Dark

INTC20270319C47
INTC Mar 19 2027 47.00 Call (INTC270319C00047000)
option OPRA

EOD

Jul 14, 2026

63.01+0.575%(+0.36)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	63.0100	63.0100	63.0100	63.0100	+0.575%	9	377	0.000%
2026-07-13	62.6500	62.6500	62.6500	62.6500	-7.473%	1	368	+0.575%
2026-07-10	67.7100	67.7100	67.7100	67.7100	-0.426%	2	367	-6.941%
2026-07-07	68.0000	68.0000	68.0000	68.0000	-11.860%	3	367	-7.338%
2026-07-02	77.1500	77.1500	77.1500	77.1500	-10.312%	5	359	-18.328%
2026-07-01	86.2500	86.2500	85.9200	86.0200	-11.475%	4	359	-26.750%
2026-06-30	94.2500	98.0000	94.1800	97.1700	+10.899%	83	357	-35.155%
2026-06-29	87.6200	87.6400	87.6200	87.6200	+2.660%	11	395	-28.087%
2026-06-24	88.2700	88.2700	85.3500	85.3500	+0.117%	18	395	-26.175%
2026-06-23	85.2500	85.2500	85.2500	85.2500	-11.977%	1	379	-26.088%
2026-06-22	96.5400	96.8500	95.1000	96.8500	+6.312%	98	379	-34.941%
2026-06-18	86.7100	91.1000	85.4100	91.1000	+17.140%	141	604	-30.834%
2026-06-16	82.7900	82.7900	77.7700	77.7700	-8.236%	11	604	-18.979%
2026-06-15	88.0900	88.0900	84.7500	84.7500	+2.839%	3	600	-25.652%
2026-06-12	76.5000	82.4100	76.5000	82.4100	+27.333%	18	600	-23.541%
2026-06-10	64.6900	64.7200	64.6900	64.7200	-8.458%	2	600	-2.642%
2026-06-03	71.4500	71.4500	70.7000	70.7000	+11.426%	7	602	-10.877%
2026-06-02	63.4300	63.4500	63.4300	63.4500	-17.811%	2	605	-0.693%
2026-05-28	77.2000	77.2000	77.2000	77.2000	-3.645%	5	607	-18.381%
2026-05-27	80.1200	80.1200	80.1200	80.1200	-0.559%	1	607	-21.355%
2026-05-26	81.5100	81.5100	78.5800	80.5700	+4.069%	8	607	-21.795%
2026-05-22	77.4200	77.4200	77.4200	77.4200	+8.492%	1	606	-18.613%
2026-05-21	71.3600	71.3600	71.3600	71.3600	+5.907%	1	605	-11.701%
2026-05-18	70.2000	70.2000	67.3800	67.3800	+2.091%	6	605	-6.486%
2026-05-15	65.5000	66.2000	65.5000	66.0000	-10.931%	16	606	-4.530%
2026-05-14	71.3500	74.1000	71.3500	74.1000	-6.262%	2	606	-14.966%
2026-05-13	78.4500	79.0500	78.4500	79.0500	+2.796%	3	602	-20.291%
2026-05-12	73.8200	76.9000	72.5000	76.9000	-8.994%	14	602	-18.062%
2026-05-11	84.5000	84.5000	84.5000	84.5000	+3.049%	2	602	-25.432%
2026-05-08	74.0700	84.5000	74.0700	82.0000	+15.836%	3	603	-23.159%
2026-05-07	68.3000	70.7900	68.3000	70.7900	+2.669%	4	602	-10.990%
2026-05-06	64.8200	68.9500	64.8200	68.9500	+2.910%	2	601	-8.615%
2026-05-05	64.1500	67.0000	64.1500	67.0000	+19.964%	2	601	-5.955%
2026-05-04	56.1300	56.1300	55.8500	55.8500	-2.103%	2	601	+12.820%
2026-05-01	56.5000	57.0500	56.5000	57.0500	+10.777%	4	604	+10.447%
