Dark

INTC20270319C25
INTC Mar 19 2027 25.00 Call (INTC270319C00025000)
option OPRA

EOD

Sep 1, 2026

63.25-4.787%(-3.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	63.2500	63.2500	63.2500	63.2500	-4.787%	1	872	0.000%
2026-08-21	66.4300	66.4300	66.4300	66.4300	-7.621%	1	872	-4.787%
2026-08-18	71.9100	71.9100	71.9100	71.9100	-5.082%	1	872	-12.043%
2026-08-10	75.7600	75.7600	75.7600	75.7600	-1.891%	1	872	-16.513%
2026-08-07	77.2200	77.2200	77.2200	77.2200	+11.767%	1	873	-18.091%
2026-07-30	69.0900	69.0900	69.0900	69.0900	+10.051%	1	874	-8.453%
2026-07-28	63.0000	63.0000	62.7800	62.7800	-13.407%	3	874	+0.749%
2026-07-24	72.5000	72.5000	72.5000	72.5000	+0.416%	10	872	-12.759%
2026-07-16	75.3900	75.3900	72.2000	72.2000	-6.112%	6	882	-12.396%
2026-07-15	76.9000	76.9000	76.9000	76.9000	-3.039%	1	882	-17.750%
2026-07-14	81.3800	81.3800	79.3100	79.3100	-1.722%	30	882	-20.250%
2026-07-13	78.6600	80.7000	78.6600	80.7000	-3.330%	2	882	-21.623%
2026-07-08	83.4800	83.4800	83.4800	83.4800	-16.016%	1	882	-24.233%
2026-07-06	99.4000	99.4000	99.4000	99.4000	-2.434%	1	883	-36.368%
2026-06-29	101.8800	101.8800	101.8800	101.8800	-8.954%	1	883	-37.917%
2026-06-23	111.9000	111.9000	111.9000	111.9000	+5.616%	1	883	-43.476%
2026-06-18	105.9500	105.9500	105.9500	105.9500	+11.526%	1	884	-40.302%
2026-06-16	103.6700	103.6700	95.0000	95.0000	-5.567%	7	884	-33.421%
2026-06-12	100.6000	100.6000	100.6000	100.6000	+22.668%	2	883	-37.127%
2026-06-09	84.1000	85.1200	82.0100	82.0100	+0.923%	80	885	-22.875%
2026-06-05	81.2600	81.2600	81.2600	81.2600	-18.405%	1	948	-22.163%
2026-05-26	99.5900	99.5900	99.5900	99.5900	+10.251%	1	948	-36.490%
2026-05-21	90.3300	90.3300	90.3300	90.3300	-1.922%	2	948	-29.979%
2026-05-20	92.1000	92.1000	92.1000	92.1000	+0.218%	1	948	-31.325%
2026-05-14	91.9000	91.9000	91.9000	91.9000	-2.854%	1	949	-31.175%
2026-05-13	94.6000	94.6000	94.6000	94.6000	+0.778%	10	959	-33.140%
2026-05-12	93.9500	93.9500	93.8500	93.8700	-1.707%	203	959	-32.620%
2026-05-08	91.0700	95.5000	91.0700	95.5000	+10.214%	57	959	-33.770%
2026-05-07	88.4400	88.4400	86.6500	86.6500	-1.084%	4	907	-27.005%
2026-05-06	87.6000	87.6000	87.6000	87.6000	+2.038%	1	906	-27.797%
2026-05-05	85.3500	85.8500	85.3500	85.8500	+22.783%	25	905	-26.325%
2026-04-30	69.1000	69.9200	69.1000	69.9200	-0.399%	11	900	-9.539%
2026-04-29	70.2000	70.2000	70.2000	70.2000	+17.195%	1	900	-9.900%
2026-04-27	59.9000	59.9000	59.9000	59.9000	+4.138%	5	901	+5.593%
2026-04-24	60.5400	60.9500	57.5200	57.5200	+29.258%	5	906	+9.962%
2026-04-23	44.7600	44.7600	44.5000	44.5000	-2.284%	14	908	+42.135%
2026-04-17	45.7500	46.3700	45.5400	45.5400	+3.500%	37	911	+38.889%
2026-04-16	44.0000	44.0000	44.0000	44.0000	+4.837%	1	941	+43.750%
2026-04-13	41.5000	42.0100	41.5000	41.9700	+26.492%	8	942	+50.703%
2026-04-08	33.1800	33.1800	33.1800	33.1800	+8.787%	1	943	+90.627%
2026-04-07	30.5000	30.5000	30.5000	30.5000	+6.868%	1	944	+107.377%
2026-04-06	28.5400	28.5400	28.5400	28.5400	+9.349%	3	944	+121.619%
2026-04-02	26.1000	26.1000	26.1000	26.1000	+0.772%	2	946	+142.337%
