Dark

INTC20270319C40
INTC Mar 19 2027 40.00 Call (INTC270319C00040000)
option OPRA

EOD

Aug 31, 2026

50.95-2.113%(-1.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	51.6000	51.6500	50.9500	50.9500	-2.113%	21	3,473	0.000%
2026-08-28	52.0500	52.0500	52.0500	52.0500	-0.287%	4	3,493	-2.113%
2026-08-27	52.2000	52.2000	52.2000	52.2000	+5.689%	2	3,497	-2.395%
2026-08-26	48.9500	49.3900	48.6500	49.3900	-0.061%	6	3,499	+3.159%
2026-08-25	51.7500	51.7500	49.4200	49.4200	+0.182%	27	3,495	+3.096%
2026-08-24	48.4800	49.4300	48.4800	49.3300	-5.135%	13	3,499	+3.284%
2026-08-21	53.2900	53.2900	52.0000	52.0000	-3.525%	4	3,500	-2.019%
2026-08-20	54.1500	54.1500	53.9000	53.9000	-14.998%	2	3,498	-5.473%
2026-08-12	63.4100	63.4100	63.4100	63.4100	+7.238%	1	3,497	-19.650%
2026-08-11	59.1300	59.1300	59.1300	59.1300	-8.326%	5	3,497	-13.834%
2026-08-07	64.5000	64.5000	64.5000	64.5000	+2.953%	1	3,499	-21.008%
2026-08-06	62.6500	62.6500	62.6500	62.6500	+2.705%	5	3,500	-18.675%
2026-08-05	61.0000	61.0000	61.0000	61.0000	+10.248%	1	3,500	-16.475%
2026-07-30	53.8300	55.3300	53.8300	55.3300	+15.753%	2	3,500	-7.916%
2026-07-29	47.8000	47.8000	47.8000	47.8000	-5.421%	1	3,501	+6.590%
2026-07-28	48.5500	50.5400	48.5500	50.5400	-9.443%	15	3,501	+0.811%
2026-07-24	59.9500	60.0000	55.6900	55.8100	-14.138%	41	3,496	-8.708%
2026-07-21	65.0000	65.0000	65.0000	65.0000	+8.063%	3	3,496	-21.615%
2026-07-17	54.9300	60.5200	54.9300	60.1500	-7.462%	18	3,496	-15.295%
2026-07-15	65.0000	65.0000	65.0000	65.0000	-1.366%	100	3,493	-21.615%
2026-07-13	66.2000	66.2000	65.8000	65.9000	-7.052%	20	3,493	-22.686%
2026-07-08	72.0700	72.0700	70.6200	70.9000	-2.476%	9	3,504	-28.138%
2026-07-07	72.7200	72.7200	72.7000	72.7000	-12.568%	9	3,501	-29.917%
2026-07-02	88.5500	88.5500	83.1500	83.1500	-20.507%	10	3,503	-38.725%
2026-06-30	104.6200	104.6200	104.6000	104.6000	+14.417%	71	3,503	-51.291%
2026-06-26	92.2000	92.2300	91.0000	91.4200	-2.120%	9	3,503	-44.268%
2026-06-25	92.2200	94.4100	92.2200	93.4000	+1.028%	3	3,504	-45.450%
2026-06-24	96.8500	96.8500	92.4500	92.4500	-6.569%	33	3,502	-44.889%
2026-06-23	98.9500	98.9500	98.9500	98.9500	-4.128%	1	3,501	-48.509%
2026-06-22	100.5900	103.2500	100.5900	103.2100	+7.600%	254	3,500	-50.635%
2026-06-18	91.9100	97.5500	91.9100	95.9200	+13.987%	354	3,948	-46.883%
2026-06-17	84.1500	84.1500	84.1500	84.1500	+1.840%	1	3,948	-39.453%
2026-06-16	85.5300	85.5300	82.6300	82.6300	-8.877%	21	3,948	-38.340%
2026-06-15	95.0000	95.0000	90.6800	90.6800	+0.644%	3	3,948	-43.813%
