Dark

INTC20270319C42
INTC Mar 19 2027 42.00 Call (INTC270319C00042000)
option OPRA

EOD

Sep 2, 2026

49.55-0.422%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	49.5500	49.5500	49.5500	49.5500	-0.422%	1	958	0.000%
2026-08-31	49.7600	49.7600	49.7600	49.7600	+5.872%	1	957	-0.422%
2026-08-26	47.0000	47.0000	47.0000	47.0000	-2.792%	8	957	+5.426%
2026-08-24	46.4900	48.3500	46.4900	48.3500	-4.182%	31	950	+2.482%
2026-08-21	50.4600	50.4600	50.4600	50.4600	-24.687%	12	964	-1.803%
2026-08-13	61.6700	67.0000	61.6700	67.0000	+14.746%	12	952	-26.045%
2026-08-11	58.3900	58.3900	58.3900	58.3900	-7.538%	1	952	-15.140%
2026-08-05	63.1500	63.1500	63.1500	63.1500	+21.700%	1	953	-21.536%
2026-08-03	51.8900	51.8900	51.8900	51.8900	-2.297%	1	953	-4.510%
2026-07-30	53.1100	53.1100	53.1100	53.1100	+8.565%	1	952	-6.703%
2026-07-28	46.0000	48.9200	46.0000	48.9200	-5.414%	3	952	+1.288%
2026-07-27	51.7200	51.7200	51.7200	51.7200	-12.635%	8	952	-4.196%
2026-07-24	62.0000	62.0000	59.2000	59.2000	-2.423%	2	944	-16.301%
2026-07-20	60.6700	60.6700	60.6700	60.6700	+5.513%	1	944	-18.329%
2026-07-17	59.0000	59.0000	57.4600	57.5000	-16.847%	3	944	-13.826%
2026-07-08	69.1500	69.1500	69.1500	69.1500	-31.845%	3	947	-28.344%
2026-06-30	98.4600	101.4600	98.4600	101.4600	+10.463%	80	944	-51.163%
2026-06-29	91.8500	91.8700	91.8500	91.8500	-8.352%	11	945	-46.053%
2026-06-25	100.2200	100.2200	100.2200	100.2200	+7.164%	5	945	-50.559%
2026-06-23	93.5200	93.5200	93.5200	93.5200	-7.534%	1	950	-47.017%
2026-06-22	100.1500	101.1400	100.1500	101.1400	+6.072%	93	951	-51.009%
2026-06-18	90.9700	95.3500	89.6400	95.3500	+18.595%	144	1,040	-48.034%
2026-06-16	80.4000	80.4000	80.4000	80.4000	-11.852%	1	1,040	-38.371%
2026-06-15	91.2100	91.2100	91.2100	91.2100	+22.462%	1	1,039	-45.675%
2026-06-11	74.4800	74.4800	74.4800	74.4800	+8.350%	4	1,040	-33.472%
2026-06-10	68.7100	68.7400	68.7100	68.7400	+7.239%	2	1,042	-27.917%
2026-06-09	64.1000	64.1000	64.1000	64.1000	-2.879%	1	1,044	-22.699%
2026-06-05	66.0000	66.0000	66.0000	66.0000	-9.178%	1	1,044	-24.924%
2026-06-03	74.8300	74.8300	72.5700	72.6700	+6.010%	33	1,045	-31.815%
2026-06-02	69.2100	69.2100	67.0000	68.5500	-4.792%	53	1,026	-27.717%
2026-06-01	70.0000	72.0000	70.0000	72.0000	-9.263%	12	1,029	-31.181%
2026-05-29	79.3500	79.3500	79.3500	79.3500	-3.876%	1	1,031	-37.555%
2026-05-28	82.5500	82.5500	82.5500	82.5500	+1.914%	4	1,031	-39.976%
2026-05-27	79.2600	81.0000	79.2600	81.0000	-2.174%	8	1,031	-38.827%
