Dark

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

EOD

Aug 28, 2026

45.95-3.080%(-1.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	45.9500	45.9500	45.9500	45.9500	-3.080%	2	384	0.000%
2026-08-20	47.0000	47.4100	47.0000	47.4100	-8.316%	5	383	-3.080%
2026-08-18	51.7100	51.7100	51.7100	51.7100	-11.682%	1	383	-11.139%
2026-08-14	58.5500	58.5500	58.5500	58.5500	-6.649%	1	382	-21.520%
2026-08-13	62.7200	62.7200	62.7200	62.7200	+15.379%	10	382	-26.738%
2026-08-10	54.3600	54.3600	54.3600	54.3600	+8.720%	1	372	-15.471%
2026-07-30	50.0000	50.0000	50.0000	50.0000	+21.655%	1	372	-8.100%
2026-07-29	41.1000	41.1000	41.1000	41.1000	-8.626%	1	372	+11.800%
2026-07-28	42.4700	44.9800	42.4700	44.9800	-6.970%	5	372	+2.157%
2026-07-27	51.9000	51.9000	48.3500	48.3500	-14.727%	3	377	-4.964%
2026-07-20	56.7000	56.7000	56.7000	56.7000	+10.591%	1	377	-18.959%
2026-07-17	51.2700	51.2700	51.2700	51.2700	-18.632%	2	376	-10.376%
2026-07-14	63.0100	63.0100	63.0100	63.0100	+0.575%	9	377	-27.075%
2026-07-13	62.6500	62.6500	62.6500	62.6500	-7.473%	1	368	-26.656%
2026-07-10	67.7100	67.7100	67.7100	67.7100	-0.426%	2	367	-32.137%
2026-07-07	68.0000	68.0000	68.0000	68.0000	-11.860%	3	367	-32.426%
2026-07-02	77.1500	77.1500	77.1500	77.1500	-10.312%	5	359	-40.441%
2026-07-01	86.2500	86.2500	85.9200	86.0200	-11.475%	4	359	-46.582%
2026-06-30	94.2500	98.0000	94.1800	97.1700	+10.899%	83	357	-52.712%
2026-06-29	87.6200	87.6400	87.6200	87.6200	+2.660%	11	395	-47.558%
2026-06-24	88.2700	88.2700	85.3500	85.3500	+0.117%	18	395	-46.163%
2026-06-23	85.2500	85.2500	85.2500	85.2500	-11.977%	1	379	-46.100%
2026-06-22	96.5400	96.8500	95.1000	96.8500	+6.312%	98	379	-52.555%
2026-06-18	86.7100	91.1000	85.4100	91.1000	+17.140%	141	604	-49.561%
2026-06-16	82.7900	82.7900	77.7700	77.7700	-8.236%	11	604	-40.916%
2026-06-15	88.0900	88.0900	84.7500	84.7500	+2.839%	3	600	-45.782%
2026-06-12	76.5000	82.4100	76.5000	82.4100	+27.333%	18	600	-44.242%
2026-06-10	64.6900	64.7200	64.6900	64.7200	-8.458%	2	600	-29.002%
2026-06-03	71.4500	71.4500	70.7000	70.7000	+11.426%	7	602	-35.007%
2026-06-02	63.4300	63.4500	63.4300	63.4500	-17.811%	2	605	-27.581%
2026-05-28	77.2000	77.2000	77.2000	77.2000	-3.645%	5	607	-40.479%
2026-05-27	80.1200	80.1200	80.1200	80.1200	-0.559%	1	607	-42.649%
2026-05-26	81.5100	81.5100	78.5800	80.5700	+4.069%	8	607	-42.969%
2026-05-22	77.4200	77.4200	77.4200	77.4200	+8.492%	1	606	-40.648%
2026-05-21	71.3600	71.3600	71.3600	71.3600	+5.907%	1	605	-35.608%
2026-05-18	70.2000	70.2000	67.3800	67.3800	+2.091%	6	605	-31.805%
2026-05-15	65.5000	66.2000	65.5000	66.0000	-10.931%	16	606	-30.379%
2026-05-14	71.3500	74.1000	71.3500	74.1000	-6.262%	2	606	-37.989%
