Dark

INTC20270319C32
INTC Mar 19 2027 32.00 Call (INTC270319C00032000)
option OPRA

EOD

Jul 15, 2026

78.30-15.241%(-14.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	78.3000	78.3000	78.3000	78.3000	-15.241%	1	571	0.000%
2026-07-06	92.3800	92.3800	92.3800	92.3800	+4.114%	3	572	-15.241%
2026-07-02	93.0800	93.0800	88.7300	88.7300	-9.505%	5	569	-11.755%
2026-06-26	100.4500	100.4500	98.0500	98.0500	-2.409%	2	569	-20.143%
2026-06-24	99.8400	100.4700	99.8400	100.4700	-4.496%	4	568	-22.066%
2026-06-23	106.2400	106.2400	105.2000	105.2000	+16.410%	3	568	-25.570%
2026-06-17	90.3700	90.3700	90.3700	90.3700	+25.427%	3	564	-13.356%
2026-06-09	71.9000	72.0500	71.9000	72.0500	-11.779%	20	564	+8.675%
2026-06-04	81.6700	81.6700	81.6700	81.6700	+4.105%	1	557	-4.126%
2026-05-15	78.4500	78.4500	78.4500	78.4500	-8.811%	3	557	-0.191%
2026-05-14	87.8000	87.8000	86.0300	86.0300	-2.061%	13	557	-8.985%
2026-05-12	87.8400	87.8400	87.8400	87.8400	-11.021%	3	558	-10.861%
2026-05-11	98.7200	98.7200	98.7200	98.7200	+3.491%	1	558	-20.685%
2026-05-08	95.3900	95.3900	95.3900	95.3900	+20.900%	1	556	-17.916%
2026-05-05	79.7500	79.7500	78.9000	78.9000	+18.185%	4	556	-0.760%
2026-05-04	66.7600	66.7600	66.7600	66.7600	+5.800%	5	555	+17.286%
2026-04-29	63.1000	63.1000	63.1000	63.1000	+19.282%	4	550	+24.089%
2026-04-28	52.9000	52.9000	52.9000	52.9000	-3.993%	36	547	+48.015%
2026-04-27	54.5000	55.5100	54.5000	55.1000	+7.240%	61	511	+42.105%
2026-04-24	52.6500	52.6500	50.6000	51.3800	+38.118%	15	482	+52.394%
2026-04-23	36.7400	37.2000	36.7400	37.2000	+0.081%	20	488	+110.484%
2026-04-22	37.1700	37.1700	37.1700	37.1700	+2.031%	1	508	+110.654%
2026-04-20	34.8500	36.4300	34.8500	36.4300	-9.715%	2	508	+114.933%
2026-04-17	40.2600	40.3500	40.2600	40.3500	+11.618%	3	510	+94.052%
2026-04-15	35.5000	36.1500	35.5000	36.1500	+3.286%	6	509	+116.598%
2026-04-14	35.0000	35.0000	35.0000	35.0000	-2.778%	4	510	+123.714%
2026-04-13	36.0000	36.0000	36.0000	36.0000	+6.007%	2	514	+117.500%
2026-04-10	34.2100	34.2100	33.9600	33.9600	+42.749%	8	516	+130.565%
2026-04-07	25.0300	25.0300	23.7900	23.7900	+2.809%	3	515	+229.130%
2026-04-06	23.3900	23.3900	23.1400	23.1400	+5.421%	5	515	+238.375%
2026-04-02	21.9500	21.9500	21.9500	21.9500	+7.545%	2	518	+256.720%
2026-04-01	18.4200	20.5000	18.4200	20.4100	+28.365%	215	518	+283.635%
2026-03-30	15.9000	15.9000	15.9000	15.9000	-7.558%	15	707	+392.453%
2026-03-26	17.8500	17.8800	17.2000	17.2000	-14.809%	7	692	+355.233%
2026-03-25	19.5000	20.1900	19.5000	20.1900	+18.625%	17	686	+287.816%
2026-03-24	17.0200	17.0200	17.0200	17.0200	-2.632%	2	702	+360.047%
2026-03-23	18.2500	18.2500	17.4800	17.4800	-12.028%	12	701	+347.941%
2026-03-20	19.8700	19.8700	19.8700	19.8700	+3.923%	5	689	+294.061%
2026-03-19	17.7800	19.1200	17.7800	19.1200	+4.424%	11	689	+309.519%