2026-05-26	82.8000	82.8000	82.8000	82.8000	-0.719%	1	1,038	-40.157%
2026-05-22	83.4000	83.4000	83.4000	83.4000	+6.745%	2	1,038	-40.588%
2026-05-21	78.1300	78.1300	78.1300	78.1300	-0.026%	1	1,040	-36.580%
2026-05-20	78.1500	78.1500	78.1500	78.1500	+14.674%	1	1,040	-36.596%
2026-05-19	68.1500	68.1500	68.1500	68.1500	+1.113%	1	1,039	-27.293%
2026-05-18	66.5000	67.4000	66.5000	67.4000	-3.906%	11	1,039	-26.484%
2026-05-15	70.6000	70.8000	69.9500	70.1400	-9.438%	23	1,039	-29.356%
2026-05-14	77.4500	77.4500	77.4500	77.4500	-3.248%	1	1,042	-36.023%
2026-05-12	80.0000	80.0500	80.0000	80.0500	-9.955%	2	1,043	-38.101%
2026-05-11	92.9100	92.9100	87.8500	88.9000	+2.775%	6	1,043	-44.263%
2026-05-08	83.1000	90.4000	83.1000	86.5000	+15.890%	13	1,041	-42.717%
2026-05-07	74.6400	74.6400	74.6400	74.6400	+5.216%	1	1,040	-33.615%
2026-05-06	73.7000	73.7000	70.9400	70.9400	+1.969%	2	1,040	-30.152%
2026-05-05	67.8000	71.0000	67.8000	69.5700	+19.311%	11	1,040	-28.777%
2026-05-04	58.8000	58.8000	58.1000	58.3100	-3.731%	6	1,048	-15.023%
2026-05-01	60.3800	61.4000	60.3800	60.5700	+7.014%	62	1,047	-18.194%
2026-04-30	53.5500	56.6000	53.5500	56.6000	+0.533%	5	1,047	-12.456%
2026-04-29	50.4000	56.3000	50.4000	56.3000	+21.861%	8	1,047	-11.989%
2026-04-28	45.5400	46.2000	45.5400	46.2000	+1.874%	11	1,050	+7.251%
2026-04-27	46.9100	49.0000	45.3500	45.3500	+1.228%	12	1,056	+9.261%
2026-04-24	46.6400	46.6400	43.8400	44.8000	+42.675%	33	1,056	+10.603%
2026-04-23	31.4500	31.4500	31.4000	31.4000	+9.944%	5	1,065	+57.803%
2026-04-22	29.2000	29.3500	28.5600	28.5600	-6.971%	7	1,064	+73.494%
2026-04-21	30.7000	30.7000	30.7000	30.7000	-5.100%	30	1,067	+61.401%
2026-04-17	33.0000	33.1100	32.3500	32.3500	+4.557%	14	1,067	+53.168%
2026-04-16	30.9400	30.9400	30.9400	30.9400	+7.133%	2	1,069	+60.149%
2026-04-15	27.3300	29.7500	27.3300	28.8800	+6.963%	9	1,067	+71.572%
2026-04-14	27.5000	28.1500	27.0000	27.0000	-4.996%	32	1,065	+83.519%
2026-04-13	28.5000	28.5000	27.9100	28.4200	+5.376%	8	1,094	+74.349%
2026-04-10	27.2300	27.2300	26.4000	26.9700	+9.634%	55	1,098	+83.723%
2026-04-09	24.0000	25.1200	24.0000	24.6000	+6.957%	168	1,145	+101.423%
2026-04-08	21.7800	23.4000	21.7400	23.0000	+26.722%	49	987	+115.435%
2026-04-07	18.5000	18.5000	17.8900	18.1500	+8.683%	60	995	+173.003%
2026-04-06	17.0500	17.7100	16.7000	16.7000	-0.299%	28	999	+196.707%
2026-04-02	14.5200	16.7500	14.5200	16.7500	+9.477%	74	951	+195.821%
