Dark

INTC20270319C37
INTC Mar 19 2027 37.00 Call (INTC270319C00037000)
option OPRA

EOD

Aug 31, 2026

54.00-3.485%(-1.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	54.0000	54.0000	54.0000	54.0000	-3.485%	8	971	0.000%
2026-08-28	55.9500	55.9500	55.9500	55.9500	+1.727%	1	971	-3.485%
2026-08-27	55.0000	55.0000	55.0000	55.0000	+7.317%	1	970	-1.818%
2026-08-26	51.2500	51.2500	51.2500	51.2500	+0.274%	10	971	+5.366%
2026-08-24	50.4900	51.1100	50.4900	51.1100	-7.309%	11	974	+5.654%
2026-08-21	57.0000	57.0000	54.5000	55.1400	-10.049%	7	974	-2.067%
2026-08-18	64.0000	64.0000	61.3000	61.3000	-12.052%	2	974	-11.909%
2026-08-17	69.7000	69.7000	69.7000	69.7000	+11.182%	1	974	-22.525%
2026-08-10	61.9200	62.6900	61.9200	62.6900	-5.044%	3	973	-13.862%
2026-08-04	66.0200	66.0200	66.0200	66.0200	+18.379%	2	971	-18.207%
2026-08-03	55.7700	55.7700	55.7700	55.7700	-1.327%	2	970	-3.174%
2026-07-30	55.6500	57.8100	55.6500	56.5200	+18.218%	5	968	-4.459%
2026-07-29	47.8100	47.8100	47.8100	47.8100	-8.933%	1	969	+12.947%
2026-07-28	50.8700	52.5000	50.8700	52.5000	-16.904%	4	969	+2.857%
2026-07-20	63.1800	63.1800	63.1800	63.1800	+6.364%	1	969	-14.530%
2026-07-17	58.4200	59.4000	58.4200	59.4000	-14.875%	3	969	-9.091%
2026-07-14	69.7800	69.7800	69.7800	69.7800	-6.960%	5	969	-22.614%
2026-07-07	75.0000	75.0000	75.0000	75.0000	-18.478%	1	969	-28.000%
2026-07-02	92.0000	92.0000	92.0000	92.0000	-7.202%	130	969	-41.304%
2026-06-18	97.2500	99.6700	97.2500	99.1400	+14.151%	29	968	-45.532%
2026-06-17	87.3900	87.3900	86.8500	86.8500	+10.132%	3	968	-37.824%
2026-06-11	78.8600	78.8600	78.8600	78.8600	+9.452%	1	968	-31.524%
2026-06-10	72.0500	72.0500	72.0500	72.0500	+5.382%	1	968	-25.052%
2026-06-09	68.3700	68.3700	68.3700	68.3700	-11.575%	20	967	-21.018%
2026-06-04	77.3200	77.3200	77.3200	77.3200	+0.416%	5	967	-30.160%
2026-06-01	77.0000	77.0000	77.0000	77.0000	-8.224%	1	972	-29.870%
2026-05-29	87.4000	87.4000	83.9000	83.9000	-3.674%	2	973	-35.638%
2026-05-28	87.0700	87.1000	83.5000	87.1000	+2.398%	18	972	-38.002%
2026-05-13	85.0600	85.0600	85.0600	85.0600	+2.433%	2	985	-36.515%
2026-05-12	84.0000	84.0000	83.0400	83.0400	-11.282%	3	985	-34.971%
2026-05-11	93.6000	93.6000	93.6000	93.6000	+20.108%	3	985	-42.308%
2026-05-06	77.9300	77.9300	77.9300	77.9300	+5.027%	2	987	-30.707%
2026-05-05	72.0000	75.4500	72.0000	74.2000	+17.405%	133	986	-27.224%
2026-05-04	62.7400	64.5500	62.7400	63.2000	-3.320%	5	1,058	-14.557%
2026-05-01	58.4100	66.5000	58.4100	65.3700	+7.623%	5	1,064	-17.393%
2026-04-30	57.7000	60.7400	57.7000	60.7400	+2.775%	7	1,064	-11.096%
2026-04-29	59.1000	59.1000	59.1000	59.1000	+22.589%	2	1,067	-8.629%
2026-04-28	48.2100	48.2100	48.2100	48.2100	-3.676%	2	1,067	+12.010%
2026-04-27	50.6100	50.6100	50.0500	50.0500	+5.302%	7	1,065	+7.892%
2026-04-24	47.9500	49.7500	47.0500	47.5300	+42.305%	40	1,066	+13.612%
2026-04-22	32.5500	33.4000	32.4500	33.4000	-1.678%	96	1,067	+61.677%