2026-05-13	78.4500	79.0500	78.4500	79.0500	+2.796%	3	602	-41.872%
2026-05-12	73.8200	76.9000	72.5000	76.9000	-8.994%	14	602	-40.247%
2026-05-11	84.5000	84.5000	84.5000	84.5000	+3.049%	2	602	-45.621%
2026-05-08	74.0700	84.5000	74.0700	82.0000	+15.836%	3	603	-43.963%
2026-05-07	68.3000	70.7900	68.3000	70.7900	+2.669%	4	602	-35.090%
2026-05-06	64.8200	68.9500	64.8200	68.9500	+2.910%	2	601	-33.358%
2026-05-05	64.1500	67.0000	64.1500	67.0000	+19.964%	2	601	-31.418%
2026-05-04	56.1300	56.1300	55.8500	55.8500	-2.103%	2	601	-17.726%
2026-05-01	56.5000	57.0500	56.5000	57.0500	+10.777%	4	604	-19.457%
2026-04-30	51.5000	51.5000	51.5000	51.5000	+1.899%	13	604	-10.777%
2026-04-29	48.2300	50.5400	48.2300	50.5400	+20.477%	7	604	-9.082%
2026-04-27	44.5400	44.5400	41.9500	41.9500	+2.118%	50	604	+9.535%
2026-04-24	40.7000	41.5000	39.3500	41.0800	+58.000%	98	564	+11.855%
2026-04-22	26.0000	26.0000	26.0000	26.0000	-3.021%	1	586	+76.731%
2026-04-21	26.6000	27.7500	26.6000	26.8100	+3.915%	4	589	+71.391%
2026-04-20	26.1500	26.1500	25.8000	25.8000	-9.632%	4	589	+78.101%
2026-04-17	29.4300	30.1900	28.5500	28.5500	+1.457%	74	588	+60.946%
2026-04-16	28.1400	28.1400	28.1400	28.1400	+10.570%	1	518	+63.291%
2026-04-15	24.8000	25.9200	24.8000	25.4500	+7.158%	4	518	+80.550%
2026-04-14	23.4000	23.7500	23.4000	23.7500	-7.407%	2	519	+93.474%
2026-04-13	24.9800	26.0000	24.5000	25.6500	+7.592%	9	519	+79.142%
2026-04-10	23.7100	23.8400	23.3800	23.8400	+3.788%	8	536	+92.743%
2026-04-09	20.5000	22.9700	20.5000	22.9700	+12.433%	32	539	+100.044%
2026-04-08	18.1100	20.5300	18.1100	20.4300	+30.127%	47	535	+124.914%
2026-04-07	15.3200	15.8400	15.2400	15.7000	+13.112%	18	558	+192.675%
2026-04-06	13.8800	13.8800	13.8800	13.8800	-2.254%	3	544	+231.052%
2026-04-02	14.0000	14.2000	13.7000	14.2000	+13.147%	18	544	+223.592%
2026-04-01	10.9000	12.5500	10.9000	12.5500	+26.131%	40	544	+266.135%
2026-03-31	9.9500	9.9500	9.9500	9.9500	+19.448%	1	542	+361.809%
2026-03-30	9.5000	9.5000	8.3300	8.3300	-12.500%	53	541	+451.621%
2026-03-27	9.9000	9.9000	9.5200	9.5200	-5.743%	30	567	+382.668%
2026-03-26	10.9000	10.9000	10.0000	10.1000	-16.872%	55	547	+354.950%
2026-03-25	10.8000	12.3500	10.8000	12.1500	+26.563%	29	550	+278.189%
2026-03-24	9.6000	9.6000	9.6000	9.6000	-3.904%	5	556	+378.646%
2026-03-20	10.7000	10.7500	9.9500	9.9900	-11.200%	8	551	+359.960%
2026-03-19	11.2500	11.3500	10.8600	11.2500	+9.223%	16	549	+308.444%
2026-03-17	10.8500	10.8500	10.3000	10.3000	-12.340%	19	552	+346.117%
2026-03-16	12.4500	12.8500	11.7500	11.7500	+3.524%	62	539	+291.064%
2026-03-13	11.4700	11.4700	11.3000	11.3500	+2.344%	34	563	+304.846%
2026-03-12	12.0000	12.0000	11.0000	11.0900	-7.197%	89	554	+314.337%
