Dark

INTC20270319C45
INTC Mar 19 2027 45.00 Call (INTC270319C00045000)
option OPRA

EOD

Aug 27, 2026

47.85+3.459%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	47.4200	47.8500	47.4200	47.8500	+3.459%	2	2,240	0.000%
2026-08-25	46.2500	46.2500	46.2500	46.2500	+1.917%	10	2,241	+3.459%
2026-08-24	45.0000	45.3800	45.0000	45.3800	-5.320%	12	2,241	+5.443%
2026-08-21	47.9000	47.9300	47.9000	47.9300	-9.566%	16	2,239	-0.167%
2026-08-18	53.0000	53.0000	53.0000	53.0000	-12.786%	5	2,232	-9.717%
2026-08-17	60.7300	60.8000	60.7300	60.7700	-4.465%	3	2,232	-21.260%
2026-08-14	63.6100	63.6100	63.6100	63.6100	+6.549%	2	2,233	-24.776%
2026-08-07	59.7000	59.7000	59.7000	59.7000	-1.224%	1	2,233	-19.849%
2026-08-05	58.7500	60.4400	58.7500	60.4400	+2.008%	8	2,234	-20.831%
2026-08-04	56.0000	59.2500	56.0000	59.2500	+25.530%	4	2,232	-19.241%
2026-08-03	47.1900	47.2000	47.1900	47.2000	+5.310%	3	2,232	+1.377%
2026-07-29	43.6700	44.8200	43.3200	44.8200	-4.638%	7	2,233	+6.760%
2026-07-28	45.7500	47.0000	45.7500	47.0000	-5.528%	2	2,233	+1.809%
2026-07-27	49.7500	49.7500	49.7500	49.7500	-3.772%	3	2,233	-3.819%
2026-07-24	54.6400	54.6400	51.7000	51.7000	-15.935%	107	2,233	-7.447%
2026-07-23	61.5000	61.5000	61.5000	61.5000	+11.818%	3	2,286	-22.195%
2026-07-17	56.7000	56.7000	55.0000	55.0000	0.000%	14	2,289	-13.000%
2026-07-16	56.0600	56.0600	55.0000	55.0000	-8.073%	6	2,291	-13.000%
2026-07-15	65.1300	65.1300	59.8300	59.8300	-11.231%	526	2,285	-20.023%
2026-07-14	65.5000	67.4000	63.9000	67.4000	-2.545%	531	2,610	-29.006%
2026-07-10	68.1000	69.1600	68.1000	69.1600	+0.596%	7	2,335	-30.813%
2026-07-07	68.7500	68.7500	68.7500	68.7500	-12.163%	1	2,335	-30.400%
2026-07-02	86.4500	86.4500	77.9700	78.2700	-9.514%	6	2,332	-38.865%
2026-07-01	92.4700	92.4700	86.5000	86.5000	-12.564%	3	2,332	-44.682%
2026-06-30	95.9500	98.9300	95.9500	98.9300	+9.959%	4	2,329	-51.632%
2026-06-29	89.9700	89.9700	89.9700	89.9700	+3.891%	2	2,329	-46.816%
2026-06-26	85.3500	86.6000	85.3500	86.6000	-6.378%	7	2,329	-44.746%
2026-06-23	92.5000	92.5000	92.5000	92.5000	-4.155%	3	2,329	-48.270%
2026-06-22	98.2900	98.2900	96.5100	96.5100	+3.987%	248	2,329	-50.420%
2026-06-18	88.7600	93.1000	88.4700	92.8100	+13.183%	267	2,415	-48.443%
2026-06-17	79.9200	82.0000	79.9200	82.0000	+4.725%	2	2,415	-41.646%
2026-06-16	83.1300	83.1300	78.3000	78.3000	-9.459%	23	2,415	-38.889%
2026-06-15	88.6100	88.6100	86.4800	86.4800	+1.741%	2	2,435	-44.669%
