Dark

INTC20270319C30
INTC Mar 19 2027 30.00 Call (INTC270319C00030000)
option OPRA

EOD

Jul 16, 2026

67.55-8.938%(-6.63)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	71.0000	71.0000	67.5000	67.5500	-8.938%	11	1,225	0.000%
2026-07-13	76.3700	77.0000	74.1800	74.1800	-15.145%	11	1,225	-8.938%
2026-07-09	87.4200	87.4200	87.4200	87.4200	+8.113%	1	1,221	-22.729%
2026-07-08	80.8600	80.8600	80.8600	80.8600	-0.602%	12	1,221	-16.461%
2026-07-07	81.3500	81.3500	81.3500	81.3500	-10.140%	1	1,221	-16.964%
2026-07-02	90.5300	90.5300	90.5300	90.5300	-19.522%	2	1,222	-25.384%
2026-06-30	113.9300	113.9300	112.4900	112.4900	+9.447%	2	1,222	-39.950%
2026-06-29	102.7800	102.7800	102.7800	102.7800	+2.842%	1	1,223	-34.277%
2026-06-26	99.9400	99.9400	99.9400	99.9400	-0.240%	1	1,224	-32.409%
2026-06-25	101.0000	101.0000	100.1800	100.1800	-4.299%	2	1,224	-32.571%
2026-06-23	104.6800	104.6800	104.6800	104.6800	-4.923%	2	1,226	-35.470%
2026-06-22	110.0000	110.1000	110.0000	110.1000	+3.770%	2	1,224	-38.647%
2026-06-18	104.8600	106.8600	104.8600	106.1000	+34.083%	10	1,232	-36.334%
2026-06-10	79.1300	79.1300	79.1300	79.1300	+3.411%	6	1,232	-14.634%
2026-06-09	76.5200	76.5200	76.5200	76.5200	-5.531%	1	1,235	-11.722%
2026-06-08	81.0000	81.0000	81.0000	81.0000	+12.908%	4	1,235	-16.605%
2026-06-05	77.0500	77.0500	71.7400	71.7400	-11.965%	2	1,239	-5.841%
2026-06-04	81.4900	81.4900	81.4900	81.4900	+2.697%	1	1,239	-17.106%
2026-06-01	80.0000	80.0000	79.3500	79.3500	-8.509%	2	1,239	-14.871%
2026-05-29	91.7000	91.7000	86.7300	86.7300	-4.102%	7	1,238	-22.115%
2026-05-27	90.4400	90.4400	90.4400	90.4400	-4.800%	2	1,232	-25.310%
2026-05-26	95.0000	95.0000	95.0000	95.0000	+5.298%	1	1,232	-28.895%
2026-05-20	86.7600	90.2200	86.7600	90.2200	+12.424%	13	1,232	-25.127%
2026-05-15	83.2500	83.2500	80.2500	80.2500	-8.599%	8	1,230	-15.826%
2026-05-14	85.9800	90.1300	85.9800	87.8000	-4.565%	5	1,229	-23.064%
2026-05-12	96.3500	98.6000	86.5500	92.0000	-4.614%	107	1,230	-26.576%
2026-05-11	96.4500	96.4500	96.4500	96.4500	-1.077%	1	1,230	-29.964%
2026-05-08	99.0000	99.0000	97.5000	97.5000	+16.071%	3	1,229	-30.718%
2026-05-06	83.9000	84.0000	82.5200	84.0000	+3.118%	61	1,230	-19.583%
2026-05-05	78.0000	81.4600	77.4000	81.4600	+20.361%	23	1,254	-17.076%
2026-05-04	67.6800	67.6800	67.6800	67.6800	-4.636%	6	1,276	-0.192%
2026-05-01	67.5600	72.0000	67.5600	70.9700	+8.434%	52	1,297	-4.819%
2026-04-30	64.9800	67.0000	64.9800	65.4500	-0.833%	52	1,297	+3.209%
2026-04-29	60.8500	66.0000	60.8500	66.0000	+22.177%	7	1,347	+2.348%
2026-04-28	54.0200	54.0200	54.0200	54.0200	-0.881%	1	1,351	+25.046%
2026-04-24	55.0000	55.0000	52.9600	54.5000	+39.672%	47	1,351	+23.945%
2026-04-23	40.0000	40.0000	39.0200	39.0200	+3.392%	58	1,366	+73.116%
2026-04-22	37.9700	37.9700	37.7400	37.7400	-2.430%	6	1,403	+78.988%
2026-04-20	38.3500	38.6800	38.3500	38.6800	-5.934%	10	1,409	+74.638%
