	2.2400	2.3700	-11.896%	3	2,520	-11.814%
2026-08-25	2.6900	2.6900	2.6900	2.6900	+11.157%	100	2,520	-22.305%
2026-08-24	2.9500	2.9500	2.3900	2.4200	-23.175%	5	2,470	-13.636%
2026-08-21	3.4000	3.4500	3.1500	3.1500	+1.613%	62	2,471	-33.651%
2026-08-20	3.1000	3.1000	3.1000	3.1000	-13.889%	2	2,445	-32.581%
2026-08-19	4.5400	4.5400	3.6000	3.6000	-17.995%	14	2,447	-41.944%
2026-08-18	5.2700	5.2800	4.3900	4.3900	-30.866%	282	2,454	-52.392%
2026-08-17	6.5000	6.8500	6.3500	6.3500	0.000%	496	2,203	-67.087%
2026-08-14	7.0500	7.0500	6.3500	6.3500	-16.447%	143	1,821	-67.087%
2026-08-13	7.1000	8.0300	7.1000	7.6000	+19.497%	16	1,750	-72.500%
2026-08-12	6.6000	6.6000	5.9300	6.3600	+16.697%	234	1,753	-67.138%
2026-08-11	5.6000	5.6000	5.4400	5.4500	-9.167%	14	1,747	-61.651%
2026-08-10	6.1000	6.4000	5.9500	6.0000	-16.318%	765	1,741	-65.167%
2026-08-07	6.9000	7.1700	6.9000	7.1700	-6.883%	7	1,206	-70.851%
2026-08-06	7.7500	8.4000	7.7000	7.7000	-3.750%	165	1,208	-72.857%
2026-08-05	7.7000	8.0000	7.3500	8.0000	-2.439%	12	1,230	-73.875%
2026-08-04	6.6500	8.2000	6.6500	8.2000	+62.376%	25	1,228	-74.512%
2026-08-03	4.4000	5.1000	4.4000	5.0500	-8.182%	247	1,220	-58.614%
2026-07-31	5.8000	5.8200	5.5000	5.5000	-5.172%	55	1,133	-62.000%
2026-07-30	5.2400	6.5000	5.2400	5.8000	+31.818%	104	1,162	-63.966%
2026-07-29	5.0000	5.0000	4.4000	4.4000	-1.124%	38	1,082	-52.500%
2026-07-28	4.8500	4.8500	4.4500	4.4500	-27.642%	9	1,068	-53.034%
2026-07-27	6.5000	6.5000	5.5000	6.1500	-6.818%	19	1,062	-66.016%
2026-07-24	7.6500	7.7500	6.6000	6.6000	-31.322%	22	1,077	-68.333%
2026-07-23	9.8000	9.8000	9.5000	9.6100	-11.429%	44	1,078	-78.252%
2026-07-22	11.5000	11.6000	10.8500	10.8500	-3.125%	96	1,043	-80.737%
2026-07-21	10.2500	11.2000	10.1800	11.2000	+23.620%	65	999	-81.339%
2026-07-20	9.1500	9.1500	9.0600	9.0600	+1.229%	2	996	-76.932%
2026-07-17	7.4000	8.9500	7.4000	8.9500	+3.111%	26	996	-76.648%
2026-07-16	9.8500	9.8500	8.5800	8.6800	-20.000%	28	988	-75.922%
2026-07-15	10.8500	10.8500	10.8500	10.8500	+3.333%	7	1,003	-80.737%
2026-07-13	10.6500	10.8000	10.5000	10.5000	-30.233%	5	1,006	-80.095%
2026-07-09	16.0000	16.0000	15.0500	15.0500	+19.920%	15	1,003	-86.113%
2026-07-08	12.5500	12.5500	12.5500	12.5500	-13.329%	1	991	-83.347%
2026-07-07	15.2000	15.6000	13.6500	14.4800	-27.600%	39	991	-85.566%
2026-07-06	19.9500	20.0000	19.9500	20.0000	+13.314%	13	1,016	-89.550%
2026-07-02	19.7300	19.7300	17.6500	17.6500	-17.907%	2	1,039	-88.159%
