Dark

INTC20270319C50
INTC Mar 19 2027 50.00 Call (INTC270319C00050000)
option OPRA

EOD

Jul 16, 2026

52.50-9.871%(-5.75)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	55.1800	56.0000	51.1000	52.5000	-9.871%	151	6,333	0.000%
2026-07-15	63.0000	64.0000	54.7300	58.2500	-7.832%	287	6,305	-9.871%
2026-07-14	62.3000	64.0000	59.4000	63.2000	+7.119%	47	6,195	-16.930%
2026-07-13	60.5000	61.3500	57.3000	59.0000	-9.161%	169	6,190	-11.017%
2026-07-10	64.5000	65.7000	63.0000	64.9500	-2.477%	54	6,152	-19.169%
2026-07-09	69.5000	71.2000	66.6000	66.6000	+1.913%	305	6,129	-21.171%
2026-07-08	64.3500	65.3500	60.0000	65.3500	+1.036%	389	6,224	-19.663%
2026-07-07	71.4000	72.2000	63.7400	64.6800	-16.606%	367	6,155	-18.831%
2026-07-06	77.2000	81.5000	77.0000	77.5600	+3.690%	59	6,197	-32.310%
2026-07-02	82.2000	85.0000	72.8500	74.8000	-8.165%	168	6,100	-29.813%
2026-07-01	89.8500	89.8500	81.4500	81.4500	-13.388%	186	6,100	-35.543%
2026-06-30	86.7300	96.0000	86.6400	94.0400	+9.860%	53	5,994	-44.173%
2026-06-29	82.0000	85.7000	73.4500	85.6000	+4.010%	172	5,992	-38.668%
2026-06-26	83.4500	85.6400	80.7600	82.3000	-5.771%	181	5,898	-36.209%
2026-06-25	94.0000	94.8500	81.0000	87.3400	+1.937%	383	5,794	-39.890%
2026-06-24	88.1000	90.4500	82.7200	85.6800	-4.193%	329	5,501	-38.725%
2026-06-23	89.4300	89.4300	89.4300	89.4300	-5.315%	5	5,406	-41.295%
2026-06-22	92.7500	94.4500	92.7500	94.4500	+7.330%	16	5,401	-44.415%
2026-06-18	87.9400	89.0000	84.0000	88.0000	+16.402%	9	5,397	-40.341%
2026-06-17	76.2400	77.7800	75.2000	75.6000	+3.562%	27	5,397	-30.556%
2026-06-16	76.0000	76.0000	73.0000	73.0000	-10.484%	4	5,397	-28.082%
2026-06-15	84.6000	84.6000	81.5500	81.5500	+3.006%	27	5,397	-35.622%
2026-06-12	78.9000	81.5000	78.9000	79.1700	+8.870%	32	5,398	-33.687%
2026-06-11	69.2400	73.0000	65.6700	72.7200	+18.244%	24	5,388	-27.805%
2026-06-10	63.5000	64.4500	61.5000	61.5000	+0.820%	24	5,387	-14.634%
2026-06-09	68.2500	68.2500	60.2000	61.0000	-6.870%	10	5,368	-13.934%
2026-06-08	62.4500	65.5000	62.4500	65.5000	+16.964%	3	5,366	-19.847%
2026-06-05	59.0000	59.0000	56.0000	56.0000	-15.152%	6	5,364	-6.250%
2026-06-04	63.6200	66.0000	63.6200	66.0000	-1.507%	3	5,361	-20.455%
2026-06-03	70.5000	70.8200	67.0000	67.0100	+8.448%	8	5,363	-21.653%
2026-06-02	61.1000	62.5000	61.1000	61.7900	+0.227%	39	5,365	-15.035%
2026-06-01	61.6900	66.0000	61.6500	61.6500	-10.600%	33	5,400	-14.842%
2026-05-29	74.6300	74.6300	68.9600	68.9600	-8.029%	210	5,424	-23.869%
2026-05-28	77.0000	77.0000	71.0000	74.9800	-0.027%	8	5,217	-29.981%