2026-04-17	41.6400	41.6400	41.1200	41.1200	+12.658%	2	1,403	+64.275%
2026-04-14	37.0000	37.0000	36.5000	36.5000	-3.947%	12	1,405	+85.068%
2026-04-13	38.0000	38.0000	38.0000	38.0000	+7.801%	10	1,417	+77.763%
2026-04-10	35.2500	35.2500	35.2500	35.2500	+1.410%	1	1,427	+91.631%
2026-04-09	33.4500	34.7600	33.4500	34.7600	+10.983%	5	1,427	+94.333%
2026-04-08	29.0000	31.6400	29.0000	31.3200	+19.542%	18	1,427	+115.677%
2026-04-07	26.0000	26.2000	25.0000	26.2000	+8.759%	25	1,431	+157.824%
2026-04-06	25.0000	25.5000	24.0900	24.0900	+1.432%	4	1,438	+180.407%
2026-04-02	21.7500	23.7500	21.7500	23.7500	+9.954%	24	1,418	+184.421%
2026-04-01	21.8000	22.4200	21.6000	21.6000	+27.811%	8	1,418	+212.731%
2026-03-31	16.9000	16.9000	16.9000	16.9000	+6.962%	1	1,420	+299.704%
2026-03-30	16.5000	16.5000	15.7000	15.8000	-10.734%	47	1,419	+327.532%
2026-03-27	18.0000	18.0000	17.6400	17.7000	-4.941%	27	1,384	+281.638%
2026-03-26	19.2700	19.2700	18.4000	18.6200	-13.995%	56	1,360	+262.782%
2026-03-25	20.4100	21.6800	19.8200	21.6500	+18.048%	32	1,309	+212.009%
2026-03-24	18.0000	18.3400	18.0000	18.3400	-4.826%	2	1,324	+268.321%
2026-03-23	19.3800	19.3800	19.2700	19.2700	+2.500%	23	1,323	+250.545%
2026-03-20	20.0300	20.0300	18.5000	18.8000	-5.051%	8	1,300	+259.309%
2026-03-19	19.2500	19.8000	19.2500	19.8000	+2.167%	13	1,299	+241.162%
2026-03-18	19.0000	19.3800	19.0000	19.3800	+4.362%	9	1,301	+248.555%
2026-03-17	19.2000	19.2000	18.5500	18.5700	-8.296%	56	1,304	+263.759%
2026-03-13	20.2500	20.2500	20.2500	20.2500	-0.246%	1	1,273	+233.580%
2026-03-12	21.3500	21.3500	20.3000	20.3000	-6.966%	6	1,273	+232.759%
2026-03-11	22.4500	22.4500	21.8200	21.8200	+1.347%	177	1,274	+209.578%
2026-03-10	21.3800	21.5300	21.0000	21.5300	+17.973%	4	1,175	+213.748%
2026-03-09	18.2500	18.2500	18.2500	18.2500	-4.948%	24	1,178	+270.137%
2026-03-06	19.0700	19.2500	18.9600	19.2000	-4.000%	116	1,196	+251.823%
2026-03-05	20.0000	20.0000	20.0000	20.0000	+12.676%	11	1,222	+237.750%
2026-03-03	17.7500	17.7500	17.7500	17.7500	-10.579%	3	1,219	+280.563%
2026-02-27	19.5100	19.8500	19.4800	19.8500	+1.018%	103	1,216	+240.302%
2026-02-26	20.7500	20.7500	19.2000	19.6500	-5.801%	101	1,284	+243.766%
2026-02-25	19.9400	21.0000	19.9200	20.8600	+1.361%	178	1,063	+223.826%
2026-02-24	18.0000	20.5800	18.0000	20.5800	+15.553%	104	1,063	+228.231%
2026-02-23	18.1500	18.1500	17.8100	17.8100	-3.364%	37	1,145	+279.281%
2026-02-20	17.8700	18.4300	17.8700	18.4300	-1.074%	16	1,124	+266.522%
2026-02-19	19.0000	19.0000	18.6300	18.6300	-9.343%	24	1,124	+262.587%
2026-02-18	20.9500	20.9500	20.5500	20.5500	-0.243%	5	1,113	+228.710%
2026-02-17	20.6000	20.6000	20.6000	20.6000	-1.811%	2	1,109	+227.913%
2026-02-13	21.2500	21.7400	20.9800	20.9800	-1.456%	11	1,098	+221.973%
2026-02-12	21.7600	21.7600	21.2900	21.2900	-0.281%	101	1,098	+217.285%
2026-02-11	23.1000	23.1000	21.3500	21.3500	-0.698%	91	1,147	+216.393%