2026-04-21	33.9700	33.9700	33.9700	33.9700	+4.363%	1	1,067	+58.964%
2026-04-20	32.5500	32.5500	32.5500	32.5500	-7.581%	33	1,067	+65.899%
2026-04-17	34.5500	35.2200	34.5500	35.2200	+0.313%	31	1,034	+53.322%
2026-04-16	33.1500	35.1100	33.1500	35.1100	+10.687%	13	1,064	+53.802%
2026-04-15	31.7200	31.7200	31.7200	31.7200	-1.552%	1	1,065	+70.240%
2026-04-13	32.1000	32.5800	31.7200	32.2200	+8.121%	23	1,064	+67.598%
2026-04-10	28.8600	30.4000	28.8600	29.8000	+5.449%	23	1,063	+81.208%
2026-04-09	26.7500	28.2600	26.7500	28.2600	+5.448%	4	1,064	+91.083%
2026-04-08	24.4500	26.8000	24.4500	26.8000	+22.711%	11	1,061	+101.493%
2026-04-07	21.8400	21.8400	21.8400	21.8400	+11.429%	1	1,068	+147.253%
2026-04-06	21.2100	21.2100	19.6000	19.6000	+1.031%	2	1,068	+175.510%
2026-04-02	19.0500	19.4000	19.0000	19.4000	+11.430%	18	1,078	+178.351%
2026-04-01	16.6000	17.4100	16.6000	17.4100	+24.624%	7	1,078	+210.167%
2026-03-31	13.3000	13.9700	13.3000	13.9700	+16.904%	131	1,083	+286.543%
2026-03-30	13.5000	13.5600	11.9500	11.9500	-15.845%	35	986	+351.883%
2026-03-27	14.2000	14.2000	14.2000	14.2000	-1.389%	8	1,001	+280.282%
2026-03-26	14.4000	14.4000	14.4000	14.4000	-15.294%	1	1,001	+275.000%
2026-03-25	16.5500	17.0000	16.5500	17.0000	+20.141%	4	1,000	+217.647%
2026-03-24	14.1200	14.1500	14.1200	14.1500	-2.414%	10	1,000	+281.625%
2026-03-20	17.0300	17.0300	14.5000	14.5000	-9.034%	14	1,000	+272.414%
2026-03-19	14.5000	15.9400	14.5000	15.9400	+1.593%	71	989	+238.770%
2026-03-18	14.8000	15.6900	14.8000	15.6900	+4.252%	2	1,021	+244.168%
2026-03-17	15.3000	15.4000	15.0500	15.0500	-12.245%	4	1,020	+258.804%
2026-03-16	17.2300	17.5000	17.1500	17.1500	+8.544%	37	1,019	+214.869%
2026-03-13	16.3000	16.3000	15.8000	15.8000	+1.935%	40	985	+241.772%
2026-03-12	15.9300	15.9300	15.5000	15.5000	-10.817%	5	945	+248.387%
2026-03-11	17.8500	17.8500	17.3800	17.3800	+4.636%	86	942	+210.702%
2026-03-10	16.9300	16.9300	16.6100	16.6100	+12.458%	2	948	+225.105%
2026-03-09	14.7700	14.7700	14.7700	14.7700	-0.203%	2	948	+265.606%
2026-03-06	14.8000	14.8000	14.8000	14.8000	-7.500%	1	948	+264.865%
2026-03-05	16.1000	16.1000	16.0000	16.0000	+0.629%	50	948	+237.500%
2026-03-04	15.9000	15.9000	15.9000	15.9000	+13.978%	1	898	+239.623%
2026-03-03	13.9500	13.9500	13.9500	13.9500	-1.761%	10	898	+287.097%
2026-03-02	14.2000	14.2000	14.2000	14.2000	-10.410%	5	898	+280.282%
2026-02-27	15.8500	15.8500	15.8500	15.8500	+1.472%	3	898	+240.694%
2026-02-26	15.1000	15.6200	15.1000	15.6200	-0.636%	8	901	+245.711%
2026-02-25	16.0700	16.0700	15.7200	15.7200	-3.676%	7	901	+243.511%
2026-02-24	14.4000	16.3200	14.4000	16.3200	+16.571%	37	901	+230.882%
2026-02-23	13.9300	14.1000	13.9300	14.0000	-2.303%	259	882	+285.714%
2026-02-20	13.9400	14.5000	13.5700	14.3300	-3.045%	10	757	+276.832%
2026-02-19	14.8200	15.1900	14.5500	14.7800	-7.219%	14	756	+265.359%
2026-02-18	15.9300	15.9300	15.9300	15.9300	-8.237%	1	763	+238.983%