2026-06-12	90.1000	90.1000	90.1000	90.1000	+16.649%	10	3,948	-43.452%
2026-06-11	77.2400	77.2400	77.2400	77.2400	+10.264%	1	3,948	-34.037%
2026-06-10	70.0500	70.0500	70.0200	70.0500	-4.041%	7	3,949	-27.266%
2026-06-08	71.5100	73.0000	71.5100	73.0000	+11.484%	3	3,952	-30.205%
2026-06-05	66.2500	66.2500	65.4800	65.4800	-14.405%	15	3,954	-22.190%
2026-06-03	76.5000	76.5000	76.5000	76.5000	+11.354%	2	3,968	-33.399%
2026-06-02	69.0000	69.0000	68.7000	68.7000	-3.822%	10	3,970	-25.837%
2026-06-01	71.4300	71.4300	71.4300	71.4300	-9.697%	1	3,980	-28.671%
2026-05-29	81.0000	81.0000	79.1000	79.1000	-5.383%	6	3,981	-35.588%
2026-05-28	83.6000	83.6000	83.6000	83.6000	+2.956%	1	3,983	-39.055%
2026-05-27	81.2300	81.2300	81.2000	81.2000	-5.196%	9	3,983	-37.254%
2026-05-26	84.5200	85.6500	84.5200	85.6500	+2.183%	17	3,983	-40.514%
2026-05-22	83.8200	83.8200	83.8200	83.8200	+3.905%	2	3,995	-39.215%
2026-05-21	81.4900	81.6000	80.6000	80.6700	+15.706%	88	3,997	-36.841%
2026-05-19	69.7200	69.7200	69.7200	69.7200	-0.414%	1	3,997	-26.922%
2026-05-18	70.5300	70.5300	68.7000	70.0100	-3.793%	164	4,000	-27.225%
2026-05-15	72.4100	72.7700	71.6000	72.7700	-10.149%	73	4,000	-29.985%
2026-05-14	78.2500	80.9900	78.2500	80.9900	-0.062%	2	4,038	-37.091%
2026-05-12	85.6500	85.6500	80.7500	81.0400	-11.817%	7	4,038	-37.130%
2026-05-11	91.6800	91.9000	87.3600	91.9000	+4.705%	18	4,038	-44.559%
2026-05-08	74.8400	91.0700	74.8400	87.7700	+18.528%	35	4,039	-41.951%
2026-05-07	76.8800	76.8800	74.0500	74.0500	-2.063%	28	4,036	-31.195%
2026-05-06	73.4400	75.6100	72.3700	75.6100	+4.810%	8	4,064	-32.615%
2026-05-05	70.0000	72.9500	69.2400	72.1400	+19.319%	30	4,065	-29.373%
2026-05-04	60.4600	60.4600	60.4600	60.4600	-2.985%	1	4,064	-15.729%
2026-05-01	59.5000	63.2000	59.5000	62.3200	+11.048%	20	4,062	-18.245%
2026-04-30	55.4500	58.3500	55.4500	56.1200	-1.974%	44	4,062	-9.212%
2026-04-29	50.0000	57.2900	50.0000	57.2500	+25.824%	44	4,100	-11.004%
2026-04-28	46.7000	47.0000	45.5000	45.5000	-4.029%	16	4,111	+11.978%
2026-04-27	48.2000	50.0000	47.3300	47.4100	+4.038%	75	4,117	+7.467%
2026-04-24	47.5500	47.5500	43.9700	45.5700	+46.763%	104	4,127	+11.806%
2026-04-23	31.6700	32.7500	31.0500	31.0500	+1.637%	41	4,158	+64.090%
2026-04-22	32.6500	32.6500	30.3000	30.5500	-0.908%	29	4,161	+66.776%
2026-04-21	31.3800	32.0000	30.8300	30.8300	-0.548%	9	4,166	+65.261%
2026-04-20	33.2300	33.2400	31.0000	31.0000	-6.061%	7	4,166	+64.355%