2026-04-01	13.0000	15.3000	13.0000	15.3000	+28.033%	25	951	+223.856%
2026-03-31	10.7800	12.0000	10.7800	11.9500	+13.810%	17	950	+314.644%
2026-03-30	10.6000	10.6000	9.9000	10.5000	-8.696%	20	951	+371.905%
2026-03-27	11.8000	11.8000	11.5000	11.5000	-8.000%	11	946	+330.870%
2026-03-26	13.3300	13.3300	12.5000	12.5000	-11.348%	18	937	+296.400%
2026-03-25	13.5000	14.5500	13.5000	14.1000	+16.529%	113	926	+251.418%
2026-03-24	12.0900	12.1000	11.8500	12.1000	-6.202%	104	995	+309.504%
2026-03-23	12.9000	12.9000	12.9000	12.9000	+5.738%	1	894	+284.109%
2026-03-20	12.2000	12.2000	12.2000	12.2000	-6.941%	2	894	+306.148%
2026-03-18	12.7000	13.1100	12.5500	13.1100	+7.990%	147	892	+277.956%
2026-03-17	12.9600	12.9600	12.1400	12.1400	-18.796%	21	892	+308.155%
2026-03-16	14.7500	14.9500	14.7500	14.9500	+13.688%	51	894	+231.438%
2026-03-12	14.2000	14.2000	13.1500	13.1500	-9.122%	7	944	+276.806%
2026-03-10	14.4500	14.4700	14.3500	14.4700	+23.570%	9	943	+242.433%
2026-03-09	11.5500	11.7100	11.5500	11.7100	-5.565%	2	938	+323.143%
2026-03-06	12.7000	12.7000	12.4000	12.4000	-9.489%	5	937	+299.597%
2026-03-05	13.3000	13.7000	13.3000	13.7000	+9.600%	2	939	+261.679%
2026-03-04	12.5000	12.5000	12.5000	12.5000	+8.225%	50	939	+296.400%
2026-03-03	11.5500	11.6000	11.0000	11.5500	-10.742%	374	890	+329.004%
2026-03-02	12.9500	12.9500	12.9400	12.9400	-5.891%	12	873	+282.921%
2026-02-27	13.7500	13.7500	13.7500	13.7500	+3.539%	19	878	+260.364%
2026-02-26	13.2800	13.2800	13.2800	13.2800	-0.450%	5	859	+273.117%
2026-02-25	13.3600	13.3600	13.3400	13.3400	+13.532%	2	861	+271.439%
2026-02-23	11.7500	11.7500	11.7500	11.7500	0.000%	2	861	+321.702%
2026-02-20	11.8500	11.8500	11.7500	11.7500	-6.000%	2	860	+321.702%
2026-02-19	12.8500	12.8500	12.4800	12.5000	-9.420%	3	859	+296.400%
2026-02-18	14.1200	14.1200	13.8000	13.8000	-1.075%	2	858	+259.058%
2026-02-17	13.9500	13.9500	13.9500	13.9500	-8.224%	3	858	+255.197%
2026-02-13	14.8000	15.2000	14.8000	15.2000	+5.702%	12	846	+225.987%
2026-02-12	14.5000	14.5000	14.3800	14.3800	-6.013%	6	846	+244.576%
2026-02-11	16.1900	16.1900	15.2000	15.3000	+2.685%	7	849	+223.856%
2026-02-10	16.0000	16.0000	14.9000	14.9000	-12.094%	7	852	+232.550%
2026-02-09	15.6500	16.9500	15.6500	16.9500	-2.023%	10	847	+192.330%
2026-02-06	17.0000	17.5000	17.0000	17.3000	+10.332%	5	842	+186.416%
2026-02-05	15.6800	15.6800	15.6800	15.6800	+4.533%	2	840	+216.008%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-11.765%	5	840	+230.333%
