Dark

INTC20270319C27
INTC Mar 19 2027 27.00 Call (INTC270319C00027000)
option OPRA

EOD

Aug 28, 2026

64.44-12.872%(-9.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	64.4400	64.4400	64.4400	64.4400	-12.872%	1	538	0.000%
2026-08-10	73.9600	73.9600	73.9600	73.9600	+10.553%	1	538	-12.872%
2026-07-30	66.9000	66.9000	66.9000	66.9000	+6.699%	4	538	-3.677%
2026-07-28	62.3500	62.7000	62.3500	62.7000	-20.290%	187	538	+2.775%
2026-07-21	78.6600	78.6600	78.6600	78.6600	+6.658%	1	559	-18.078%
2026-07-16	73.7500	73.7500	73.7500	73.7500	-0.566%	1	559	-12.624%
2026-07-15	74.1700	74.1700	74.1700	74.1700	-6.054%	8	560	-13.119%
2026-07-13	78.9900	78.9900	78.9500	78.9500	-2.723%	59	552	-18.379%
2026-07-08	81.1600	81.1600	81.1600	81.1600	-14.891%	1	551	-20.601%
2026-07-02	95.3600	95.3600	95.3600	95.3600	-10.845%	3	550	-32.424%
2026-06-18	106.9700	107.0400	106.9600	106.9600	+12.164%	8	551	-39.753%
2026-06-17	95.3600	95.3600	95.3600	95.3600	+4.276%	1	551	-32.424%
2026-06-11	91.4500	91.4500	91.4500	91.4500	+6.872%	5	551	-29.535%
2026-06-08	85.5700	85.5700	85.5700	85.5700	-9.431%	8	546	-24.693%
2026-05-29	94.4800	94.4800	94.4800	94.4800	+4.664%	1	546	-31.795%
2026-05-20	90.2700	90.2700	90.2700	90.2700	+11.184%	1	546	-28.614%
2026-05-18	81.1900	81.1900	81.1900	81.1900	-2.310%	1	547	-20.631%
2026-05-15	83.1100	83.1100	83.1100	83.1100	-9.712%	1	547	-22.464%
2026-05-12	97.7000	97.7000	92.0500	92.0500	-9.852%	120	546	-29.995%
2026-05-11	102.1100	102.1100	102.1100	102.1100	+1.280%	2	546	-36.892%
2026-05-08	92.4700	100.8200	92.4700	100.8200	+17.615%	97	639	-36.084%
2026-05-07	85.7200	85.7200	85.7200	85.7200	+3.777%	26	639	-24.825%
2026-05-05	82.6000	82.6000	82.6000	82.6000	+25.341%	1	613	-21.985%
2026-04-29	65.9000	65.9000	65.9000	65.9000	+13.425%	1	613	-2.215%
2026-04-28	58.1000	58.1000	58.1000	58.1000	-0.701%	5	613	+10.912%
2026-04-27	58.5100	58.5100	58.5100	58.5100	+3.981%	1	618	+10.135%
2026-04-24	57.5300	57.5300	56.2700	56.2700	+36.247%	2	617	+14.519%
2026-04-23	41.3000	41.3000	41.3000	41.3000	-1.993%	1	616	+56.029%
2026-04-21	42.1400	42.1400	42.1400	42.1400	+3.589%	5	611	+52.919%
2026-04-20	40.6800	40.6800	40.6800	40.6800	-1.022%	1	611	+58.407%
2026-04-16	41.1000	41.1000	41.1000	41.1000	+4.927%	1	612	+56.788%
2026-04-15	39.1700	39.1700	39.1700	39.1700	+6.267%	5	613	+64.514%
2026-04-10	36.8600	36.8600	36.8600	36.8600	+1.264%	12	618	+74.824%
2026-04-09	36.0600	36.6000	36.0600	36.4000	+12.833%	3	618	+77.033%
2026-04-08	32.2600	32.2600	32.2600	32.2600	+15.132%	4	618	+99.752%
2026-04-07	28.0200	28.0200	28.0200	28.0200	+9.240%	16	618	+129.979%
2026-04-02	25.6500	25.6500	25.6500	25.6500	+38.649%	3	611	+151.228%
2026-03-31	18.0500	18.5000	18.0500	18.5000	0.000%	5	611	+248.324%
2026-03-30	18.5000	18.5000	18.5000	18.5000	-21.109%	3	606	+248.324%
2026-03-25	23.4500	23.4500	23.4500	23.4500	+6.882%	2	603	+174.797%
2026-03-19	22.0900	22.0900	21.9400	21.9400	+6.093%	15	605	+193.710%
2026-03-17	21.1000	21.1000	20.6800	20.6800	-14.545%	13	595	+211.605%
2026-03-16	24.2000	24.2000	24.2000	24.2000	+0.833%	10	589	+166.281%
2026-03-11	24.0000	24.0000	24.0000	24.0000	+4.575%	1	587	+168.500%
2026-03-10	22.9500	22.9500	22.9500	22.9500	+11.951%	1	587	+180.784%
2026-03-09	19.8000	20.5000	19.8000	20.5000	-3.756%	116	587	+214.341%
