Dark

INTC20270319C35
INTC Mar 19 2027 35.00 Call (INTC270319C00035000)
option OPRA

EOD

Jul 15, 2026

69.00-3.833%(-2.75)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	68.9500	69.0000	68.9500	69.0000	-3.833%	104	853	0.000%
2026-07-14	71.7500	71.7500	71.7500	71.7500	+1.658%	2	953	-3.833%
2026-07-13	70.5800	70.5800	70.5800	70.5800	-9.304%	15	953	-2.239%
2026-07-07	78.5900	78.5900	77.8200	77.8200	-22.920%	4	968	-11.334%
2026-07-01	100.9600	100.9600	100.9600	100.9600	-5.917%	1	968	-31.656%
2026-06-30	104.5000	107.3100	104.5000	107.3100	+11.352%	2	968	-35.700%
2026-06-26	96.3700	96.3700	96.3700	96.3700	-2.902%	1	967	-28.401%
2026-06-18	101.0000	101.0000	98.0000	99.2500	+12.020%	102	883	-30.479%
2026-06-17	89.2000	89.2000	88.6000	88.6000	-3.528%	19	883	-22.122%
2026-06-16	95.0000	95.0000	91.8400	91.8400	-3.428%	5	883	-24.869%
2026-06-15	95.1000	95.1000	95.1000	95.1000	+1.170%	1	878	-27.445%
2026-06-12	88.3000	94.0000	88.3000	94.0000	+12.575%	11	877	-26.596%
2026-06-11	83.5000	83.5000	83.5000	83.5000	+13.915%	7	883	-17.365%
2026-06-10	74.8500	74.8500	73.3000	73.3000	+1.383%	4	890	-5.866%
2026-06-09	76.9000	76.9000	72.3000	72.3000	-7.069%	3	886	-4.564%
2026-06-08	75.3000	78.7000	74.9000	77.8000	+10.449%	17	883	-11.311%
2026-06-05	72.5900	72.5900	70.4400	70.4400	-10.439%	3	891	-2.044%
2026-06-04	76.6600	78.6500	76.6600	78.6500	-1.871%	15	888	-12.270%
2026-06-03	79.4300	80.1500	79.4300	80.1500	+9.048%	4	879	-13.911%
2026-06-02	73.5000	73.5000	73.5000	73.5000	-4.421%	1	875	-6.122%
2026-06-01	76.2800	78.1100	76.2800	76.9000	-9.145%	12	876	-10.273%
2026-05-29	85.7000	85.7000	84.6400	84.6400	-3.280%	5	884	-18.478%
2026-05-28	87.6000	87.6000	87.5100	87.5100	-1.564%	6	879	-21.152%
2026-05-26	88.9000	88.9000	88.9000	88.9000	+1.996%	5	873	-22.385%
2026-05-22	87.1600	87.1600	87.1600	87.1600	+2.228%	1	873	-20.835%
2026-05-21	82.7300	85.2600	82.2000	85.2600	+16.079%	13	873	-19.071%
2026-05-18	74.7400	74.7400	73.4500	73.4500	-4.524%	250	873	-6.059%
2026-05-15	78.2000	78.2000	74.7600	76.9300	-8.493%	162	880	-10.308%
2026-05-14	83.6400	84.0700	83.1500	84.0700	-4.963%	14	1,152	-17.926%
2026-05-13	87.9200	89.0000	87.9200	88.4600	+3.802%	110	1,153	-21.999%
2026-05-12	84.1300	85.2200	84.1300	85.2200	-8.366%	101	1,153	-19.033%
2026-05-11	95.5800	95.7200	93.0000	93.0000	+0.399%	6	1,153	-25.806%
2026-05-08	79.1300	92.6300	79.1300	92.6300	+20.252%	4	1,103	-25.510%
2026-05-07	77.0300	77.0300	77.0300	77.0300	+0.026%	5	1,104	-10.425%
2026-05-06	77.0100	77.0100	77.0100	77.0100	+0.601%	1	1,104	-10.401%
2026-05-05	75.8500	76.5700	75.8500	76.5500	+19.441%	4	1,105	-9.863%
2026-05-04	64.4600	64.4600	64.0900	64.0900	-4.656%	3	1,106	+7.661%
2026-05-01	66.3200	67.2200	65.8200	67.2200	+12.127%	28	1,110	+2.648%
2026-04-30	60.6000	60.6000	59.9500	59.9500	-1.689%	2	1,110	+15.096%
2026-04-29	59.8400	60.9800	59.8400	60.9800	+22.573%	5	1,108	+13.152%
2026-04-28	51.0000	51.0000	49.7500	49.7500	-3.473%	12	1,111	+38.693%