2026-03-18	18.3100	18.3100	18.3100	18.3100	+1.666%	4	688	+327.635%
2026-03-17	17.9900	18.0100	17.8700	18.0100	-9.950%	200	688	+334.758%
2026-03-11	21.0000	21.0000	20.0000	20.0000	+13.572%	50	497	+291.500%
2026-03-06	17.8200	18.0500	17.1000	17.6100	-5.016%	11	449	+344.634%
2026-03-05	18.5400	18.5400	18.5400	18.5400	+7.168%	2	441	+322.330%
2026-03-04	17.3000	17.3000	17.3000	17.3000	+2.976%	1	441	+352.601%
2026-03-03	16.6200	16.8000	16.3000	16.8000	-4.654%	15	442	+366.071%
2026-03-02	17.6200	17.6200	17.6200	17.6200	-3.716%	1	428	+344.381%
2026-02-26	18.2500	18.3000	18.2000	18.3000	-7.342%	141	427	+327.869%
2026-02-25	18.6500	19.8000	18.6100	19.7500	+6.297%	113	182	+296.456%
2026-02-24	18.5800	18.5800	18.5800	18.5800	+11.928%	1	182	+321.421%
2026-02-23	17.0000	17.0000	16.6000	16.6000	-7.880%	53	183	+371.687%
2026-02-19	17.3700	18.0200	17.3700	18.0200	-5.852%	22	140	+334.517%
2026-02-17	19.1400	19.1400	19.1400	19.1400	-2.197%	2	127	+309.091%
2026-02-12	19.5700	19.5700	19.5700	19.5700	-1.411%	10	127	+300.102%
2026-02-10	20.0000	20.0000	19.8500	19.8500	-13.508%	3	127	+294.458%
2026-02-06	23.0500	23.0500	22.9500	22.9500	+13.054%	20	124	+241.176%
2026-02-05	20.3000	20.3000	20.3000	20.3000	-1.600%	3	104	+285.714%
2026-02-04	19.9000	20.6300	19.9000	20.6300	-7.696%	3	107	+279.544%
2026-02-03	22.3500	22.3500	22.3500	22.3500	+8.495%	1	109	+250.336%
2026-01-30	20.6000	20.6000	20.6000	20.6000	0.000%	5	110	+280.097%
2026-01-29	20.4100	20.6000	20.0100	20.6000	+20.117%	6	115	+280.097%
2026-01-27	17.1500	17.1500	17.1500	17.1500	+4.701%	8	113	+356.560%
2026-01-26	15.7700	16.3800	15.7700	16.3800	-10.099%	10	105	+378.022%
2026-01-23	19.0000	19.0000	18.2200	18.2200	-29.380%	8	99	+329.748%
2026-01-22	25.8000	25.8000	25.8000	25.8000	+0.194%	1	94	+203.488%
2026-01-21	24.0600	26.7000	24.0600	25.7500	+21.922%	20	94	+204.078%
2026-01-15	22.4100	22.4100	21.1200	21.1200	+2.674%	3	97	+270.739%
2026-01-14	20.5700	20.5700	20.5700	20.5700	+1.983%	5	100	+280.651%
2026-01-13	20.1700	20.1700	20.1700	20.1700	+15.986%	1	100	+288.200%
2026-01-12	17.3900	17.3900	17.3900	17.3900	-4.817%	1	101	+350.259%
2026-01-09	18.2700	18.2700	18.2700	18.2700	+21.800%	1	102	+328.571%
2026-01-08	15.0000	15.0000	15.0000	15.0000	-6.658%	1	102	+422.000%
2026-01-07	14.5000	16.2500	14.5000	16.0700	+15.612%	4	101	+387.243%
2026-01-06	13.9000	13.9000	13.9000	13.9000	+0.361%	2	105	+463.309%
2026-01-02	12.5000	13.8500	12.5000	13.8500	+17.872%	2	103	+465.343%
2025-12-31	11.9300	11.9300	11.7500	11.7500	0.000%	4	99	+566.383%
2025-12-30	11.7500	11.7500	11.7500	11.7500	+7.897%	2	99	+566.383%
2025-12-29	11.2200	11.2200	10.8900	10.8900	+1.302%	3	100	+619.008%
2025-12-24	10.7500	10.7500	10.7500	10.7500	-3.414%	1	99	+628.372%
2025-12-23	11.1300	11.1300	11.1300	11.1300	-4.464%	1	99	+603.504%