2026-03-06	21.3000	21.3000	21.3000	21.3000	-0.930%	23	496	+202.535%
2026-03-04	21.5000	21.5000	21.5000	21.5000	+1.081%	100	476	+199.721%
2026-03-02	21.2700	21.2700	21.2700	21.2700	-2.207%	1	376	+202.962%
2026-02-26	21.5000	21.7500	21.5000	21.7500	-5.722%	52	376	+196.276%
2026-02-25	22.2500	23.1300	22.2500	23.0700	+15.062%	70	263	+179.324%
2026-02-24	20.0500	20.0500	20.0500	20.0500	-19.800%	1	263	+221.397%
2026-02-04	25.0000	25.0000	25.0000	25.0000	-3.475%	1	263	+157.760%
2026-01-28	25.9000	25.9000	25.9000	25.9000	+37.328%	10	263	+148.803%
2026-01-26	18.9000	18.9000	18.8600	18.8600	-12.483%	2	263	+241.676%
2026-01-23	24.0400	24.0400	21.5500	21.5500	-26.072%	2	263	+199.026%
2026-01-22	29.1500	29.1500	29.1500	29.1500	+14.990%	1	261	+121.063%
2026-01-20	25.8000	25.8000	25.3500	25.3500	+4.666%	7	262	+154.201%
2026-01-16	24.2200	24.2200	24.2200	24.2200	-1.545%	1	257	+166.061%
2026-01-15	24.6000	24.6000	24.6000	24.6000	+1.527%	4	257	+161.951%
2026-01-14	24.2300	24.2300	24.2300	24.2300	+15.656%	1	255	+165.951%
2026-01-09	20.5000	20.9500	20.5000	20.9500	+13.797%	16	255	+207.589%
2026-01-08	19.2000	19.2000	18.4100	18.4100	-5.590%	16	264	+250.027%
2026-01-07	19.7500	19.7500	19.5000	19.5000	+7.735%	4	248	+230.462%
2026-01-05	18.1000	18.1000	18.1000	18.1000	+10.366%	1	250	+256.022%
2026-01-02	16.7500	16.7500	16.4000	16.4000	+10.067%	5	250	+292.927%
2025-12-30	14.9000	14.9000	14.9000	14.9000	+8.759%	1	250	+332.483%
2025-12-23	13.8500	13.8500	13.7000	13.7000	-1.862%	2	250	+370.365%
2025-12-22	14.9500	14.9500	13.9600	13.9600	-3.724%	13	251	+361.605%
2025-12-19	14.4500	14.5000	14.4500	14.5000	-9.375%	6	248	+344.414%
2025-12-16	16.0000	16.0000	16.0000	16.0000	+7.744%	3	251	+302.750%
2025-12-15	14.8500	14.8500	14.8500	14.8500	-11.290%	1	248	+333.939%
2025-12-11	16.7400	16.7400	16.7400	16.7400	-3.237%	1	247	+284.946%
2025-12-10	17.3000	17.3000	17.3000	17.3000	+0.640%	5	247	+272.486%
2025-12-08	17.3200	17.3200	17.1900	17.1900	-16.513%	2	247	+274.869%
2025-12-03	20.5900	20.5900	20.5900	20.5900	+2.438%	1	245	+212.967%
2025-12-02	18.6500	20.1000	18.6500	20.1000	+45.126%	2	245	+220.597%
2025-11-24	13.8500	13.8500	13.8500	13.8500	+6.867%	1	244	+365.271%
2025-11-19	12.9600	12.9600	12.9600	12.9600	+8.000%	1	244	+397.222%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-4.000%	1	245	+437.000%
2025-11-17	12.5000	12.5000	12.5000	12.5000	-9.420%	1	245	+415.520%
2025-11-13	14.8000	14.8000	13.8000	13.8000	-11.934%	22	244	+366.957%
2025-11-12	15.6700	15.6700	15.6700	15.6700	-2.972%	1	223	+311.232%
2025-11-11	16.1500	16.1500	16.1500	16.1500	-9.270%	1	223	+299.009%
2025-10-27	17.8000	17.8000	17.8000	17.8000	+14.839%	1	223	+262.022%
2025-10-22	15.5000	15.5000	15.5000	15.5000	+2.243%	1	223	+315.742%
2025-10-09	15.1600	15.1600	15.1600	15.1600	+0.798%	1	223	+325.066%
2025-10-08	15.0200	15.0400	14.9600	15.0400	+2.662%	3	223	+328.457%
2025-10-06	14.5500	14.6500	14.5500	14.6500	+8.922%	19	223	+339.863%
2025-10-01	13.4500	13.4500	13.4000	13.4500	+14.566%	3	211	+379.108%
2025-09-30	11.5200	11.7400	11.4100	11.7400	-15.051%	13	211	+448.893%
2025-09-26	13.8100	13.8200	13.8000	13.8200	+43.958%	26	212	+366.281%
2025-09-24	9.2000	9.6000	9.2000	9.6000	0.000%	219	216	+571.250%