2026-04-30	51.5000	51.5000	51.5000	51.5000	+1.899%	13	604	+22.350%
2026-04-29	48.2300	50.5400	48.2300	50.5400	+20.477%	7	604	+24.674%
2026-04-27	44.5400	44.5400	41.9500	41.9500	+2.118%	50	604	+50.203%
2026-04-24	40.7000	41.5000	39.3500	41.0800	+58.000%	98	564	+53.384%
2026-04-22	26.0000	26.0000	26.0000	26.0000	-3.021%	1	586	+142.346%
2026-04-21	26.6000	27.7500	26.6000	26.8100	+3.915%	4	589	+135.024%
2026-04-20	26.1500	26.1500	25.8000	25.8000	-9.632%	4	589	+144.225%
2026-04-17	29.4300	30.1900	28.5500	28.5500	+1.457%	74	588	+120.701%
2026-04-16	28.1400	28.1400	28.1400	28.1400	+10.570%	1	518	+123.916%
2026-04-15	24.8000	25.9200	24.8000	25.4500	+7.158%	4	518	+147.583%
2026-04-14	23.4000	23.7500	23.4000	23.7500	-7.407%	2	519	+165.305%
2026-04-13	24.9800	26.0000	24.5000	25.6500	+7.592%	9	519	+145.653%
2026-04-10	23.7100	23.8400	23.3800	23.8400	+3.788%	8	536	+164.304%
2026-04-09	20.5000	22.9700	20.5000	22.9700	+12.433%	32	539	+174.314%
2026-04-08	18.1100	20.5300	18.1100	20.4300	+30.127%	47	535	+208.419%
2026-04-07	15.3200	15.8400	15.2400	15.7000	+13.112%	18	558	+301.338%
2026-04-06	13.8800	13.8800	13.8800	13.8800	-2.254%	3	544	+353.963%
2026-04-02	14.0000	14.2000	13.7000	14.2000	+13.147%	18	544	+343.732%
2026-04-01	10.9000	12.5500	10.9000	12.5500	+26.131%	40	544	+402.072%
2026-03-31	9.9500	9.9500	9.9500	9.9500	+19.448%	1	542	+533.266%
2026-03-30	9.5000	9.5000	8.3300	8.3300	-12.500%	53	541	+656.423%
2026-03-27	9.9000	9.9000	9.5200	9.5200	-5.743%	30	567	+561.870%
2026-03-26	10.9000	10.9000	10.0000	10.1000	-16.872%	55	547	+523.861%
2026-03-25	10.8000	12.3500	10.8000	12.1500	+26.563%	29	550	+418.601%
2026-03-24	9.6000	9.6000	9.6000	9.6000	-3.904%	5	556	+556.354%
2026-03-20	10.7000	10.7500	9.9500	9.9900	-11.200%	8	551	+530.731%
2026-03-19	11.2500	11.3500	10.8600	11.2500	+9.223%	16	549	+460.089%
2026-03-17	10.8500	10.8500	10.3000	10.3000	-12.340%	19	552	+511.748%
2026-03-16	12.4500	12.8500	11.7500	11.7500	+3.524%	62	539	+436.255%
2026-03-13	11.4700	11.4700	11.3000	11.3500	+2.344%	34	563	+455.154%
2026-03-12	12.0000	12.0000	11.0000	11.0900	-7.197%	89	554	+468.170%
2026-03-10	10.7500	12.4000	10.7500	11.9500	+10.648%	93	568	+427.280%
2026-03-09	9.7500	10.8000	9.7500	10.8000	+9.091%	7	525	+483.426%
2026-03-06	10.9000	10.9000	9.5500	9.9000	-11.607%	11	526	+536.465%
2026-03-05	11.7000	11.7000	10.8000	11.2000	+6.870%	3	525	+462.589%
2026-03-04	10.0000	10.4800	10.0000	10.4800	+9.167%	6	524	+501.240%
2026-03-03	9.4600	9.9000	9.4600	9.6000	-12.648%	16	528	+556.354%