2026-07-01	24.1200	25.3000	21.0000	21.5000	-20.370%	63	1,039	-90.279%
2026-06-30	23.8000	28.4700	23.8000	27.0000	+20.482%	15	1,050	-92.259%
2026-06-29	20.5700	22.4500	19.9000	22.4100	+4.916%	127	1,049	-90.674%
2026-06-26	22.5000	22.5000	21.3000	21.3600	-9.721%	18	1,001	-90.215%
2026-06-25	22.0500	23.6600	22.0500	23.6600	-4.520%	9	997	-91.167%
2026-06-24	25.3600	25.6000	24.7800	24.7800	+1.975%	29	993	-91.566%
2026-06-23	23.8200	27.1000	23.8200	24.3000	-14.437%	15	961	-91.399%
2026-06-22	27.7900	28.6500	27.4000	28.4000	+10.721%	40	967	-92.641%
2026-06-18	25.1900	25.6500	23.1900	25.6500	+39.554%	65	958	-91.852%
2026-06-17	18.7100	20.1300	18.2000	18.3800	-0.649%	236	958	-88.629%
2026-06-16	22.0000	22.0500	18.3000	18.5000	-17.668%	33	958	-88.703%
2026-06-15	24.3000	24.3000	22.2500	22.4700	-1.187%	167	956	-90.699%
2026-06-12	19.5000	22.7400	19.4000	22.7400	+30.840%	141	811	-90.809%
2026-06-11	15.2700	17.3800	15.2700	17.3800	+25.036%	43	837	-87.975%
2026-06-10	13.9000	13.9000	13.9000	13.9000	+26.941%	1	832	-84.964%
2026-06-09	15.1700	16.3500	10.9000	10.9500	-29.582%	24	832	-80.913%
2026-06-08	13.9000	15.7800	13.9000	15.5500	+55.500%	223	817	-86.559%
2026-06-05	11.5500	11.5500	10.0000	10.0000	-30.314%	45	730	-79.100%
2026-06-04	14.3500	14.3500	14.3500	14.3500	-5.902%	10	709	-85.436%
2026-06-03	15.0000	15.2500	15.0000	15.2500	+15.530%	26	699	-86.295%
2026-06-02	13.3000	13.3000	12.8300	13.2000	-3.930%	37	699	-84.167%
2026-06-01	15.7000	15.7500	13.7400	13.7400	-22.592%	23	662	-84.789%
2026-05-28	18.9500	18.9500	16.9900	17.7500	-1.771%	4	659	-88.225%
2026-05-27	19.8100	19.8100	17.1300	18.0700	-6.373%	251	659	-88.434%
2026-05-26	18.0000	19.9000	18.0000	19.3000	+6.925%	252	639	-89.171%
2026-05-22	18.0500	18.1700	17.6300	18.0500	+7.504%	40	627	-88.421%
2026-05-21	16.0000	17.2300	14.4600	16.7900	-4.873%	235	632	-87.552%
2026-05-20	17.4000	18.4000	16.2000	17.6500	+18.456%	182	632	-88.159%
2026-05-19	11.9000	14.9000	11.9000	14.9000	+17.323%	138	449	-85.973%
2026-05-18	14.0000	15.1500	12.3000	12.7000	-9.350%	45	449	-83.543%
2026-05-15	16.4500	16.4500	13.3900	14.0100	-17.101%	34	449	-85.082%
2026-05-14	18.0000	18.5300	16.9000	16.9000	-13.333%	165	426	-87.633%
2026-05-13	19.3000	20.5000	18.2400	19.5000	+1.036%	50	278	-89.282%
2026-05-12	22.0000	22.9000	17.4500	19.3000	-20.576%	494	278	-89.171%
2026-05-11	23.7000	24.8500	22.5000	24.3000	0.000%	13	278	-91.399%