2026-03-10	10.7500	12.4000	10.7500	11.9500	+10.648%	93	568	+284.519%
2026-03-09	9.7500	10.8000	9.7500	10.8000	+9.091%	7	525	+325.463%
2026-03-06	10.9000	10.9000	9.5500	9.9000	-11.607%	11	526	+364.141%
2026-03-05	11.7000	11.7000	10.8000	11.2000	+6.870%	3	525	+310.268%
2026-03-04	10.0000	10.4800	10.0000	10.4800	+9.167%	6	524	+338.454%
2026-03-03	9.4600	9.9000	9.4600	9.6000	-12.648%	16	528	+378.646%
2026-03-02	10.8500	10.9900	10.8500	10.9900	+1.759%	58	522	+318.107%
2026-02-27	10.7000	11.7300	10.7000	10.8000	-0.461%	28	536	+325.463%
2026-02-26	11.9000	11.9000	10.8500	10.8500	-10.479%	2	538	+323.502%
2026-02-25	11.3600	12.1200	11.3600	12.1200	+3.237%	3	538	+279.125%
2026-02-24	11.2900	11.8500	11.0000	11.7400	+19.674%	22	538	+291.397%
2026-02-23	10.2000	10.2500	9.8100	9.8100	-2.967%	14	534	+368.400%
2026-02-20	10.0000	10.1100	9.7400	10.1100	-3.714%	6	523	+354.500%
2026-02-19	10.5000	10.5000	10.5000	10.5000	-12.500%	50	524	+337.619%
2026-02-17	12.1400	12.1400	12.0000	12.0000	-4.000%	10	549	+282.917%
2026-02-13	12.4000	12.5000	12.3100	12.5000	+2.543%	33	540	+267.600%
2026-02-12	12.7800	12.7800	12.0500	12.1900	-8.483%	26	540	+276.948%
2026-02-11	13.0000	13.3200	13.0000	13.3200	+5.047%	7	536	+244.970%
2026-02-10	13.8400	13.8400	12.6500	12.6800	-16.138%	51	538	+262.382%
2026-02-09	12.3000	15.2800	12.3000	15.1200	-0.066%	5	524	+203.902%
2026-02-06	15.1300	15.1300	15.1300	15.1300	+18.203%	1	526	+203.701%
2026-02-05	12.8000	12.8000	12.8000	12.8000	+1.026%	26	539	+258.984%
2026-02-04	13.2300	13.4500	12.6700	12.6700	-11.399%	8	539	+262.668%
2026-02-03	13.9000	14.3000	13.9000	14.3000	+10.340%	4	534	+221.329%
2026-02-02	13.6400	14.0300	12.9600	12.9600	+2.857%	34	534	+254.552%
2026-01-30	13.2000	13.2000	12.6000	12.6000	-3.448%	41	541	+264.683%
2026-01-29	13.9000	13.9000	12.6300	13.0500	+0.385%	58	543	+252.107%
2026-01-28	12.5500	13.7000	12.5000	13.0000	+29.353%	127	583	+253.462%
2026-01-27	10.1800	10.3400	10.0300	10.0500	+9.239%	84	637	+357.214%
2026-01-26	10.0000	10.5000	9.2000	9.2000	-16.591%	15	608	+399.457%
2026-01-23	12.8000	12.8000	10.5000	11.0300	-37.472%	706	597	+316.591%
2026-01-22	17.9000	17.9000	17.0000	17.6400	+0.227%	23	280	+160.488%
2026-01-21	16.0700	17.7700	15.9500	17.6000	+33.333%	15	277	+161.080%
2026-01-20	13.2600	14.6000	13.0000	13.2000	+3.937%	15	284	+248.106%
2026-01-16	13.0000	13.0000	12.2900	12.7000	-8.104%	14	284	+261.811%
2026-01-15	13.5600	14.6500	13.4200	13.8200	+2.522%	744	284	+232.489%
2026-01-14	13.4000	13.4800	13.0500	13.4800	-0.074%	105	890	+240.875%
2026-01-13	11.9500	13.4900	10.5500	13.4900	+27.264%	32	991	+240.623%
2026-01-12	11.2000	11.2000	10.6000	10.6000	-6.443%	38	983	+333.491%