2026-02-03	15.7000	17.0000	15.7000	17.0000	+6.250%	46	840	+191.471%
2026-02-02	16.0000	16.0000	16.0000	16.0000	+16.364%	20	811	+209.688%
2026-01-30	15.4300	15.4300	13.7500	13.7500	-8.333%	15	811	+260.364%
2026-01-29	14.9000	15.1500	14.9000	15.0000	-3.226%	16	816	+230.333%
2026-01-28	15.0000	16.0000	14.4500	15.5000	+28.952%	34	822	+219.677%
2026-01-27	12.0500	12.3500	11.7500	12.0200	+9.772%	69	831	+312.230%
2026-01-26	12.0000	12.0100	10.6000	10.9500	-15.050%	43	828	+352.511%
2026-01-23	14.7100	15.1500	12.4000	12.8900	-35.550%	500	801	+284.407%
2026-01-22	20.4500	20.4500	20.0000	20.0000	-1.381%	26	492	+147.750%
2026-01-21	18.5000	20.2800	18.5000	20.2800	+37.959%	82	485	+144.329%
2026-01-16	14.5000	14.7000	14.5000	14.7000	-5.466%	8	490	+237.075%
2026-01-15	15.4500	16.1400	15.4500	15.5500	+0.974%	8	490	+218.650%
2026-01-14	15.2600	15.7500	15.2600	15.4000	+3.286%	11	488	+221.753%
2026-01-13	14.5900	15.1500	14.5900	14.9100	+20.436%	32	487	+232.327%
2026-01-12	12.6000	12.8000	12.3800	12.3800	-6.070%	160	488	+300.242%
2026-01-09	12.6200	13.6500	12.0000	13.1800	+19.818%	26	353	+275.948%
2026-01-08	11.0000	11.0000	11.0000	11.0000	-4.762%	5	345	+350.455%
2026-01-07	11.8800	13.0000	11.4500	11.5500	+14.356%	68	345	+329.004%
2026-01-06	9.7000	10.1000	9.4600	10.1000	+10.022%	14	334	+390.594%
2026-01-05	10.4000	10.4400	9.1800	9.1800	+18.758%	4	322	+439.760%
2025-12-31	7.7300	7.7300	7.7300	7.7300	+9.335%	1	322	+541.009%
2025-12-26	7.0700	7.0700	7.0700	7.0700	+2.464%	50	322	+600.849%
2025-12-24	6.9000	6.9000	6.9000	6.9000	-8.000%	1	272	+618.116%
2025-12-19	7.5000	7.5000	7.5000	7.5000	+3.448%	21	272	+560.667%
2025-12-17	7.5300	7.5300	7.2500	7.2500	-17.614%	29	272	+583.448%
2025-12-16	8.8000	8.8000	8.8000	8.8000	+5.137%	30	257	+463.068%
2025-12-15	8.6000	8.6000	8.3700	8.3700	-11.895%	5	257	+491.995%
2025-12-11	9.7600	9.7600	9.5000	9.5000	0.000%	8	259	+421.579%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-4.040%	40	255	+421.579%
2025-12-09	9.8300	9.9000	9.8300	9.9000	-3.415%	4	215	+400.505%
2025-12-08	9.8200	10.2500	9.8200	10.2500	-9.292%	155	217	+383.415%
2025-12-05	11.3000	11.3000	11.3000	11.3000	-1.910%	1	344	+338.496%
2025-12-04	11.5200	11.5200	11.5200	11.5200	-7.987%	4	344	+330.122%
2025-12-03	12.4200	12.5200	12.4200	12.5200	+1.377%	3	346	+295.767%
2025-12-02	11.1000	12.6500	11.1000	12.3500	+29.319%	55	348	+301.215%