2026-04-27	52.0000	52.0000	51.5400	51.5400	+5.227%	4	1,108	+33.877%
2026-04-24	52.0000	52.0000	47.7200	48.9800	+36.056%	41	1,112	+40.874%
2026-04-23	36.3100	36.3100	36.0000	36.0000	+3.359%	10	1,115	+91.667%
2026-04-21	35.8500	35.8500	34.4000	34.8300	+1.634%	4	1,124	+98.105%
2026-04-20	34.3500	34.3700	34.2700	34.2700	-8.000%	7	1,124	+101.342%
2026-04-17	37.3100	38.4000	37.2500	37.2500	+8.222%	9	1,129	+85.235%
2026-04-16	36.3000	36.3000	34.4200	34.4200	+7.563%	3	1,132	+100.465%
2026-04-14	32.6600	32.6600	31.3000	32.0000	-5.882%	35	1,130	+115.625%
2026-04-13	33.0000	34.0000	32.5500	34.0000	+6.516%	180	1,141	+102.941%
2026-04-10	30.3400	32.0000	30.2900	31.9200	+7.114%	151	1,155	+116.165%
2026-04-09	29.4000	29.8000	29.4000	29.8000	+5.974%	9	1,197	+131.544%
2026-04-08	26.5000	28.1200	26.0000	28.1200	+24.978%	10	1,193	+145.377%
2026-04-07	21.9500	22.5000	21.9500	22.5000	+5.140%	11	1,200	+206.667%
2026-04-06	21.4000	21.4000	21.4000	21.4000	+7.268%	5	1,204	+222.430%
2026-04-02	19.4000	20.5000	19.4000	19.9500	+6.684%	10	1,219	+245.865%
2026-04-01	17.0000	19.0600	17.0000	18.7000	+22.945%	42	1,219	+268.984%
2026-03-31	15.2100	15.2100	15.2100	15.2100	+15.842%	1	1,250	+353.649%
2026-03-30	13.9500	13.9500	13.1300	13.1300	-12.467%	32	1,249	+425.514%
2026-03-27	15.3000	15.3000	15.0000	15.0000	-7.407%	7	1,244	+360.000%
2026-03-26	16.2000	16.2000	16.2000	16.2000	-10.989%	1	1,237	+325.926%
2026-03-25	17.0000	18.2000	17.0000	18.2000	+17.419%	5	1,236	+279.121%
2026-03-23	15.5000	15.5000	15.5000	15.5000	-1.837%	6	1,241	+345.161%
2026-03-20	18.5000	18.5000	15.7900	15.7900	-2.831%	2	1,236	+336.985%
2026-03-19	16.2500	16.2500	16.2500	16.2500	+3.109%	4	1,234	+324.615%
2026-03-17	15.7600	15.7600	15.7600	15.7600	-17.270%	1	1,238	+337.817%
2026-03-16	19.0500	19.0500	19.0500	19.0500	+13.056%	1	1,238	+262.205%
2026-03-12	16.8500	16.8500	16.8500	16.8500	-9.797%	1	1,237	+309.496%
2026-03-11	18.8000	18.8000	18.6800	18.6800	+4.944%	14	1,237	+269.379%
2026-03-10	17.8000	17.8500	17.8000	17.8000	+12.374%	9	1,223	+287.640%
2026-03-09	14.7500	15.8400	13.4500	15.8400	-1.000%	12	1,228	+335.606%
2026-03-06	15.7800	16.1700	15.7800	16.0000	-4.762%	9	1,222	+331.250%
2026-03-04	16.8000	16.8000	16.8000	16.8000	+20.000%	1	1,223	+310.714%
2026-03-03	14.7500	14.7500	14.0000	14.0000	-14.894%	4	1,224	+392.857%
2026-03-02	16.4500	16.4500	16.4500	16.4500	-1.732%	1	1,226	+319.453%
2026-02-26	15.9400	16.7400	15.9400	16.7400	-1.587%	19	1,227	+312.186%
2026-02-25	17.2100	17.3000	17.0000	17.0100	-2.241%	19	1,219	+305.644%
2026-02-24	15.7300	17.6000	15.7300	17.4000	+15.232%	15	1,219	+296.552%
2026-02-23	15.1900	15.2000	15.1000	15.1000	-2.075%	470	1,208	+356.954%
2026-02-20	15.1000	15.4200	14.4500	15.4200	-4.815%	11	1,014	+347.471%
2026-02-19	16.3300	16.3300	15.8500	16.2000	-6.520%	72	1,019	+325.926%
2026-02-17	17.3300	17.3300	17.3300	17.3300	-1.813%	1	1,043	+298.153%