2026-01-09	10.7600	11.5000	10.2400	11.3300	+33.294%	57	948	+305.560%
2026-01-08	8.5000	8.5600	8.5000	8.5000	-8.602%	12	905	+440.588%
2026-01-07	8.5400	10.4400	8.5400	9.3000	+23.016%	14	896	+394.086%
2026-01-06	7.6500	8.5000	7.5600	7.5600	-1.047%	435	904	+507.804%
2026-01-05	7.8000	7.8000	7.6400	7.6400	+22.240%	10	468	+501.440%
2025-12-31	6.2500	6.2500	6.2500	6.2500	+9.649%	2	468	+635.200%
2025-12-26	5.7200	5.7200	5.7000	5.7000	+6.542%	4	468	+706.140%
2025-12-24	5.3500	5.3500	5.3500	5.3500	-7.759%	3	466	+758.879%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-5.074%	1	466	+692.241%
2025-12-22	6.2800	6.2800	6.1100	6.1100	-6.000%	2	465	+652.046%
2025-12-18	6.5000	6.5000	6.5000	6.5000	+9.244%	200	463	+606.923%
2025-12-17	6.8500	6.8500	5.9500	5.9500	-15.242%	202	311	+672.269%
2025-12-12	8.0000	8.0000	7.0200	7.0200	-13.226%	5	111	+554.558%
2025-12-10	8.0000	8.0900	8.0000	8.0900	-3.114%	11	110	+467.985%
2025-12-09	8.4000	8.4000	8.3500	8.3500	-7.222%	4	99	+450.299%
2025-12-04	9.0000	9.0000	9.0000	9.0000	-14.692%	9	99	+410.556%
2025-12-03	10.5500	10.5500	10.5500	10.5500	+4.767%	1	91	+335.545%
2025-12-02	9.0000	10.0700	9.0000	10.0700	+25.875%	16	90	+356.306%
2025-12-01	8.0000	8.0000	8.0000	8.0000	+0.629%	1	85	+474.375%
2025-11-28	7.0000	7.9500	7.0000	7.9500	+27.404%	2	84	+477.987%
2025-11-26	6.2400	6.2400	6.2400	6.2400	+7.958%	2	81	+636.378%
2025-11-25	5.7800	5.7800	5.7800	5.7800	-1.868%	1	81	+694.983%
2025-11-24	5.8900	5.8900	5.8900	5.8900	-1.505%	10	80	+680.136%
2025-11-14	5.9800	5.9800	5.9800	5.9800	-15.775%	1	84	+668.395%
2025-11-13	7.1000	7.1000	7.1000	7.1000	-0.421%	3	83	+547.183%
2025-11-12	7.1300	7.1300	7.1300	7.1300	+3.483%	1	79	+544.460%
2025-11-11	6.8900	6.8900	6.8900	6.8900	-15.356%	1	79	+566.909%
2025-11-05	8.1400	8.1400	8.1400	8.1400	+8.245%	6	78	+464.496%
2025-11-04	7.9100	7.9100	7.5200	7.5200	-25.911%	2	72	+511.037%
2025-10-29	10.1500	10.1500	10.1500	10.1500	+0.296%	1	71	+352.709%
2025-10-28	9.3600	10.1200	9.3600	10.1200	+15.000%	7	70	+354.051%
2025-10-27	8.6000	9.2700	8.6000	8.8000	+17.333%	3	64	+422.159%
2025-10-24	9.2500	9.2500	7.5000	7.5000	+3.448%	2	64	+512.667%
2025-10-22	7.5000	7.5000	7.2500	7.2500	-7.761%	5	62	+533.793%
2025-10-21	8.1200	8.4500	7.8600	7.8600	-3.558%	5	58	+484.606%
2025-10-20	8.1500	8.1500	8.1500	8.1500	+12.414%	1	55	+463.804%
2025-10-17	8.0000	8.0000	7.2500	7.2500	-2.423%	2	54	+533.793%
2025-10-15	7.4300	7.4300	7.4300	7.4300	-0.268%	1	54	+518.439%
2025-10-13	7.4500	7.4500	7.4500	7.4500	+0.676%	1	54	+516.779%
2025-10-06	7.5000	7.5000	7.4000	7.4000	+4.225%	25	55	+520.946%
2025-10-02	7.1000	7.1000	7.1000	7.1000	+20.339%	1	41	+547.183%
2025-09-29	6.1000	6.1000	5.9000	5.9000	0.000%	40	40	+678.814%