2026-06-12	80.5400	85.0000	80.5400	85.0000	+13.333%	3	2,436	-43.706%
2026-06-11	75.0000	76.0900	75.0000	75.0000	+13.740%	12	2,434	-36.200%
2026-06-10	69.8500	69.8500	65.9100	65.9400	-3.484%	11	2,446	-27.434%
2026-06-09	72.0500	72.0500	68.3200	68.3200	+14.057%	6	2,453	-29.962%
2026-06-05	59.5000	59.9000	59.3000	59.9000	-11.834%	4	2,447	-20.117%
2026-06-04	68.0000	68.0000	67.9400	67.9400	-4.739%	6	2,446	-29.570%
2026-06-03	70.9200	71.3200	70.5200	71.3200	+8.637%	60	2,445	-32.908%
2026-06-02	65.6500	65.6500	65.6500	65.6500	-1.382%	1	2,450	-27.113%
2026-06-01	66.5700	66.5700	66.5700	66.5700	-11.594%	2	2,451	-28.121%
2026-05-29	79.8900	79.8900	75.3000	75.3000	-4.744%	3	2,451	-36.454%
2026-05-28	78.4500	79.0500	78.4500	79.0500	-2.839%	5	2,451	-39.469%
2026-05-26	80.2500	81.3600	80.0500	81.3600	+4.107%	92	2,451	-41.187%
2026-05-22	78.1500	78.1500	78.1500	78.1500	+2.264%	5	2,467	-38.772%
2026-05-21	76.3500	76.5500	76.3500	76.4200	+2.152%	5	2,472	-37.386%
2026-05-20	74.8100	74.8100	74.8100	74.8100	+5.739%	1	2,472	-36.038%
2026-05-19	70.7500	70.7500	70.7500	70.7500	+6.439%	2	2,474	-32.367%
2026-05-18	65.5000	66.4700	65.5000	66.4700	-2.651%	4	2,474	-28.013%
2026-05-15	68.4500	68.4500	66.4000	68.2800	-8.263%	7	2,474	-29.921%
2026-05-14	74.4300	74.4300	74.4300	74.4300	-6.082%	3	2,479	-35.711%
2026-05-13	82.9400	82.9400	79.2500	79.2500	+0.891%	11	2,488	-39.621%
2026-05-12	75.8500	78.5500	75.6700	78.5500	-7.534%	51	2,488	-39.083%
2026-05-11	85.1500	85.1500	84.9500	84.9500	+1.859%	53	2,488	-43.673%
2026-05-08	74.0000	86.8500	74.0000	83.4000	+18.753%	54	2,469	-42.626%
2026-05-07	72.3300	72.3300	70.2300	70.2300	+0.014%	4	2,471	-31.867%
2026-05-06	68.0000	70.2200	68.0000	70.2200	+4.184%	4	2,474	-31.857%
2026-05-05	64.2000	68.2000	64.2000	67.4000	+17.585%	48	2,477	-29.006%
2026-05-04	58.4500	58.4500	56.9900	57.3200	-2.517%	35	2,477	-16.521%
2026-05-01	56.4000	59.0000	56.4000	58.8000	+9.701%	28	2,480	-18.622%
2026-04-30	52.0000	53.6000	52.0000	53.6000	-0.741%	22	2,480	-10.728%
2026-04-29	50.0000	54.0000	50.0000	54.0000	+24.281%	106	2,495	-11.389%
2026-04-28	42.7800	43.4500	42.1800	43.4500	+0.231%	7	2,589	+10.127%
2026-04-27	44.7200	46.2500	43.3500	43.3500	+4.508%	51	2,594	+10.381%
2026-04-24	40.9000	44.4000	40.0500	41.4800	+49.747%	244	2,624	+15.357%
2026-04-23	28.9000	29.3300	27.7000	27.7000	0.000%	104	2,739	+72.744%