2026-04-17	34.2400	34.8500	32.7000	33.0000	-0.272%	175	4,160	+54.394%
2026-04-16	31.6000	33.0900	31.6000	33.0900	+11.190%	32	4,234	+53.974%
2026-04-15	29.7500	31.1500	29.2000	29.7600	+3.262%	19	4,243	+71.203%
2026-04-14	29.9500	29.9500	27.7600	28.8200	-5.508%	23	4,251	+76.787%
2026-04-13	28.7000	30.5500	28.7000	30.5000	+9.712%	63	4,253	+67.049%
2026-04-10	28.6000	28.6000	27.8000	27.8000	+2.963%	64	4,292	+83.273%
2026-04-09	24.3500	27.0000	24.3500	27.0000	+11.801%	113	4,349	+88.704%
2026-04-08	21.9300	24.9000	21.9200	24.1500	+23.846%	149	4,365	+110.973%
2026-04-07	18.6200	20.0000	18.6200	19.5000	+10.482%	92	4,483	+161.282%
2026-04-06	18.7100	19.0000	17.6500	17.6500	-0.843%	52	4,515	+188.669%
2026-04-02	16.9500	17.8000	15.0000	17.8000	+12.587%	20	4,509	+186.236%
2026-04-01	15.0200	16.3000	15.0200	15.8100	+25.976%	116	4,509	+222.264%
2026-03-31	12.5500	12.5500	12.5500	12.5500	+16.744%	1	4,520	+305.976%
2026-03-30	11.3800	11.3800	10.7500	10.7500	-11.157%	59	4,520	+373.953%
2026-03-27	12.3600	12.5000	12.1000	12.1000	-13.571%	19	4,495	+321.074%
2026-03-26	14.5000	14.5000	14.0000	14.0000	-9.677%	10	4,481	+263.929%
2026-03-25	14.3500	15.6500	14.3500	15.5000	+19.599%	8	4,489	+228.710%
2026-03-24	12.9500	12.9600	12.5000	12.9600	-0.690%	13	4,491	+293.133%
2026-03-23	14.2000	14.2000	13.0500	13.0500	+0.385%	12	4,488	+290.421%
2026-03-20	13.9500	13.9500	13.0000	13.0000	-6.810%	5	4,477	+291.923%
2026-03-19	14.2000	14.2000	13.8000	13.9500	+0.722%	103	4,475	+265.233%
2026-03-18	13.0000	13.8500	13.0000	13.8500	+4.924%	10	4,372	+267.870%
2026-03-17	13.2000	13.2000	13.2000	13.2000	-11.111%	2	4,364	+285.985%
2026-03-16	16.6200	16.6200	14.8500	14.8500	+3.125%	11	4,362	+243.098%
2026-03-13	14.2000	14.4000	13.8500	14.4000	+2.418%	5	4,359	+253.819%
2026-03-12	15.1400	15.1400	14.0600	14.0600	-13.742%	14	4,360	+262.376%
2026-03-11	16.1300	16.3200	16.1300	16.3000	+8.090%	30	4,358	+212.577%
2026-03-10	15.2000	15.2000	14.7500	15.0800	+11.292%	22	4,328	+237.865%
2026-03-09	13.1900	13.5500	13.1900	13.5500	+5.859%	16	4,329	+276.015%
2026-03-06	13.6000	13.6400	12.8000	12.8000	-5.185%	11	4,328	+298.047%
2026-03-05	13.7700	14.5500	13.5000	13.5000	-6.510%	8	4,328	+277.407%
2026-03-04	13.1800	14.4400	13.1800	14.4400	+19.834%	55	4,322	+252.839%
2026-03-03	12.2300	12.6000	11.9500	12.0500	-11.201%	70	4,276	+322.822%
2026-03-02	13.6500	13.9000	13.5500	13.5700	-3.416%	79	4,284	+275.461%
2026-02-27	13.4400	14.0500	13.4400	14.0500	+1.006%	111	4,205	+262.633%
2026-02-26	13.7500	14.0800	13.2500	13.9100	-8.906%	263	4,282	+266.283%