2026-02-13	17.3600	17.3600	17.3600	17.3600	+3.088%	3	760	+211.060%
2026-02-12	18.4000	18.4000	16.8400	16.8400	-8.279%	7	760	+220.665%
2026-02-11	18.1500	18.3600	18.1500	18.3600	+3.146%	6	761	+194.118%
2026-02-10	18.8700	18.8700	17.8000	17.8000	-11.881%	6	759	+203.371%
2026-02-09	20.1300	20.2500	20.1300	20.2000	-0.099%	9	759	+167.327%
2026-02-06	20.2200	20.2200	20.2200	20.2200	+3.111%	5	756	+167.062%
2026-02-05	19.6300	19.6300	19.6100	19.6100	+6.000%	4	751	+175.370%
2026-02-03	19.0000	19.3000	18.5000	18.5000	+0.162%	3	755	+191.892%
2026-02-02	17.9800	18.7400	17.9800	18.4700	+0.654%	5	755	+192.366%
2026-01-30	18.7300	18.7300	18.3500	18.3500	+3.032%	5	755	+194.278%
2026-01-28	17.4400	18.0000	17.4400	17.8100	+24.372%	21	757	+203.200%
2026-01-27	14.0700	14.4700	14.0700	14.3200	+9.313%	7	758	+277.095%
2026-01-26	14.5500	14.5500	13.1000	13.1000	-14.267%	118	757	+312.214%
2026-01-23	17.2500	17.2500	14.8500	15.2800	-32.658%	246	762	+253.403%
2026-01-21	19.6400	22.9000	19.6400	22.6900	+25.498%	57	593	+137.990%
2026-01-20	17.9600	18.9100	17.9600	18.0800	+5.116%	11	602	+198.673%
2026-01-16	17.8800	17.8800	17.0000	17.2000	-4.709%	8	601	+213.953%
2026-01-15	18.1700	18.1700	18.0500	18.0500	-2.009%	10	601	+199.169%
2026-01-14	17.6900	18.4200	17.6900	18.4200	+7.405%	21	601	+193.160%
2026-01-13	17.1500	17.1500	17.1500	17.1500	+13.576%	2	601	+214.869%
2026-01-12	15.5600	15.5600	15.1000	15.1000	-3.205%	2	603	+257.616%
2026-01-09	14.9200	15.6500	14.4400	15.6000	+22.835%	56	603	+246.154%
2026-01-08	11.9000	12.7000	11.9000	12.7000	-8.171%	31	647	+325.197%
2026-01-07	12.4500	14.7500	12.4500	13.8300	+26.532%	275	649	+290.456%
2026-01-06	10.9300	10.9300	10.9300	10.9300	-1.885%	3	626	+394.053%
2026-01-05	13.5500	13.5500	11.1400	11.1400	+0.180%	35	600	+384.740%
2026-01-02	10.3000	11.2000	10.2800	11.1200	+17.797%	36	600	+385.612%
2025-12-31	9.4500	9.4700	9.4400	9.4400	-3.179%	47	592	+472.034%
2025-12-30	9.3500	9.8500	9.3500	9.7500	+9.551%	9	592	+453.846%
2025-12-29	8.7900	8.9000	8.3000	8.9000	+0.907%	545	591	+506.742%
2025-12-26	8.6000	8.8500	8.6000	8.8200	+3.765%	41	271	+512.245%
2025-12-24	8.0700	8.5000	8.0700	8.5000	-4.171%	25	246	+535.294%
2025-12-23	8.8700	8.8700	8.8700	8.8700	-1.444%	1	246	+508.794%
2025-12-22	9.2000	9.2000	9.0000	9.0000	-3.743%	4	245	+500.000%
2025-12-19	9.7100	9.8500	9.3500	9.3500	+2.860%	7	241	+477.540%
2025-12-18	9.0900	9.0900	9.0900	9.0900	+1.678%	3	241	+494.059%
2025-12-17	9.2100	9.2100	8.9400	8.9400	-11.485%	33	240	+504.027%
2025-12-15	10.1000	10.1000	10.1000	10.1000	-6.998%	1	229	+434.653%
2025-12-12	11.0100	11.0100	10.8600	10.8600	-10.248%	4	229	+397.238%
2025-12-09	12.2000	12.2000	12.1000	12.1000	-1.305%	7	227	+346.281%
2025-12-08	12.2600	12.2600	12.2600	12.2600	-11.480%	1	220	+340.457%
2025-12-05	13.9100	13.9100	13.8500	13.8500	-5.525%	9	219	+289.892%
2025-12-02	13.5000	14.6600	13.5000	14.6600	+21.157%	28	219	+268.349%