2026-04-22	27.7500	27.7500	26.9200	27.7000	-0.717%	5	2,720	+72.744%
2026-04-21	28.5000	28.5000	27.6300	27.9000	+2.011%	13	2,723	+71.505%
2026-04-20	29.6300	29.6300	27.3500	27.3500	-6.814%	14	2,723	+74.954%
2026-04-17	30.6000	31.2500	29.3100	29.3500	-0.978%	117	2,726	+63.032%
2026-04-16	29.3500	29.7700	29.1500	29.6400	+12.230%	20	2,812	+61.437%
2026-04-15	26.8800	27.2700	26.2000	26.4100	+2.723%	28	2,814	+81.181%
2026-04-14	25.9500	26.2000	24.5000	25.7100	-5.234%	87	2,827	+86.114%
2026-04-13	25.6600	27.3000	25.6600	27.1300	+9.705%	50	2,793	+76.373%
2026-04-10	25.1800	25.1800	24.6000	24.7300	+1.602%	74	2,788	+93.490%
2026-04-09	23.4300	24.3400	22.8000	24.3400	+12.063%	90	2,785	+96.590%
2026-04-08	18.0000	21.8100	18.0000	21.7200	+28.142%	129	2,799	+120.304%
2026-04-07	17.0000	17.0600	16.1200	16.9500	+5.938%	51	2,867	+182.301%
2026-04-06	16.5700	16.5700	16.0000	16.0000	+5.263%	39	2,857	+199.063%
2026-04-02	12.9000	15.2000	12.9000	15.2000	+13.433%	112	2,913	+214.803%
2026-04-01	12.0000	13.7500	12.0000	13.4000	+24.420%	56	2,913	+257.090%
2026-03-31	9.2500	10.7700	9.2500	10.7700	+22.386%	55	2,931	+344.290%
2026-03-30	9.8500	9.8500	8.8000	8.8000	-14.146%	68	2,944	+443.750%
2026-03-27	10.6100	10.7000	10.2000	10.2500	-6.393%	15	2,908	+366.829%
2026-03-26	12.2000	12.2000	10.7500	10.9500	-15.769%	39	2,905	+336.986%
2026-03-25	11.0500	13.0000	11.0500	13.0000	+20.818%	51	2,914	+268.077%
2026-03-24	9.7300	10.7600	9.7300	10.7600	+0.093%	470	2,940	+344.703%
2026-03-23	10.6500	11.9000	10.6000	10.7500	-0.555%	116	3,046	+345.116%
2026-03-20	12.3500	12.3500	10.7500	10.8100	-12.114%	43	3,018	+342.646%
2026-03-19	11.8200	12.4000	11.5500	12.3000	+5.218%	44	2,998	+289.024%
2026-03-18	11.3500	11.8000	11.0500	11.6900	+7.742%	81	2,998	+309.324%
2026-03-17	11.2500	11.7500	10.8500	10.8500	-15.234%	232	2,978	+341.014%
2026-03-16	13.9000	14.0400	12.8000	12.8000	+7.744%	86	2,939	+273.828%
2026-03-13	11.9000	12.6000	11.8800	11.8800	+1.974%	177	2,950	+302.778%
2026-03-12	12.4500	12.4500	11.6500	11.6500	-16.187%	279	2,824	+310.730%
2026-03-11	13.3500	13.9000	13.1500	13.9000	+6.923%	16	2,796	+244.245%
2026-03-10	13.0000	13.0000	12.4800	13.0000	+8.333%	61	2,803	+268.077%
2026-03-09	10.2000	12.0000	10.0100	12.0000	+15.385%	21	2,757	+298.750%
2026-03-06	11.4100	11.7900	10.4000	10.4000	-11.864%	107	2,903	+360.096%
2026-03-05	11.0000	12.5000	11.0000	11.8000	-2.801%	345	2,907	+305.508%