2026-02-25	14.6400	15.2700	14.2000	15.2700	+2.828%	30	4,084	+233.661%
2026-02-24	14.2500	14.8500	14.1000	14.8500	+17.857%	7	4,084	+243.098%
2026-02-23	13.2500	13.2500	12.2500	12.6000	-0.395%	180	4,081	+304.365%
2026-02-20	12.9600	12.9600	12.4500	12.6500	-6.296%	32	4,021	+302.767%
2026-02-19	13.6800	13.8500	13.5000	13.5000	-9.274%	8	3,993	+277.407%
2026-02-18	14.3500	14.9500	14.3500	14.8800	+0.745%	15	3,991	+242.406%
2026-02-17	14.9100	14.9100	14.7700	14.7700	-2.573%	8	3,981	+244.956%
2026-02-13	14.4000	15.6500	14.0500	15.1600	+0.198%	35	3,945	+236.082%
2026-02-12	16.8300	16.8300	15.1300	15.1300	-7.631%	21	3,945	+236.748%
2026-02-11	16.5000	16.5000	16.3800	16.3800	+5.135%	3	3,927	+211.050%
2026-02-10	16.7600	16.7600	15.5800	15.5800	-14.724%	5	3,925	+227.022%
2026-02-09	17.4000	18.5100	17.1900	18.2700	-0.707%	7	3,922	+178.872%
2026-02-06	17.1500	18.4000	17.1500	18.4000	+14.357%	10	3,923	+176.902%
2026-02-05	15.9000	16.2100	15.6500	16.0900	+1.195%	6	3,917	+216.656%
2026-02-04	17.2500	17.2500	15.7900	15.9000	-5.917%	12	3,918	+220.440%
2026-02-03	17.5900	17.7100	16.8000	16.9000	-1.744%	12	3,923	+201.479%
2026-02-02	14.9000	17.2000	14.9000	17.2000	+15.747%	8	3,925	+196.221%
2026-01-30	16.6000	16.6000	14.5500	14.8600	-9.390%	27	3,926	+242.867%
2026-01-29	16.1500	16.4000	15.9400	16.4000	-1.205%	20	3,931	+210.671%
2026-01-28	15.7600	17.0000	15.6000	16.6000	+29.485%	108	3,921	+206.928%
2026-01-27	13.0000	13.2200	12.4000	12.8200	+8.186%	713	3,884	+297.426%
2026-01-26	13.3000	13.3000	11.6700	11.8500	-14.748%	90	3,269	+329.958%
2026-01-23	16.1800	16.1800	13.2600	13.9000	-36.818%	420	3,250	+266.547%
2026-01-22	21.0000	22.0000	20.1000	22.0000	+2.326%	38	3,267	+131.591%
2026-01-21	19.1200	21.5000	19.1200	21.5000	+29.909%	144	3,264	+136.977%
2026-01-20	15.4000	17.6600	15.4000	16.5500	-1.488%	48	3,261	+207.855%
2026-01-16	16.8800	17.1400	15.3200	16.8000	+1.633%	268	3,222	+203.274%
2026-01-15	17.6000	18.0000	16.5300	16.5300	-0.422%	318	3,222	+208.227%
2026-01-14	16.5000	16.9000	15.6500	16.6000	+5.063%	672	3,224	+206.928%
2026-01-13	14.2700	16.3500	14.2700	15.8000	+16.605%	635	3,188	+222.468%
2026-01-12	13.8200	14.0000	13.3000	13.5500	-6.228%	62	3,124	+276.015%
2026-01-09	12.3000	14.4500	12.3000	14.4500	+30.298%	398	3,073	+252.595%
2026-01-08	12.5500	12.5500	11.0000	11.0900	-8.119%	50	3,139	+359.423%
2026-01-07	10.5000	13.5100	10.5000	12.0700	+16.058%	196	3,133	+322.121%
2026-01-06	9.8500	10.4000	9.6500	10.4000	+5.584%	45	3,160	+389.904%
