Dark

INTC20270319C195
INTC Mar 19 2027 195.00 Call (INTC270319C00195000)
option OPRA

EOD

Sep 2, 2026

1.90-7.317%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.9000	1.9000	1.9000	1.9000	-7.317%	1	4,948	0.000%
2026-08-31	2.0800	2.0800	2.0200	2.0500	-5.963%	9	4,948	-7.317%
2026-08-28	2.6300	2.6300	2.1800	2.1800	-16.154%	109	4,952	-12.844%
2026-08-27	2.8600	2.8600	2.5900	2.6000	+13.043%	71	4,846	-26.923%
2026-08-26	2.1200	2.3300	2.0700	2.3000	+2.679%	211	4,844	-17.391%
2026-08-25	2.6000	2.6000	2.2400	2.2400	-2.609%	21	4,636	-15.179%
2026-08-24	2.6200	2.6200	2.2400	2.3000	-21.502%	1,122	4,646	-17.391%
2026-08-21	3.1500	3.1500	2.8800	2.9300	-11.212%	32	3,870	-35.154%
2026-08-20	2.8800	3.3000	2.8800	3.3000	0.000%	15	3,841	-42.424%
2026-08-19	4.0000	4.0000	3.3000	3.3000	-17.500%	12	3,836	-42.424%
2026-08-18	4.7500	4.7500	4.0000	4.0000	-31.624%	35	3,832	-52.500%
2026-08-17	6.1000	6.1000	5.8500	5.8500	-2.500%	2	3,817	-67.521%
2026-08-14	6.8500	6.8500	6.0000	6.0000	-16.667%	24	3,817	-68.333%
2026-08-13	7.2000	7.2000	7.2000	7.2000	+26.316%	1	3,822	-73.611%
2026-08-12	5.8000	5.9000	5.7000	5.7000	+10.680%	9	3,822	-66.667%
2026-08-11	5.2000	5.2500	5.1500	5.1500	-10.279%	134	3,822	-63.107%
2026-08-10	5.8000	5.9000	5.5500	5.7400	-13.030%	49	3,720	-66.899%
2026-08-07	6.8000	7.0100	6.4000	6.6000	-5.036%	28	3,736	-71.212%
2026-08-06	6.9000	7.7000	6.9000	6.9500	-12.579%	19	3,731	-72.662%
2026-08-05	7.0000	7.9500	6.9000	7.9500	+4.605%	61	3,720	-76.101%
2026-08-04	7.1400	7.6000	7.0500	7.6000	+52.000%	26	3,738	-75.000%
2026-08-03	4.6500	5.0000	4.6500	5.0000	-9.091%	65	3,748	-62.000%
2026-07-31	6.1100	6.1100	5.2500	5.5000	+4.762%	41	3,795	-65.455%
2026-07-30	4.9200	5.8700	4.9200	5.2500	+25.598%	44	3,797	-63.810%
2026-07-29	4.7000	4.7000	4.0400	4.1800	-12.000%	77	3,801	-54.545%
2026-07-28	4.7500	5.0400	4.2000	4.7500	-15.929%	42	3,819	-60.000%
2026-07-27	6.1000	6.5500	5.0000	5.6500	-5.042%	69	3,815	-66.372%
2026-07-24	8.6000	8.9500	5.9500	5.9500	-35.466%	830	3,813	-68.067%
2026-07-23	10.0500	10.2000	8.9000	9.2200	-12.190%	183	3,909	-79.393%
2026-07-22	11.1000	11.2500	10.5000	10.5000	-5.830%	52	3,857	-81.905%
2026-07-21	10.4200	11.2000	9.9500	11.1500	+30.409%	449	3,857	-82.960%
2026-07-20	8.7500	9.5500	8.4700	8.5500	+5.166%	98	3,617	-77.778%
2026-07-17	7.1500	9.0000	7.1500	8.1300	-0.854%	194	3,607	-76.630%
2026-07-16	9.1500	9.4000	8.2000	8.2000	-20.388%	83	3,611	-76.829%
2026-07-15	11.9000	11.9500	8.8500	10.3000	-12.712%	538	3,618	-81.553%
2026-07-14	11.3500	12.3000	10.3500	11.8000	+21.649%	161	3,598	-83.898%
2026-07-13	11.0900	11.4500	9.7000	9.7000	-23.802%	125	3,618	-80.412%
2026-07-10	12.8500	13.2000	12.3000	12.7300	-9.652%	178	3,614	-85.075%
2026-07-09	15.0000	15.5600	14.0900	14.0900	+9.225%	151	3,482	-86.515%