2026-03-04	10.4000	12.1500	10.4000	12.1400	+16.172%	192	3,066	+294.152%
2026-03-03	10.4000	10.7000	9.6900	10.4500	-11.441%	156	2,907	+357.895%
2026-03-02	11.5800	11.8000	11.3000	11.8000	0.000%	128	2,784	+305.508%
2026-02-27	12.5600	13.0000	11.7500	11.8000	+0.085%	59	2,748	+305.508%
2026-02-26	12.0500	12.0500	11.3000	11.7900	-8.106%	194	2,743	+305.852%
2026-02-25	12.3000	12.8600	12.2000	12.8300	-0.156%	64	2,686	+272.954%
2026-02-24	10.9200	12.8500	10.9200	12.8500	+21.801%	90	2,686	+272.374%
2026-02-23	11.1500	11.1500	10.5000	10.5500	-3.388%	71	2,630	+353.555%
2026-02-20	10.6000	11.0100	10.2000	10.9200	-3.448%	565	2,620	+338.187%
2026-02-19	11.2000	11.3600	11.1200	11.3100	-4.153%	10	2,852	+323.077%
2026-02-18	12.5000	12.5000	11.8000	11.8000	-11.610%	17	2,852	+305.508%
2026-02-17	12.6200	13.3500	12.6200	13.3500	-0.150%	2	2,837	+258.427%
2026-02-13	12.0000	13.4300	12.0000	13.3700	+3.243%	14	2,833	+257.891%
2026-02-12	13.0000	13.1400	12.9000	12.9500	-6.835%	18	2,833	+269.498%
2026-02-11	13.8500	13.9000	13.8000	13.9000	+3.346%	77	2,833	+244.245%
2026-02-10	15.0600	15.0600	13.4500	13.4500	-16.821%	56	2,839	+255.762%
2026-02-09	15.0000	16.1700	13.7000	16.1700	-0.980%	41	2,809	+195.918%
2026-02-06	14.9200	16.3300	14.9200	16.3300	+14.596%	9	2,785	+193.019%
2026-02-05	13.7500	15.6800	13.2200	14.2500	-5.000%	38	2,778	+235.789%
2026-02-04	14.9000	15.0000	13.3000	15.0000	+3.306%	24	2,763	+219.000%
2026-02-03	15.5000	15.5000	14.4500	14.5200	-1.157%	56	2,741	+229.545%
2026-02-02	11.9100	14.7500	11.9100	14.6900	+15.669%	151	2,750	+225.732%
2026-01-30	14.1000	14.5000	12.7000	12.7000	-7.164%	206	2,753	+276.772%
2026-01-29	13.5500	14.0500	13.2000	13.6800	-2.979%	123	2,789	+249.781%
2026-01-28	13.1300	14.5100	13.1300	14.1000	+31.776%	106	2,768	+239.362%
2026-01-27	10.9000	11.1700	10.4000	10.7000	+7.972%	765	2,785	+347.196%
2026-01-26	11.2500	11.5000	9.8000	9.9100	-16.017%	269	2,564	+382.846%
2026-01-23	13.3300	13.6500	11.1500	11.8000	-35.484%	1,103	2,473	+305.508%
2026-01-22	18.2900	18.2900	18.2900	18.2900	-0.327%	20	1,871	+161.618%
2026-01-21	17.2500	19.3000	17.2500	18.3500	+32.014%	34	1,871	+160.763%
2026-01-20	13.0500	15.2500	13.0500	13.9000	+3.577%	55	1,874	+244.245%
2026-01-16	15.0000	15.0900	13.0000	13.4200	-9.630%	152	1,831	+256.557%
2026-01-15	15.4300	15.4800	14.1500	14.8500	+6.071%	61	1,831	+222.222%
2026-01-14	14.4000	14.5800	13.7500	14.0000	+2.190%	89	1,845	+241.786%