2025-12-22	11.7000	11.7000	11.6500	11.6500	+6.783%	3	95	+572.103%
2025-12-18	11.6700	11.6700	10.9100	10.9100	-3.451%	2	95	+617.690%
2025-12-17	11.3400	11.3400	11.3000	11.3000	-5.360%	4	93	+592.920%
2025-12-16	12.3500	12.3500	11.9400	11.9400	-2.131%	31	92	+555.779%
2025-12-15	12.2000	12.2000	12.2000	12.2000	-12.919%	2	109	+541.803%
2025-12-10	13.7300	14.0100	13.7300	14.0100	-5.657%	2	108	+458.887%
2025-12-09	14.8300	14.8500	14.8300	14.8500	+0.678%	4	106	+427.273%
2025-12-08	14.7100	14.7500	14.7100	14.7500	-10.876%	3	103	+430.847%
2025-12-03	16.1300	16.5500	16.1300	16.5500	+16.714%	8	102	+373.112%
2025-12-01	14.1800	14.1800	14.1800	14.1800	+0.853%	1	110	+452.186%
2025-11-28	13.6000	14.0600	13.6000	14.0600	+18.350%	2	110	+456.899%
2025-11-26	11.8800	11.8800	11.8800	11.8800	+11.132%	1	109	+559.091%
2025-11-24	10.6900	10.6900	10.6900	10.6900	+8.638%	1	109	+632.460%
2025-11-21	9.8400	9.8400	9.8400	9.8400	+1.548%	1	109	+695.732%
2025-11-18	9.6900	9.6900	9.6900	9.6900	-11.101%	1	110	+708.050%
2025-11-14	10.9000	10.9000	10.9000	10.9000	-11.741%	1	111	+618.349%
2025-11-06	12.3500	12.3500	12.3500	12.3500	-16.554%	5	110	+534.008%
2025-11-03	14.8000	14.8000	14.8000	14.8000	-9.480%	1	114	+429.054%
2025-10-29	16.1500	16.3500	16.1500	16.3500	-1.387%	10	114	+378.899%
2025-10-28	14.8500	16.5800	14.8500	16.5800	+17.173%	44	112	+372.256%
2025-10-27	13.3800	14.5000	13.3800	14.1500	+6.712%	10	91	+453.357%
2025-10-24	15.1500	15.1500	13.0000	13.2600	-1.413%	25	91	+490.498%
2025-10-21	13.5500	13.5500	13.4500	13.4500	-1.248%	8	87	+482.156%
2025-10-20	13.6200	13.6200	13.6200	13.6200	+6.824%	1	86	+474.890%
2025-10-17	12.7500	12.7500	12.7500	12.7500	+5.809%	1	85	+514.118%
2025-10-16	12.0500	12.0500	12.0500	12.0500	-0.905%	5	86	+549.793%
2025-10-15	12.1600	12.1600	12.1600	12.1600	-1.538%	1	91	+543.914%
2025-10-14	11.9800	12.3500	11.9800	12.3500	-2.372%	2	92	+534.008%
2025-10-13	12.0700	12.6500	12.0700	12.6500	-8.532%	3	90	+518.972%
2025-10-10	13.8300	13.8300	13.8300	13.8300	+9.762%	1	89	+466.161%
2025-10-08	13.2000	13.2000	11.8400	12.6000	0.000%	8	88	+521.429%
2025-10-07	12.1500	12.6000	12.1500	12.6000	-9.677%	2	83	+521.429%
2025-10-06	13.0000	13.9500	12.7000	13.9500	+13.415%	5	81	+461.290%
2025-10-03	12.3000	12.3000	12.3000	12.3000	+4.770%	1	79	+536.585%
2025-10-02	11.7400	11.7400	11.7400	11.7400	+15.665%	1	79	+566.951%
2025-10-01	10.1500	10.1500	10.1500	10.1500	+9.257%	1	79	+671.429%
2025-09-30	9.6000	9.6000	9.2900	9.2900	-10.242%	14	78	+742.842%
2025-09-29	10.4500	10.4800	10.3500	10.3500	-9.765%	15	76	+656.522%
2025-09-26	11.3900	11.8400	11.3900	11.4700	+22.937%	36	61	+582.650%
2025-09-25	8.3700	9.7000	8.3700	9.3300	+24.400%	16	31	+739.228%
2025-09-24	7.3900	7.5000	7.3900	7.5000	+9.489%	12	19	+944.000%
2025-09-23	6.8000	6.8500	6.7000	6.8500	0.000%	7	0	+1,043.066%