2026-07-08	13.0500	13.3000	11.6300	12.9000	-4.444%	133	3,483	-85.271%
2026-07-07	14.8000	15.3300	13.0000	13.5000	-24.791%	228	3,460	-85.926%
2026-07-06	19.5000	19.8500	17.9000	17.9500	+2.924%	143	3,509	-89.415%
2026-07-02	19.8500	21.3300	16.6000	17.4400	-12.800%	1,143	3,116	-89.106%
2026-07-01	22.2000	22.9000	19.9700	20.0000	-23.518%	548	3,116	-90.500%
2026-06-30	22.1500	27.4000	22.0300	26.1500	+21.402%	130	3,085	-92.734%
2026-06-29	19.8000	21.5800	16.6000	21.5400	+3.757%	88	3,063	-91.179%
2026-06-26	22.7000	22.7900	20.4000	20.7600	-5.850%	104	3,109	-90.848%
2026-06-25	27.1500	27.1500	20.9000	22.0500	-1.121%	77	3,087	-91.383%
2026-06-24	23.3500	24.9200	22.0000	22.3000	-5.907%	68	3,092	-91.480%
2026-06-23	22.3000	26.2000	21.9500	23.7000	-14.840%	44	3,087	-91.983%
2026-06-22	27.0000	28.0000	26.0000	27.8300	+17.179%	189	3,084	-93.173%
2026-06-18	22.9000	25.2600	21.7500	23.7500	+29.923%	367	2,947	-92.000%
2026-06-17	18.2600	19.4000	17.5300	18.2800	+8.487%	113	2,947	-89.606%
2026-06-16	20.7100	21.8000	16.7500	16.8500	-22.314%	169	2,947	-88.724%
2026-06-15	22.5100	23.7500	21.3500	21.6900	+3.286%	263	2,933	-91.240%
2026-06-12	16.6000	22.2000	16.6000	21.0000	+26.126%	538	2,733	-90.952%
2026-06-11	15.7500	18.0000	14.7000	16.6500	+31.725%	202	2,413	-88.589%
2026-06-10	13.9000	13.9000	12.2500	12.6400	-0.237%	34	2,421	-84.968%
2026-06-09	15.1000	15.1000	10.3100	12.6700	-13.219%	260	2,421	-85.004%
2026-06-08	13.3000	15.2000	12.5000	14.6000	+46.734%	840	2,515	-86.986%
2026-06-05	11.4700	11.9300	9.8500	9.9500	-26.676%	881	2,201	-80.905%
2026-06-04	13.5000	14.2000	12.3000	13.5700	-6.735%	532	1,948	-85.999%
2026-06-03	16.0700	16.9000	14.1500	14.5500	+15.385%	458	2,232	-86.942%
2026-06-02	12.3900	13.7000	11.9400	12.6100	-6.937%	241	2,250	-84.933%
2026-06-01	13.5000	15.7000	12.0000	13.5500	-10.620%	244	2,200	-85.978%
2026-05-29	19.5000	19.5000	15.0000	15.1600	-12.874%	138	2,141	-87.467%
2026-05-28	18.2000	18.2000	15.5300	17.4000	-3.867%	72	2,121	-89.080%
2026-05-27	18.9800	18.9800	16.3900	18.1000	-2.321%	661	2,128	-89.503%
2026-05-26	16.9500	19.3200	16.3000	18.5300	+12.919%	634	1,995	-89.746%
2026-05-22	18.0200	18.0200	16.4100	16.4100	+3.533%	183	1,747	-88.422%
2026-05-21	15.4900	16.4600	14.8600	15.8500	-6.710%	365	1,682	-88.013%
2026-05-20	16.4500	18.4100	14.3500	16.9900	+26.226%	301	1,682	-88.817%
2026-05-19	11.9500	14.2500	10.7000	13.4600	+7.766%	380	1,292	-85.884%
2026-05-18	14.6000	16.3500	11.5000	12.4900	-5.379%	109	1,292	-84.788%
2026-05-15	15.0000	15.0000	12.8000	13.2000	-18.619%	172	1,292	-85.606%
2026-05-14	16.5000	18.0300	15.9000	16.2200	-9.385%	124	1,190	-88.286%
2026-05-13	19.8300	19.8300	17.8500	17.9000	-1.648%	263	1,331	-89.385%
2026-05-12	20.7400	21.6600	16.0000	18.2000	-24.167%	952	1,331	-89.560%
2026-05-11	25.3500	25.3500	21.0000	24.0000	0.000%	1,388	1,331	-92.083%