2025-12-01	12.1000	12.1000	12.1000	12.1000	+5.217%	5	220	+346.281%
2025-11-28	9.9600	11.5000	9.9600	11.5000	+20.293%	8	215	+369.565%
2025-11-26	9.3200	9.5600	9.3200	9.5600	+3.913%	22	214	+464.854%
2025-11-25	8.3000	9.2000	8.3000	9.2000	+12.883%	7	214	+486.957%
2025-11-21	7.6500	8.1500	7.6500	8.1500	-7.386%	2	207	+562.577%
2025-11-20	8.8000	8.8000	8.8000	8.8000	-1.124%	20	207	+513.636%
2025-11-19	8.9000	8.9000	8.9000	8.9000	+7.879%	1	187	+506.742%
2025-11-18	8.0000	8.2500	8.0000	8.2500	-7.615%	3	186	+554.545%
2025-11-17	8.9500	8.9500	8.7000	8.9300	-13.720%	11	186	+504.703%
2025-11-13	10.3500	10.3500	10.3500	10.3500	-4.608%	3	185	+421.739%
2025-11-12	10.8500	10.8500	10.8500	10.8500	+0.463%	1	182	+397.696%
2025-11-11	10.8000	10.8000	10.8000	10.8000	-4.000%	27	181	+400.000%
2025-11-10	11.2800	11.2800	11.2500	11.2500	+6.838%	12	154	+380.000%
2025-11-07	10.9400	11.0000	10.5300	10.5300	-2.590%	6	165	+412.821%
2025-11-06	10.8100	10.8100	10.8100	10.8100	+0.558%	9	161	+399.537%
2025-11-05	10.7500	10.7500	10.7500	10.7500	-1.826%	10	156	+402.326%
2025-11-04	10.8200	10.9500	10.8200	10.9500	-12.749%	6	146	+393.151%
2025-11-03	12.5500	12.5500	12.5500	12.5500	-1.181%	1	149	+330.279%
2025-10-31	13.0300	13.0300	12.7000	12.7000	-5.365%	7	149	+325.197%
2025-10-30	13.1800	13.4200	13.1800	13.4200	+0.075%	9	153	+302.385%
2025-10-29	13.4500	13.4500	13.4100	13.4100	-4.351%	10	157	+302.685%
2025-10-28	14.0500	14.2500	14.0200	14.0200	+16.833%	56	160	+285.164%
2025-10-27	12.0000	12.5000	12.0000	12.0000	+11.421%	114	290	+350.000%
2025-10-24	12.6200	12.6200	10.7700	10.7700	+1.604%	139	290	+401.393%
2025-10-23	10.6000	10.6000	10.6000	10.6000	-6.112%	1	187	+409.434%
2025-10-20	11.2000	11.2900	11.2000	11.2900	+4.537%	37	186	+378.299%
2025-10-17	10.0200	10.8000	10.0100	10.8000	+11.917%	35	156	+400.000%
2025-10-16	10.7500	10.7500	9.6500	9.6500	-10.731%	4	155	+459.585%
2025-10-15	9.9500	10.8800	9.9500	10.8100	+17.245%	33	156	+399.537%
2025-10-14	9.6500	9.6600	9.2200	9.2200	-13.832%	35	127	+485.683%
2025-10-13	10.7000	10.7000	10.7000	10.7000	+7.863%	2	122	+404.673%
2025-10-10	11.6000	11.6000	9.9200	9.9200	-5.972%	69	122	+444.355%
2025-10-09	10.4800	10.5500	9.5500	10.5500	-0.566%	18	132	+411.848%
2025-10-08	10.0500	10.6100	10.0500	10.6100	+6.313%	5	127	+408.954%
2025-10-07	9.9700	10.6000	9.9700	9.9800	+0.808%	24	122	+441.082%
2025-10-06	11.4800	11.4800	9.9000	9.9000	-5.081%	480	131	+445.455%
2025-10-03	9.5600	10.5000	9.5600	10.4300	+0.676%	39	114	+417.737%
2025-10-02	9.4000	10.6500	9.4000	10.3600	+15.111%	91	118	+421.236%
2025-10-01	9.1600	9.1600	8.7500	9.0000	+6.509%	3	108	+500.000%
2025-09-29	8.9300	8.9300	8.4500	8.4500	-11.703%	10	106	+539.053%
2025-09-26	9.0000	9.8000	8.7300	9.5700	+14.611%	110	105	+464.263%
2025-09-25	8.1900	8.3500	7.3000	8.3500	+25.564%	33	31	+546.707%
2025-09-24	5.5500	6.6500	5.5500	6.6500	0.000%	3	3	+712.030%