2026-02-12	19.0000	19.0000	17.6500	17.6500	-6.117%	6	1,043	+290.935%
2026-02-11	18.8000	18.8000	18.8000	18.8000	-2.032%	1	1,043	+267.021%
2026-02-10	20.6600	20.6600	19.1900	19.1900	-8.619%	14	1,042	+259.562%
2026-02-09	20.8200	21.0000	20.8200	21.0000	-1.408%	6	1,031	+228.571%
2026-02-06	21.3000	21.3000	21.3000	21.3000	+16.076%	1	1,028	+223.944%
2026-02-05	19.0000	19.0000	18.3500	18.3500	-9.338%	72	1,028	+276.022%
2026-02-04	19.7000	20.2400	18.3200	20.2400	+2.326%	16	1,046	+240.909%
2026-02-03	20.7500	20.7500	19.2800	19.7800	+1.749%	4	1,060	+248.837%
2026-02-02	17.5800	19.7500	17.5800	19.4400	+8.908%	12	1,062	+254.938%
2026-01-30	19.2500	19.2500	17.8500	17.8500	-4.135%	5	1,062	+286.555%
2026-01-29	18.6200	18.6200	18.6200	18.6200	-3.723%	35	1,063	+270.569%
2026-01-28	19.0000	19.4200	18.6000	19.3400	+26.076%	115	1,098	+256.774%
2026-01-27	15.6500	15.6500	15.3400	15.3400	+9.571%	17	1,131	+349.804%
2026-01-26	15.2000	15.2000	14.0000	14.0000	-13.899%	86	1,117	+392.857%
2026-01-23	17.7400	18.5500	15.8000	16.2600	-34.435%	281	1,059	+324.354%
2026-01-22	23.7300	24.8000	23.1000	24.8000	+5.667%	10	842	+178.226%
2026-01-21	21.6800	24.0000	21.6800	23.4700	+17.291%	11	838	+193.992%
2026-01-16	20.0100	20.0100	20.0100	20.0100	+2.353%	5	839	+244.828%
2026-01-15	20.7000	20.7000	19.0000	19.5500	+2.733%	31	839	+252.941%
2026-01-14	19.0000	19.0500	18.8900	19.0300	+1.385%	30	836	+262.585%
2026-01-13	18.2800	18.8000	17.7200	18.7700	+16.947%	104	837	+267.608%
2026-01-12	16.0500	16.0500	16.0500	16.0500	-4.521%	1	855	+329.907%
2026-01-09	15.8500	16.8100	15.8500	16.8100	+19.135%	11	854	+310.470%
2026-01-07	13.5000	16.0500	13.5000	14.1100	+15.372%	204	863	+389.015%
2026-01-06	12.2000	12.2400	12.1100	12.2300	+2.087%	17	872	+464.186%
2026-01-05	12.8000	12.8000	11.9800	11.9800	+10.110%	2	861	+475.960%
2025-12-30	10.1000	10.8800	10.1000	10.8800	+11.590%	22	861	+534.191%
2025-12-29	9.7500	9.7500	9.7500	9.7500	+1.563%	10	880	+607.692%
2025-12-26	9.6000	9.7800	9.3500	9.6000	+1.587%	57	880	+618.750%
2025-12-24	9.1000	9.5500	9.1000	9.4500	-3.077%	78	830	+630.159%
2025-12-23	9.7500	9.7500	9.7500	9.7500	-0.814%	1	830	+607.692%
2025-12-22	10.0200	10.0200	9.8300	9.8300	-1.798%	7	830	+601.933%
2025-12-18	10.1000	10.3200	9.9700	10.0100	-0.299%	8	823	+589.311%
2025-12-17	10.0400	10.0400	10.0400	10.0400	-7.890%	1	819	+587.251%
2025-12-16	11.0000	11.0000	10.9000	10.9000	-9.693%	30	818	+533.028%
2025-12-12	12.0700	12.0700	12.0700	12.0700	-7.154%	1	788	+471.665%
2025-12-09	13.0000	13.0000	13.0000	13.0000	0.000%	2	788	+430.769%
2025-12-08	13.7000	13.7000	13.0000	13.0000	-6.137%	2	788	+430.769%
2025-12-05	13.8000	14.3200	13.8000	13.8500	+5.323%	5	787	+398.195%
2025-12-04	13.5500	13.5500	13.1500	13.1500	-15.161%	8	789	+424.715%
2025-12-03	15.5000	15.5000	15.5000	15.5000	0.000%	2	782	+345.161%
2025-12-02	13.9100	15.5500	13.9100	15.5000	+20.999%	73	782	+345.161%
2025-12-01	11.9300	13.0000	11.9300	12.8100	+0.078%	26	730	+438.642%