2026-01-13	12.4000	14.2700	12.4000	13.7000	+20.175%	74	1,801	+249.270%
2026-01-12	11.3500	12.3000	11.3500	11.4000	-6.634%	94	1,758	+319.737%
2026-01-09	11.6000	12.2100	10.9600	12.2100	+32.000%	27	1,737	+291.892%
2026-01-08	10.1700	10.1700	9.1000	9.2500	-8.234%	63	1,730	+417.297%
2026-01-07	8.8500	11.5900	8.8500	10.0800	+16.937%	71	1,678	+374.702%
2026-01-06	8.3500	8.6200	8.0300	8.6200	+4.485%	27	1,672	+455.104%
2026-01-05	8.3700	8.8000	8.1500	8.2500	+2.357%	91	1,612	+480.000%
2026-01-02	7.9800	8.0600	7.9800	8.0600	+12.727%	2	1,612	+493.672%
2025-12-30	7.1500	7.1500	7.1500	7.1500	+14.400%	1	1,611	+569.231%
2025-12-29	6.1300	6.2500	6.1300	6.2500	+1.297%	36	1,611	+665.600%
2025-12-26	6.1000	6.2000	6.1000	6.1700	+2.662%	6	1,620	+675.527%
2025-12-24	5.5000	6.0100	5.5000	6.0100	-6.966%	2	1,624	+696.173%
2025-12-23	6.4400	6.5200	6.4400	6.4600	-2.121%	13	1,624	+640.712%
2025-12-22	6.9600	6.9600	6.5200	6.6000	-5.714%	30	1,619	+625.000%
2025-12-19	6.9500	7.3000	6.9500	7.0000	+6.870%	41	1,593	+583.571%
2025-12-18	6.8200	6.8200	6.5500	6.5500	0.000%	23	1,556	+630.534%
2025-12-17	6.6000	6.6000	6.5500	6.5500	-10.519%	2	1,561	+630.534%
2025-12-15	7.4500	7.4600	7.3200	7.3200	-6.752%	7	1,561	+553.689%
2025-12-12	8.7600	8.7600	7.7300	7.8500	-8.187%	64	1,558	+509.554%
2025-12-11	8.8300	8.8300	8.5500	8.5500	-8.065%	7	1,617	+459.649%
2025-12-10	8.6000	9.5000	8.4500	9.3000	+2.990%	44	1,613	+414.516%
2025-12-09	9.1200	9.1200	8.8500	9.0300	+2.614%	42	1,577	+429.900%
2025-12-08	9.6900	9.6900	8.8000	8.8000	-12.000%	12	1,537	+443.750%
2025-12-05	10.2500	10.2500	10.0000	10.0000	+7.643%	7	1,535	+378.500%
2025-12-04	10.0000	10.2400	9.2900	9.2900	-17.201%	20	1,535	+415.070%
2025-12-03	10.7000	11.3100	10.7000	11.2200	-0.178%	7	1,518	+326.471%
2025-12-02	10.7500	11.2400	10.6000	11.2400	+28.899%	103	1,520	+325.712%
2025-12-01	8.8000	8.8000	8.7200	8.7200	-0.909%	10	1,435	+448.739%
2025-11-28	8.8000	8.8000	8.8000	8.8000	+39.683%	2	1,434	+443.750%
2025-11-24	6.3000	6.3000	6.3000	6.3000	+3.279%	20	1,434	+659.524%
2025-11-21	5.3400	6.2000	5.3400	6.1000	+2.521%	13	1,434	+684.426%
2025-11-20	5.8000	5.9500	5.8000	5.9500	-2.459%	2	1,434	+704.202%
2025-11-18	5.8000	6.2000	5.8000	6.1000	-0.813%	63	1,434	+684.426%
2025-11-17	6.1500	6.1500	6.1500	6.1500	-4.355%	1	1,422	+678.049%
2025-11-14	6.4300	6.4300	6.4300	6.4300	-11.918%	2	1,421	+644.168%
2025-11-13	7.3000	7.3000	7.3000	7.3000	-24.742%	2	1,421	+555.479%