2026-03-02	10.8500	10.9900	10.8500	10.9900	+1.759%	58	522	+473.339%
2026-02-27	10.7000	11.7300	10.7000	10.8000	-0.461%	28	536	+483.426%
2026-02-26	11.9000	11.9000	10.8500	10.8500	-10.479%	2	538	+480.737%
2026-02-25	11.3600	12.1200	11.3600	12.1200	+3.237%	3	538	+419.884%
2026-02-24	11.2900	11.8500	11.0000	11.7400	+19.674%	22	538	+436.712%
2026-02-23	10.2000	10.2500	9.8100	9.8100	-2.967%	14	534	+542.304%
2026-02-20	10.0000	10.1100	9.7400	10.1100	-3.714%	6	523	+523.244%
2026-02-19	10.5000	10.5000	10.5000	10.5000	-12.500%	50	524	+500.095%
2026-02-17	12.1400	12.1400	12.0000	12.0000	-4.000%	10	549	+425.083%
2026-02-13	12.4000	12.5000	12.3100	12.5000	+2.543%	33	540	+404.080%
2026-02-12	12.7800	12.7800	12.0500	12.1900	-8.483%	26	540	+416.899%
2026-02-11	13.0000	13.3200	13.0000	13.3200	+5.047%	7	536	+373.048%
2026-02-10	13.8400	13.8400	12.6500	12.6800	-16.138%	51	538	+396.924%
2026-02-09	12.3000	15.2800	12.3000	15.1200	-0.066%	5	524	+316.733%
2026-02-06	15.1300	15.1300	15.1300	15.1300	+18.203%	1	526	+316.457%
2026-02-05	12.8000	12.8000	12.8000	12.8000	+1.026%	26	539	+392.266%
2026-02-04	13.2300	13.4500	12.6700	12.6700	-11.399%	8	539	+397.316%
2026-02-03	13.9000	14.3000	13.9000	14.3000	+10.340%	4	534	+340.629%
2026-02-02	13.6400	14.0300	12.9600	12.9600	+2.857%	34	534	+386.188%
2026-01-30	13.2000	13.2000	12.6000	12.6000	-3.448%	41	541	+400.079%
2026-01-29	13.9000	13.9000	12.6300	13.0500	+0.385%	58	543	+382.835%
2026-01-28	12.5500	13.7000	12.5000	13.0000	+29.353%	127	583	+384.692%
2026-01-27	10.1800	10.3400	10.0300	10.0500	+9.239%	84	637	+526.965%
2026-01-26	10.0000	10.5000	9.2000	9.2000	-16.591%	15	608	+584.891%
2026-01-23	12.8000	12.8000	10.5000	11.0300	-37.472%	706	597	+471.260%
2026-01-22	17.9000	17.9000	17.0000	17.6400	+0.227%	23	280	+257.200%
2026-01-21	16.0700	17.7700	15.9500	17.6000	+33.333%	15	277	+258.011%
2026-01-20	13.2600	14.6000	13.0000	13.2000	+3.937%	15	284	+377.348%
2026-01-16	13.0000	13.0000	12.2900	12.7000	-8.104%	14	284	+396.142%
2026-01-15	13.5600	14.6500	13.4200	13.8200	+2.522%	744	284	+355.933%
2026-01-14	13.4000	13.4800	13.0500	13.4800	-0.074%	105	890	+367.433%
2026-01-13	11.9500	13.4900	10.5500	13.4900	+27.264%	32	991	+367.087%
2026-01-12	11.2000	11.2000	10.6000	10.6000	-6.443%	38	983	+494.434%
2026-01-09	10.7600	11.5000	10.2400	11.3300	+33.294%	57	948	+456.134%
2026-01-08	8.5000	8.5600	8.5000	8.5000	-8.602%	12	905	+641.294%
2026-01-07	8.5400	10.4400	8.5400	9.3000	+23.016%	14	896	+577.527%