2025-11-28	11.8900	12.8000	11.8900	12.8000	+23.077%	10	749	+439.063%
2025-11-26	9.7500	10.4000	9.7500	10.4000	+7.216%	10	748	+563.462%
2025-11-25	9.3600	9.8000	9.3600	9.7000	+4.189%	83	748	+611.340%
2025-11-24	9.8700	9.8700	9.3100	9.3100	+11.098%	13	715	+641.139%
2025-11-21	8.5300	8.5300	7.8500	8.3800	-10.374%	85	722	+723.389%
2025-11-20	10.2700	10.2700	9.3400	9.3500	-1.579%	23	638	+637.968%
2025-11-19	8.9400	9.5000	8.9400	9.5000	+3.825%	207	617	+626.316%
2025-11-18	8.9500	9.1500	8.7800	9.1500	0.000%	7	464	+654.098%
2025-11-17	10.0000	10.0000	9.0000	9.1500	-8.500%	16	458	+654.098%
2025-11-14	9.4200	10.3000	9.4200	10.0000	+1.010%	6	455	+590.000%
2025-11-13	10.8100	10.8100	9.9000	9.9000	-23.256%	6	450	+596.970%
2025-11-11	12.9000	12.9000	12.9000	12.9000	+7.950%	1	449	+434.884%
2025-11-10	11.9500	11.9500	11.9500	11.9500	+9.132%	1	448	+477.406%
2025-11-06	10.7500	11.0000	10.7500	10.9500	-8.368%	5	448	+530.137%
2025-11-05	11.9500	11.9500	11.9500	11.9500	+1.702%	1	448	+477.406%
2025-11-04	11.1500	11.7500	11.1500	11.7500	-11.321%	36	448	+487.234%
2025-11-03	13.5000	13.5000	12.4000	13.2500	-3.496%	57	471	+420.755%
2025-10-31	13.9000	13.9000	13.6400	13.7300	-6.471%	3	471	+402.549%
2025-10-29	14.6800	14.7000	14.6800	14.6800	-2.133%	21	470	+370.027%
2025-10-28	14.8300	15.2800	14.5700	15.0000	+18.483%	68	449	+360.000%
2025-10-27	12.0000	13.2000	12.0000	12.6600	+4.888%	20	391	+445.024%
2025-10-24	12.7600	13.0800	12.0500	12.0700	+3.694%	32	391	+471.665%
2025-10-23	11.3500	11.6400	11.3000	11.6400	+5.818%	16	399	+492.784%
2025-10-22	10.7300	11.0000	10.7300	11.0000	-7.016%	11	398	+527.273%
2025-10-21	11.8300	11.8300	11.8300	11.8300	+5.625%	1	391	+483.263%
2025-10-17	12.1000	12.1500	11.2000	11.2000	+4.673%	152	390	+516.071%
2025-10-15	10.6900	10.7000	10.6900	10.7000	+0.469%	11	296	+544.860%
2025-10-14	10.1000	10.7500	9.8600	10.6500	+4.926%	28	305	+547.887%
2025-10-13	11.3100	11.5000	10.1500	10.1500	-13.025%	28	303	+579.803%
2025-10-10	12.5000	12.5000	11.6700	11.6700	+3.274%	3	294	+491.260%
2025-10-09	11.3500	11.5700	10.9700	11.3000	+0.534%	18	293	+510.619%
2025-10-08	10.6500	11.3500	10.6500	11.2400	+1.261%	17	292	+513.879%
2025-10-07	10.1000	12.1700	9.2000	11.1000	+3.256%	40	287	+521.622%
2025-10-06	12.3500	13.4300	10.6100	10.7500	-0.922%	86	268	+541.860%
2025-10-03	11.3000	11.3000	10.8500	10.8500	-1.274%	5	247	+535.945%
2025-10-02	10.0000	11.2000	10.0000	10.9900	+10.898%	25	247	+527.843%
2025-10-01	8.6500	10.0000	8.5700	9.9100	+17.278%	71	242	+596.266%
2025-09-30	9.1000	9.1000	8.3500	8.4500	-10.582%	16	188	+716.568%
2025-09-29	9.9500	9.9500	9.0500	9.4500	-7.262%	42	182	+630.159%
2025-09-26	9.4500	12.1000	8.6500	10.1900	+12.971%	367	167	+577.134%
2025-09-25	7.5000	9.0300	7.5000	9.0200	+30.535%	109	117	+664.967%
2025-09-24	6.3000	6.9100	6.0000	6.9100	+18.729%	96	61	+898.553%
2025-09-23	5.8200	5.8200	5.8200	5.8200	0.000%	1	0	+1,085.567%