2026-04-01	25.9000	25.9000	25.9000	25.9000	+3.187%	4	946	+144.208%
2026-03-25	24.5800	25.1000	24.5800	25.1000	+15.349%	6	942	+151.992%
2026-03-24	21.7600	21.7600	21.7600	21.7600	-4.561%	3	941	+190.671%
2026-03-18	22.8000	22.8000	22.8000	22.8000	-12.308%	5	941	+177.412%
2026-03-16	26.0000	26.0000	26.0000	26.0000	+3.175%	2	936	+143.269%
2026-03-11	25.2000	25.2000	25.2000	25.2000	-2.515%	200	934	+150.992%
2026-03-10	23.7000	25.8500	23.7000	25.8500	+16.441%	2	1,027	+144.681%
2026-03-09	21.2000	22.2000	21.2000	22.2000	-0.849%	174	1,027	+184.910%
2026-03-06	22.4500	22.4500	22.3900	22.3900	-3.906%	30	875	+182.492%
2026-03-05	23.5500	23.5500	23.3000	23.3000	+0.866%	2	875	+171.459%
2026-03-04	23.1000	23.1000	23.1000	23.1000	+9.117%	50	873	+173.810%
2026-03-03	21.6000	21.6000	21.0000	21.1700	-7.555%	277	823	+198.772%
2026-03-02	22.8000	22.9000	22.8000	22.9000	-1.717%	101	546	+176.201%
2026-02-27	23.3000	23.3000	23.3000	23.3000	+1.969%	1	445	+171.459%
2026-02-26	22.8500	22.8500	22.8500	22.8500	-6.887%	10	445	+176.805%
2026-02-25	23.4900	24.5500	23.4200	24.5400	+7.490%	4	434	+157.742%
2026-02-24	22.8300	22.8300	22.8300	22.8300	+6.384%	1	434	+177.048%
2026-02-23	21.4700	21.4700	21.4600	21.4600	-0.418%	2	435	+194.734%
2026-02-20	21.4800	21.5500	21.4800	21.5500	-3.146%	13	435	+193.503%
2026-02-19	22.2500	22.2500	22.2500	22.2500	-6.513%	2	425	+184.270%
2026-02-18	23.0000	23.8000	23.0000	23.8000	+3.030%	101	423	+165.756%
2026-02-17	23.7300	23.7800	23.1000	23.1000	-9.055%	20	324	+173.810%
2026-02-13	25.4000	25.4000	25.4000	25.4000	+4.098%	1	322	+149.016%
2026-02-12	24.4000	24.4000	24.4000	24.4000	-7.048%	2	322	+159.221%
2026-02-10	26.2500	26.2500	26.2500	26.2500	-6.250%	40	324	+140.952%
2026-02-09	26.4500	28.0000	26.4500	28.0000	-1.547%	34	299	+125.893%
2026-02-06	27.7000	28.4400	27.7000	28.4400	+9.807%	3	269	+122.398%
2026-02-05	25.9000	25.9000	25.9000	25.9000	-1.894%	1	272	+144.208%
2026-02-04	26.4000	26.4000	26.4000	26.4000	-0.752%	1	272	+139.583%
2026-02-03	26.4000	26.6000	26.4000	26.6000	-0.412%	80	271	+137.782%
2026-02-02	26.7100	26.7100	26.7100	26.7100	+11.292%	5	351	+136.803%
2026-01-30	24.0000	24.0000	24.0000	24.0000	-4.382%	1	346	+163.542%
2026-01-29	25.1000	25.1000	25.1000	25.1000	-5.993%	3	345	+151.992%
2026-01-28	27.5000	27.5000	26.2500	26.7000	+29.612%	103	346	+136.891%
2026-01-26	21.4000	21.4000	20.4000	20.6000	-9.847%	106	248	+207.039%
2026-01-23	24.7000	24.7000	22.0000	22.8500	-27.276%	122	249	+176.805%
2026-01-22	31.0000	31.4200	31.0000	31.4200	+5.827%	11	304	+101.305%
2026-01-21	29.6500	30.0000	29.6500	29.6900	+9.355%	21	314	+113.035%
2026-01-20	27.1500	27.1500	27.1500	27.1500	+8.167%	10	314	+132.965%
2026-01-16	25.2000	25.2000	24.2000	25.1000	-1.220%	42	264	+151.992%
2026-01-14	25.4100	25.4100	25.4100	25.4100	+4.784%	2	264	+148.918%
2026-01-13	24.2500	24.2500	24.2500	24.2500	+7.301%	4	264	+160.825%
2026-01-12	22.6000	22.6000	22.6000	22.6000	-1.739%	60	268	+179.867%
2026-01-09	22.0000	23.0000	22.0000	23.0000	+8.593%	2	253	+175.000%