2026-01-05	10.6700	10.6700	9.8500	9.8500	-1.795%	154	3,060	+417.259%
2026-01-02	9.9000	10.0300	9.6000	10.0300	+20.989%	90	3,060	+407.976%
2025-12-31	8.3800	8.6000	8.2500	8.2900	-1.544%	26	3,062	+514.596%
2025-12-30	8.6000	8.7500	8.4200	8.4200	+7.261%	17	3,062	+505.107%
2025-12-29	7.8500	7.8500	7.8500	7.8500	+3.289%	50	3,045	+549.045%
2025-12-26	7.7100	7.7100	7.6000	7.6000	0.000%	7	3,095	+570.395%
2025-12-24	7.2300	7.6000	7.2300	7.6000	-6.173%	14	3,077	+570.395%
2025-12-23	8.1000	8.1000	8.1000	8.1000	+1.631%	1	3,077	+529.012%
2025-12-22	8.1600	8.1600	7.9700	7.9700	-4.551%	24	3,076	+539.272%
2025-12-19	8.6000	8.7000	8.3500	8.3500	+4.375%	71	3,071	+510.180%
2025-12-18	8.3500	8.3500	8.0000	8.0000	0.000%	54	3,053	+536.875%
2025-12-17	8.8500	8.8500	8.0000	8.0000	-9.502%	53	3,047	+536.875%
2025-12-16	8.9300	8.9500	8.8400	8.8400	-3.913%	6	2,995	+476.357%
2025-12-15	9.3500	9.3500	9.1100	9.2000	+0.327%	16	2,995	+453.804%
2025-12-12	10.0000	10.0000	9.1700	9.1700	-9.921%	54	2,980	+455.616%
2025-12-11	10.4500	10.4500	10.1800	10.1800	-8.288%	41	3,030	+400.491%
2025-12-10	10.8000	11.1000	10.8000	11.1000	+3.256%	26	3,030	+359.009%
2025-12-09	10.8200	10.8200	10.7500	10.7500	-0.463%	2	3,035	+373.953%
2025-12-08	11.4000	11.4000	10.3600	10.8000	-8.861%	74	3,035	+371.759%
2025-12-05	12.4000	12.4000	11.8500	11.8500	+3.947%	59	2,978	+329.958%
2025-12-04	12.4000	13.5000	11.0000	11.4000	-15.556%	50	2,962	+346.930%
2025-12-03	13.0000	13.5000	12.6500	13.5000	+2.273%	6	2,973	+277.407%
2025-12-02	10.7700	13.2000	10.7700	13.2000	+21.101%	34	2,973	+285.985%
2025-12-01	10.5200	10.9000	9.6600	10.9000	+5.825%	109	2,955	+367.431%
2025-11-28	9.7700	10.3000	9.7700	10.3000	+20.468%	72	2,924	+394.660%
2025-11-26	8.3000	8.5500	8.2600	8.5500	+9.615%	7	2,919	+495.906%
2025-11-25	7.3000	7.9000	7.3000	7.8000	-3.704%	8	2,919	+553.205%
2025-11-24	8.1000	8.1000	8.1000	8.1000	+6.579%	6	2,919	+529.012%
2025-11-21	6.7800	7.6000	6.6500	7.6000	+8.262%	117	2,913	+570.395%
2025-11-20	8.4000	8.4400	7.0000	7.0200	-6.150%	52	2,875	+625.783%
2025-11-19	7.2500	7.8000	7.2500	7.4800	+1.081%	10	2,880	+581.150%
2025-11-18	7.1000	7.5500	7.1000	7.4000	0.000%	95	2,874	+588.514%
2025-11-17	7.9100	7.9100	7.4000	7.4000	-12.426%	4	2,866	+588.514%
2025-11-14	8.0000	8.4500	8.0000	8.4500	+1.441%	2	2,866	+502.959%
2025-11-13	9.0800	9.2700	8.3000	8.3300	-14.124%	131	2,864	+511.645%
2025-11-12	9.8000	9.8500	9.7000	9.7000	0.000%	54	2,871	+425.258%
2025-11-11	9.7000	9.7000	9.7000	9.7000	-4.902%	3	2,872	+425.258%