2026-02-10	23.8500	23.8500	21.5000	21.5000	-2.228%	168	1,223	+214.186%
2026-02-09	21.9900	21.9900	21.9900	21.9900	-9.840%	1	1,060	+207.185%
2026-02-06	24.7000	25.0300	24.3900	24.3900	+9.865%	7	1,060	+176.958%
2026-02-05	21.4000	22.2000	21.4000	22.2000	+2.304%	2	1,053	+204.279%
2026-02-04	22.9000	22.9000	21.3000	21.7000	-8.168%	19	1,054	+211.290%
2026-02-03	24.1000	24.1000	23.2500	23.6300	+1.416%	229	1,061	+185.865%
2026-02-02	21.0100	23.3000	21.0100	23.3000	+11.111%	156	951	+189.914%
2026-01-30	20.9500	20.9700	20.9500	20.9700	-4.465%	10	973	+222.127%
2026-01-29	21.9200	21.9500	21.9200	21.9500	+1.620%	11	983	+207.745%
2026-01-28	21.5000	22.3000	21.5000	21.6000	+16.757%	7	974	+212.731%
2026-01-27	18.3000	18.5500	17.8000	18.5000	+8.696%	22	979	+265.135%
2026-01-26	17.5500	17.8000	16.9700	17.0200	-11.813%	212	963	+296.886%
2026-01-23	20.0000	20.1000	18.9000	19.3000	-30.576%	453	765	+250.000%
2026-01-22	27.1000	27.8000	27.1000	27.8000	+0.180%	121	340	+142.986%
2026-01-21	25.8000	27.8000	25.8000	27.7500	+23.884%	10	380	+143.423%
2026-01-20	23.7000	23.7000	22.4000	22.4000	+4.869%	5	387	+201.563%
2026-01-16	23.0000	23.0000	21.1000	21.3600	-7.130%	4	385	+216.245%
2026-01-15	24.2000	24.2400	22.3900	23.0000	+1.188%	10	385	+193.696%
2026-01-14	22.4100	22.7300	21.8000	22.7300	+6.066%	14	380	+197.184%
2026-01-13	20.6000	21.7000	20.6000	21.4300	+11.906%	92	372	+215.212%
2026-01-12	17.7500	19.1500	17.7500	19.1500	-3.234%	3	314	+252.742%
2026-01-09	19.2000	19.7900	18.7000	19.7900	+24.465%	55	313	+241.334%
2026-01-08	16.4200	16.4200	15.9000	15.9000	-11.667%	17	326	+324.843%
2026-01-07	18.4500	19.2400	18.0000	18.0000	+25.000%	18	324	+275.278%
2026-01-06	14.4000	14.4000	14.4000	14.4000	-7.395%	2	327	+369.097%
2026-01-05	15.0000	15.5500	15.0000	15.5500	+5.068%	3	328	+334.405%
2026-01-02	14.7000	14.8000	14.7000	14.8000	+17.460%	13	328	+356.419%
2025-12-31	12.8000	12.8900	12.6000	12.6000	-3.077%	25	327	+436.111%
2025-12-30	13.5000	13.5000	13.0000	13.0000	+12.554%	16	327	+419.615%
2025-12-29	11.5500	11.5500	11.5500	11.5500	-4.467%	1	317	+484.848%
2025-12-26	11.9000	12.0900	11.7700	12.0900	+3.599%	13	317	+458.726%
2025-12-24	11.1000	11.7100	11.1000	11.6700	-2.669%	24	317	+478.835%
2025-12-23	12.1100	12.1100	11.9900	11.9900	-4.841%	3	317	+463.386%
2025-12-22	12.6000	12.6000	12.6000	12.6000	-0.395%	1	313	+436.111%
2025-12-19	13.8000	13.8000	12.6500	12.6500	+2.264%	5	313	+433.992%
2025-12-18	12.4000	12.4000	12.3700	12.3700	+0.569%	28	311	+446.079%
2025-12-17	12.9200	12.9200	12.2700	12.3000	-9.225%	112	295	+449.187%
2025-12-15	13.5500	13.5500	13.5500	13.5500	-3.214%	3	339	+398.524%
2025-12-12	14.0000	14.0000	14.0000	14.0000	-5.977%	2	336	+382.500%
2025-12-11	15.1500	15.1500	14.6500	14.8900	-1.521%	12	334	+353.660%
2025-12-10	15.1200	15.1200	15.1200	15.1200	-2.262%	5	328	+346.759%
2025-12-09	15.4700	15.4700	15.4700	15.4700	+1.776%	100	328	+336.652%