2026-01-07	20.5000	22.3600	20.5000	21.1800	+19.123%	20	254	+198.631%
2026-01-05	17.7800	17.7800	17.7800	17.7800	-0.280%	5	253	+255.737%
2026-01-02	17.3500	17.8300	17.3500	17.8300	+11.857%	3	253	+254.739%
2025-12-30	16.2000	16.2000	15.9400	15.9400	+7.340%	11	254	+296.801%
2025-12-26	14.9500	14.9500	14.8500	14.8500	+4.577%	11	259	+325.926%
2025-12-24	14.2000	14.2000	14.2000	14.2000	-5.333%	1	248	+345.423%
2025-12-23	15.2500	15.2500	14.9000	15.0000	-4.580%	7	248	+321.667%
2025-12-22	15.5000	15.7200	15.5000	15.7200	-2.602%	2	251	+302.354%
2025-12-19	16.1400	16.1400	16.1400	16.1400	+5.147%	2	251	+291.884%
2025-12-18	15.1400	15.3500	15.1400	15.3500	-0.325%	3	253	+312.052%
2025-12-17	15.4000	15.4000	15.4000	15.4000	-15.198%	1	251	+310.714%
2025-12-11	17.9500	18.2000	17.9500	18.1600	+0.165%	6	250	+248.293%
2025-12-10	17.5300	18.1300	17.5300	18.1300	-1.306%	24	246	+248.869%
2025-12-08	18.0500	18.3700	18.0500	18.3700	-9.730%	11	246	+244.311%
2025-12-05	21.0500	21.0500	20.3500	20.3500	+1.699%	4	237	+210.811%
2025-12-04	20.5500	20.5500	20.0000	20.0100	+8.162%	13	236	+216.092%
2025-12-01	18.5000	18.5000	18.5000	18.5000	0.000%	1	235	+241.892%
2025-11-28	17.0000	18.5000	17.0000	18.5000	+15.625%	5	236	+241.892%
2025-11-26	16.0000	16.0000	16.0000	16.0000	+5.056%	1	235	+295.313%
2025-11-24	15.2300	15.2300	15.2300	15.2300	+19.357%	1	235	+315.299%
2025-11-21	13.0000	13.0000	12.7600	12.7600	-6.107%	4	235	+395.690%
2025-11-18	13.0000	13.5900	13.0000	13.5900	-1.877%	17	235	+365.416%
2025-11-17	14.0500	14.1000	13.5000	13.8500	-6.102%	16	231	+356.679%
2025-11-14	14.7500	14.7500	14.7500	14.7500	-14.740%	50	226	+328.814%
2025-11-10	17.3000	17.3000	17.3000	17.3000	+0.992%	20	247	+265.607%
2025-11-07	16.4000	17.1300	16.4000	17.1300	+3.505%	4	227	+269.235%
2025-11-06	16.3500	16.7000	16.0500	16.5500	-2.647%	9	227	+282.175%
2025-11-04	15.6500	17.0000	15.6500	17.0000	-14.358%	8	235	+272.059%
2025-10-30	19.8500	19.8500	19.8500	19.8500	-2.457%	1	228	+218.640%
2025-10-29	20.5000	21.0000	20.3500	20.3500	-0.973%	56	227	+210.811%
2025-10-28	20.5500	20.5500	20.5500	20.5500	+6.642%	1	254	+207.786%
2025-10-27	19.2700	19.2700	19.2700	19.2700	+9.989%	1	255	+228.230%
2025-10-24	18.0200	18.0200	17.0000	17.5200	+6.960%	21	255	+261.016%
2025-10-23	16.3300	16.3800	16.3200	16.3800	+4.000%	5	235	+286.142%
2025-10-22	15.7000	15.8500	15.7000	15.7500	-6.250%	13	231	+301.587%
2025-10-20	16.8000	16.8000	16.8000	16.8000	-1.176%	1	220	+276.488%
2025-10-16	17.0000	17.0000	17.0000	17.0000	-6.593%	1	221	+272.059%
2025-10-10	18.2000	18.2000	18.2000	18.2000	+12.485%	1	220	+247.527%
2025-10-07	15.8000	16.6500	15.8000	16.1800	+1.125%	7	221	+290.915%
2025-10-03	16.0000	16.0000	16.0000	16.0000	+19.850%	1	214	+295.313%
2025-10-01	13.3500	13.3500	13.3500	13.3500	-13.312%	100	213	+373.783%
2025-09-26	15.2400	15.9900	15.2400	15.4000	+21.069%	59	113	+310.714%
2025-09-25	12.7500	13.0000	12.7200	12.7200	+15.636%	52	54	+397.248%
2025-09-24	11.3000	11.3000	11.0000	11.0000	+15.789%	2	4	+475.000%
2025-09-23	9.6500	9.6500	9.5000	9.5000	0.000%	2	0	+565.789%