2025-11-28	9.0000	9.5500	9.0000	9.5500	+22.751%	5	305	+418.848%
2025-11-26	7.7800	7.7800	7.7800	7.7800	+12.590%	3	304	+536.889%
2025-11-25	6.9100	6.9100	6.9100	6.9100	+1.618%	1	304	+617.077%
2025-11-21	6.3000	6.8000	6.3000	6.8000	+9.501%	5	303	+628.676%
2025-11-20	6.4700	6.4700	6.2100	6.2100	-8.676%	2	301	+697.907%
2025-11-19	6.8000	6.8000	6.8000	6.8000	-1.449%	1	303	+628.676%
2025-11-18	6.8900	6.9000	6.8900	6.9000	-6.631%	7	302	+618.116%
2025-11-14	7.3900	7.3900	7.3900	7.3900	-10.424%	4	301	+570.501%
2025-11-13	7.5500	8.2500	7.5500	8.2500	-18.317%	3	305	+500.606%
2025-11-10	10.1000	10.1000	10.1000	10.1000	+12.975%	17	304	+390.594%
2025-11-07	8.9400	8.9400	8.9400	8.9400	+2.055%	1	321	+454.251%
2025-11-06	8.8600	8.8600	8.7600	8.7600	-6.310%	4	321	+465.639%
2025-11-04	9.3500	9.3500	9.3500	9.3500	-18.696%	30	319	+429.947%
2025-10-30	11.2500	11.6000	10.4000	11.5000	-1.961%	8	289	+330.870%
2025-10-29	11.6700	11.9400	11.5500	11.7300	-2.005%	86	290	+322.421%
2025-10-28	10.4700	12.2000	10.4700	11.9700	+17.931%	43	214	+313.952%
2025-10-27	9.9100	10.1500	9.5400	10.1500	+7.979%	41	200	+388.177%
2025-10-24	9.4000	9.4000	9.4000	9.4000	-4.569%	1	200	+427.128%
2025-10-21	9.8500	9.8500	9.8500	9.8500	+4.899%	2	200	+403.046%
2025-10-20	9.9500	9.9500	9.3900	9.3900	+4.333%	8	200	+427.689%
2025-10-17	9.3900	9.3900	8.8000	9.0000	+5.882%	22	199	+450.556%
2025-10-16	8.6500	8.6500	8.5000	8.5000	+21.429%	2	187	+482.941%
2025-10-15	7.0000	7.0000	7.0000	7.0000	-22.222%	1	187	+607.857%
2025-10-13	8.6000	9.0000	8.6000	9.0000	+7.143%	7	187	+450.556%
2025-10-10	8.4000	8.4000	8.4000	8.4000	-5.618%	5	182	+489.881%
2025-10-09	9.0000	9.0000	8.3500	8.9000	+5.952%	12	182	+456.742%
2025-10-08	8.4000	8.4000	8.4000	8.4000	-4.328%	1	180	+489.881%
2025-10-07	8.7800	8.7800	8.7800	8.7800	-1.237%	1	180	+464.351%
2025-10-06	9.0700	9.3500	8.8900	8.8900	+2.184%	8	180	+457.368%
2025-10-03	8.6000	8.8000	8.6000	8.7000	+9.434%	13	180	+469.540%
2025-10-01	7.9500	7.9500	7.9500	7.9500	+22.308%	1	169	+523.270%
2025-09-30	6.5000	6.5000	6.5000	6.5000	-8.451%	5	169	+662.308%
2025-09-29	7.4000	7.4000	7.1000	7.1000	-14.970%	154	164	+597.887%
2025-09-26	8.0400	8.3500	8.0400	8.3500	+31.912%	3	15	+493.413%
2025-09-25	6.0500	6.4500	6.0500	6.3300	+48.941%	12	15	+682.780%
2025-09-24	4.2500	4.2500	4.2500	4.2500	+2.657%	1	6	+1,065.882%
2025-09-23	3.9000	4.1500	3.9000	4.1400	+15.000%	11	6	+1,096.860%
2025-09-22	4.3000	4.3000	3.6000	3.6000	0.000%	4	3	+1,276.389%