2025-12-08	15.1000	15.4500	15.1000	15.2000	-5.000%	4	274	+344.408%
2025-12-04	16.0000	16.0000	16.0000	16.0000	-13.043%	2	273	+322.188%
2025-12-02	17.6500	18.4000	17.3000	18.4000	+31.994%	34	271	+267.120%
2025-11-28	13.9400	13.9400	13.9400	13.9400	+16.167%	2	266	+384.577%
2025-11-25	12.0000	12.0000	12.0000	12.0000	0.000%	1	267	+462.917%
2025-11-24	11.5200	12.0000	11.5200	12.0000	+18.812%	10	267	+462.917%
2025-11-21	10.1000	10.1000	10.1000	10.1000	-9.009%	1	268	+568.812%
2025-11-20	12.3500	12.3500	11.1000	11.1000	-4.721%	5	268	+508.559%
2025-11-19	11.7000	11.7000	11.6500	11.6500	-5.668%	3	268	+479.828%
2025-11-13	12.7000	12.7000	12.3500	12.3500	-13.028%	5	271	+446.964%
2025-11-11	14.2000	14.2000	14.2000	14.2000	-8.387%	6	269	+375.704%
2025-11-10	15.5000	15.5000	15.5000	15.5000	+9.463%	1	263	+335.806%
2025-11-05	14.0000	14.1600	13.9400	14.1600	+5.436%	11	263	+377.048%
2025-11-04	14.2400	14.2500	13.2000	13.4300	-15.000%	33	258	+402.978%
2025-10-31	16.2600	16.6000	15.8000	15.8000	-3.659%	7	289	+327.532%
2025-10-30	16.8000	16.8000	16.4000	16.4000	-4.651%	11	282	+311.890%
2025-10-29	16.8000	18.0000	16.8000	17.2000	-1.149%	54	271	+292.733%
2025-10-28	17.4000	17.4000	17.4000	17.4000	+15.079%	10	266	+288.218%
2025-10-27	15.5900	15.5900	15.1200	15.1200	+4.276%	6	254	+346.759%
2025-10-24	14.7500	15.0000	14.3000	14.5000	+6.775%	14	254	+365.862%
2025-10-23	13.5800	13.5800	13.5800	13.5800	+4.542%	5	252	+397.423%
2025-10-22	13.4200	13.4200	12.9900	12.9900	-8.842%	3	247	+420.015%
2025-10-21	14.2500	14.2500	14.2500	14.2500	+5.166%	1	247	+374.035%
2025-10-17	12.8000	14.0000	12.8000	13.5500	-2.588%	148	247	+398.524%
2025-10-16	13.8500	13.9100	13.8500	13.9100	+9.098%	17	233	+385.622%
2025-10-15	12.7500	12.7500	12.7500	12.7500	+1.594%	5	230	+429.804%
2025-10-14	12.5500	12.5500	12.5500	12.5500	-8.059%	20	225	+438.247%
2025-10-13	13.6500	13.6500	13.6500	13.6500	+1.714%	1	225	+394.872%
2025-10-10	14.7300	14.7300	13.4200	13.4200	-3.453%	7	224	+403.353%
2025-10-09	10.1500	13.9000	10.1500	13.9000	+2.056%	3	224	+385.971%
2025-10-08	12.7500	13.6200	12.7500	13.6200	+1.490%	6	225	+395.962%
2025-10-07	13.6000	13.6000	12.7500	13.4200	-2.044%	9	227	+403.353%
2025-10-06	13.8400	13.9900	13.7000	13.7000	+3.396%	72	224	+393.066%
2025-10-03	13.2500	13.2500	13.2500	13.2500	-0.376%	1	181	+409.811%
2025-10-02	11.8900	13.3500	11.8900	13.3000	+8.130%	26	182	+407.895%
2025-10-01	11.8300	12.3000	11.8300	12.3000	+19.650%	15	157	+449.187%
2025-09-30	10.2200	10.3200	10.1000	10.2800	-8.541%	36	159	+557.101%
2025-09-29	11.6700	11.6700	11.0000	11.2400	-5.863%	63	125	+500.979%
2025-09-26	11.8100	11.9400	11.6000	11.9400	+11.070%	6	80	+465.745%
2025-09-25	8.8000	10.7500	8.8000	10.7500	+27.219%	23	79	+528.372%
2025-09-24	7.9700	8.4500	7.9700	8.4500	+19.014%	6	77	+699.408%
2025-09-23	7.1600	7.6500	7.1000	7.1000	0.000%	71	0	+851.408%