2025-11-10	10.5000	10.5000	10.1000	10.2000	-2.392%	44	2,869	+399.510%
2025-11-07	9.3300	10.4500	9.3300	10.4500	+10.000%	111	2,862	+387.560%
2025-11-06	9.6500	9.6500	9.5000	9.5000	-5.754%	8	2,908	+436.316%
2025-11-05	9.4900	10.4000	9.4900	10.0800	+3.918%	248	2,908	+405.456%
2025-11-04	10.3500	10.3500	9.7000	9.7000	-11.818%	156	3,142	+425.258%
2025-11-03	11.4000	11.4000	10.8100	11.0000	-3.509%	171	3,346	+363.182%
2025-10-31	11.7900	11.7900	11.4000	11.4000	-3.797%	112	3,346	+346.930%
2025-10-30	11.7500	12.1000	11.7500	11.8500	-5.200%	8	3,234	+329.958%
2025-10-29	12.3000	12.7500	12.2000	12.5000	0.000%	164	3,239	+307.600%
2025-10-28	11.1300	12.9000	11.1300	12.5000	+8.225%	127	3,085	+307.600%
2025-10-27	10.5000	11.5500	10.5000	11.5500	+14.925%	152	2,970	+341.126%
2025-10-24	11.1500	11.1500	9.7500	10.0500	+1.927%	232	2,970	+406.965%
2025-10-23	9.1000	9.8600	9.1000	9.8600	+5.455%	27	2,835	+416.734%
2025-10-22	9.6800	9.6800	8.8800	9.3500	-6.313%	51	2,837	+444.920%
2025-10-21	10.3000	10.3000	9.9000	9.9800	-1.675%	22	2,819	+410.521%
2025-10-20	10.1400	10.1500	10.1000	10.1500	+7.407%	57	2,803	+401.970%
2025-10-17	10.1000	10.1000	9.4000	9.4500	+2.717%	40	2,758	+439.153%
2025-10-16	9.4500	9.8200	9.2000	9.2000	-4.663%	58	2,738	+453.804%
2025-10-15	8.9600	9.7500	8.7100	9.6500	+7.821%	76	2,728	+427.979%
2025-10-14	8.6900	8.9500	8.0000	8.9500	-4.278%	20	2,760	+469.274%
2025-10-13	9.7000	9.7000	9.3500	9.3500	+4.236%	63	2,752	+444.920%
2025-10-10	10.8500	10.8500	8.9700	8.9700	-7.430%	72	2,738	+468.004%
2025-10-09	9.6300	9.6900	8.9100	9.6900	+1.466%	3,254	2,675	+425.800%
2025-10-08	8.5000	9.6500	8.5000	9.5500	+1.596%	58	3,885	+433.508%
2025-10-07	8.9900	9.5000	8.9900	9.4000	+5.028%	26	3,888	+442.021%
2025-10-06	9.8400	10.2400	8.9100	8.9500	+1.705%	91	3,863	+469.274%
2025-10-03	9.5500	9.5500	8.8000	8.8000	-5.882%	128	3,796	+478.977%
2025-10-02	8.8500	9.4500	8.2600	9.3500	+10.130%	263	3,690	+444.920%
2025-10-01	7.1600	8.5000	7.1000	8.4900	+23.043%	46	3,559	+500.118%
2025-09-30	6.8000	7.4200	6.7300	6.9000	-10.622%	29	3,544	+638.406%
2025-09-29	7.5000	8.2000	7.5000	7.7200	-10.648%	79	3,555	+559.974%
2025-09-26	7.9000	8.9000	7.9000	8.6400	+16.442%	3,542	3,554	+489.699%
2025-09-25	6.5000	7.5900	6.4500	7.4200	+41.333%	94	130	+586.658%
2025-09-24	4.5500	5.3500	4.5500	5.2500	+19.318%	73	128	+870.476%
2025-09-23	4.5000	4.6500	4.3200	4.4000	-21.429%	6	58	+1,057.955%
2025-09-22	6.3000	8.4500	4.8500	5.6000	0.000%	60	57	+809.821%