2026-01-06	7.6500	8.5000	7.5600	7.5600	-1.047%	435	904	+733.466%
2026-01-05	7.8000	7.8000	7.6400	7.6400	+22.240%	10	468	+724.738%
2025-12-31	6.2500	6.2500	6.2500	6.2500	+9.649%	2	468	+908.160%
2025-12-26	5.7200	5.7200	5.7000	5.7000	+6.542%	4	468	+1,005.439%
2025-12-24	5.3500	5.3500	5.3500	5.3500	-7.759%	3	466	+1,077.757%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-5.074%	1	466	+986.379%
2025-12-22	6.2800	6.2800	6.1100	6.1100	-6.000%	2	465	+931.260%
2025-12-18	6.5000	6.5000	6.5000	6.5000	+9.244%	200	463	+869.385%
2025-12-17	6.8500	6.8500	5.9500	5.9500	-15.242%	202	311	+958.992%
2025-12-12	8.0000	8.0000	7.0200	7.0200	-13.226%	5	111	+797.578%
2025-12-10	8.0000	8.0900	8.0000	8.0900	-3.114%	11	110	+678.863%
2025-12-09	8.4000	8.4000	8.3500	8.3500	-7.222%	4	99	+654.611%
2025-12-04	9.0000	9.0000	9.0000	9.0000	-14.692%	9	99	+600.111%
2025-12-03	10.5500	10.5500	10.5500	10.5500	+4.767%	1	91	+497.251%
2025-12-02	9.0000	10.0700	9.0000	10.0700	+25.875%	16	90	+525.720%
2025-12-01	8.0000	8.0000	8.0000	8.0000	+0.629%	1	85	+687.625%
2025-11-28	7.0000	7.9500	7.0000	7.9500	+27.404%	2	84	+692.579%
2025-11-26	6.2400	6.2400	6.2400	6.2400	+7.958%	2	81	+909.776%
2025-11-25	5.7800	5.7800	5.7800	5.7800	-1.868%	1	81	+990.138%
2025-11-24	5.8900	5.8900	5.8900	5.8900	-1.505%	10	80	+969.779%
2025-11-14	5.9800	5.9800	5.9800	5.9800	-15.775%	1	84	+953.679%
2025-11-13	7.1000	7.1000	7.1000	7.1000	-0.421%	3	83	+787.465%
2025-11-12	7.1300	7.1300	7.1300	7.1300	+3.483%	1	79	+783.731%
2025-11-11	6.8900	6.8900	6.8900	6.8900	-15.356%	1	79	+814.514%
2025-11-05	8.1400	8.1400	8.1400	8.1400	+8.245%	6	78	+674.079%
2025-11-04	7.9100	7.9100	7.5200	7.5200	-25.911%	2	72	+737.899%
2025-10-29	10.1500	10.1500	10.1500	10.1500	+0.296%	1	71	+520.788%
2025-10-28	9.3600	10.1200	9.3600	10.1200	+15.000%	7	70	+522.628%
2025-10-27	8.6000	9.2700	8.6000	8.8000	+17.333%	3	64	+616.023%
2025-10-24	9.2500	9.2500	7.5000	7.5000	+3.448%	2	64	+740.133%
2025-10-22	7.5000	7.5000	7.2500	7.2500	-7.761%	5	62	+769.103%
2025-10-21	8.1200	8.4500	7.8600	7.8600	-3.558%	5	58	+701.654%
2025-10-20	8.1500	8.1500	8.1500	8.1500	+12.414%	1	55	+673.129%
2025-10-17	8.0000	8.0000	7.2500	7.2500	-2.423%	2	54	+769.103%
2025-10-15	7.4300	7.4300	7.4300	7.4300	-0.268%	1	54	+748.048%
2025-10-13	7.4500	7.4500	7.4500	7.4500	+0.676%	1	54	+745.772%
2025-10-06	7.5000	7.5000	7.4000	7.4000	+4.225%	25	55	+751.486%
2025-10-02	7.1000	7.1000	7.1000	7.1000	+20.339%	1	41	+787.465%
2025-09-29	6.1000	6.1000	5.9000	5.9000	0.000%	40	40	+967.966%