2025-11-10	9.2700	9.7000	9.2700	9.7000	+14.522%	10	1,419	+393.299%
2025-11-07	8.5000	8.5300	7.8500	8.4700	+5.875%	14	1,425	+464.935%
2025-11-06	8.2000	8.2000	8.0000	8.0000	-6.433%	13	1,425	+498.125%
2025-11-05	8.5000	8.5500	8.3800	8.5500	+7.547%	10	1,424	+459.649%
2025-11-04	7.8200	8.5000	7.8200	7.9500	-15.426%	68	1,414	+501.887%
2025-11-03	9.8000	9.8000	9.1400	9.4000	-5.051%	113	1,474	+409.043%
2025-10-31	9.8000	10.2000	9.8000	9.9000	-4.348%	4	1,474	+383.333%
2025-10-30	10.5600	10.6000	10.3500	10.3500	-2.358%	5	1,473	+362.319%
2025-10-29	10.6000	10.7000	10.2700	10.6000	-1.852%	43	1,470	+351.415%
2025-10-28	9.4300	10.9700	9.4300	10.8000	+16.757%	66	1,447	+343.056%
2025-10-27	9.5100	9.5100	8.8700	9.2500	+14.198%	32	1,418	+417.297%
2025-10-24	8.6500	9.4700	8.1000	8.1000	-0.613%	67	1,418	+490.741%
2025-10-23	8.1500	8.1500	8.1500	8.1500	+5.026%	1	1,406	+487.117%
2025-10-22	8.3000	8.5500	7.5000	7.7600	-8.706%	146	1,407	+516.624%
2025-10-21	8.5000	8.6500	8.4500	8.5000	-0.585%	16	1,378	+462.941%
2025-10-20	8.4800	8.7500	8.4800	8.5500	+3.012%	15	1,378	+459.649%
2025-10-17	8.6500	8.6500	8.3000	8.3000	+6.410%	5	1,376	+476.506%
2025-10-16	8.2500	8.2500	7.7700	7.8000	-5.455%	5	1,371	+513.462%
2025-10-15	7.0000	8.2500	6.4000	8.2500	+9.416%	37	1,372	+480.000%
2025-10-14	7.0000	7.5400	6.6500	7.5400	-5.395%	88	1,381	+534.615%
2025-10-13	9.9500	9.9500	7.6000	7.9700	-0.375%	15	1,384	+500.376%
2025-10-10	8.3300	8.3300	8.0000	8.0000	+2.564%	3	1,372	+498.125%
2025-10-09	8.1000	8.1000	7.5800	7.8000	-4.294%	111	1,370	+513.462%
2025-10-08	7.5000	8.4000	5.9000	8.1500	+4.487%	118	1,317	+487.117%
2025-10-07	7.3500	8.3000	7.3500	7.8000	+4.000%	45	1,257	+513.462%
2025-10-06	10.0000	10.0000	7.5000	7.5000	-2.850%	38	1,242	+538.000%
2025-10-03	9.1000	9.1000	7.7000	7.7200	+2.252%	18	1,228	+519.819%
2025-10-02	7.2700	7.7000	7.0500	7.5500	+10.058%	25	1,225	+533.775%
2025-10-01	6.1900	6.8600	6.1600	6.8600	+8.716%	10	1,213	+597.522%
2025-09-30	5.8500	6.3100	5.7500	6.3100	-2.923%	9	1,207	+658.320%
2025-09-29	6.4300	6.7500	6.3500	6.5000	-12.399%	62	1,209	+636.154%
2025-09-26	6.7000	7.4500	6.6000	7.4200	+19.677%	158	1,209	+544.879%
2025-09-25	5.0400	6.2000	4.5500	6.2000	+39.326%	55	1,082	+671.774%
2025-09-24	3.5000	4.4500	3.4500	4.4500	+32.836%	154	1,062	+975.281%
2025-09-23	3.5500	4.0000	3.3500	3.3500	+9.836%	238	1,045	+1,328.358%
2025-09-22	4.1500	4.7000	3.0500	3.0500	0.000%	1,133	1,011	+1,468.852%