2026-05-27	73.8300	75.0000	73.4000	75.0000	-2.597%	7	5,215	-30.000%
2026-05-26	75.7700	77.0000	75.7700	77.0000	+4.195%	9	5,216	-31.818%
2026-05-22	74.2000	74.9000	73.9000	73.9000	+2.171%	21	5,218	-28.958%
2026-05-21	69.5500	72.3300	69.5200	72.3300	-0.344%	14	5,209	-27.416%
2026-05-20	75.0000	75.0000	72.5800	72.5800	+18.808%	4	5,209	-27.666%
2026-05-19	58.4000	61.0900	58.4000	61.0900	+2.089%	2	5,221	-14.061%
2026-05-18	62.0000	62.1000	59.8400	59.8400	-5.764%	3	5,221	-12.266%
2026-05-15	64.8900	64.8900	62.5800	63.5000	-9.609%	32	5,221	-17.323%
2026-05-14	70.9800	71.2500	70.0000	70.2500	-6.582%	16	5,220	-25.267%
2026-05-13	77.5000	77.5000	72.6000	75.2000	+2.873%	86	5,226	-30.186%
2026-05-12	81.3000	81.3000	70.4500	73.1000	-11.340%	49	5,226	-28.181%
2026-05-11	83.5400	83.5400	80.3500	82.4500	+3.412%	17	5,226	-36.325%
2026-05-08	80.0000	84.0700	79.7300	79.7300	+20.931%	12	5,263	-34.153%
2026-05-07	65.2000	67.5200	65.2000	65.9300	+0.198%	18	5,263	-20.370%
2026-05-06	64.5000	66.1200	64.5000	65.8000	+3.329%	23	5,267	-20.213%
2026-05-05	59.6500	64.6600	59.6500	63.6800	+22.840%	50	5,284	-17.557%
2026-05-04	54.9500	54.9500	51.8400	51.8400	-6.087%	14	5,301	+1.273%
2026-05-01	49.5600	55.2000	49.5600	55.2000	+14.168%	50	5,294	-4.891%
2026-04-30	48.2800	49.5000	47.9800	48.3500	-3.300%	23	5,294	+8.583%
2026-04-29	43.0000	50.0000	43.0000	50.0000	+28.041%	552	5,289	+5.000%
2026-04-28	38.0000	40.2300	38.0000	39.0500	-3.102%	56	5,401	+34.443%
2026-04-27	40.0000	42.5000	39.3800	40.3000	+4.404%	152	5,437	+30.273%
2026-04-24	38.3800	40.8500	36.7500	38.6000	+52.992%	390	5,483	+36.010%
2026-04-23	26.0000	26.4000	24.6400	25.2300	+4.256%	318	5,586	+108.086%
2026-04-22	25.6000	25.6000	24.0000	24.2000	-0.820%	58	5,584	+116.942%
2026-04-21	24.9500	25.8500	24.4000	24.4000	+0.826%	57	5,553	+115.164%
2026-04-20	26.1500	26.1500	23.9000	24.2000	-10.800%	54	5,553	+116.942%
2026-04-17	28.2700	28.2700	26.3300	27.1300	+1.916%	62	5,520	+93.513%
2026-04-16	25.5000	26.8000	24.6900	26.6200	+12.892%	107	5,520	+97.220%
2026-04-15	23.0600	24.2500	22.6500	23.5800	+4.568%	535	5,562	+122.646%
2026-04-14	24.7900	24.7900	21.6400	22.5500	-7.771%	525	5,872	+132.816%
2026-04-13	21.8500	24.4500	21.8500	24.4500	+10.484%	328	6,047	+114.724%
2026-04-10	20.8500	22.3000	20.8500	22.1300	+3.074%	104	6,134	+137.235%
2026-04-09	19.0000	21.4700	19.0000	21.4700	+16.054%	225	6,215	+144.527%
2026-04-08	16.5000	19.2500	15.8000	18.5000	+27.410%	169	6,196	+183.784%
2026-04-07	14.0000	15.0000	13.8000	14.5200	+10.502%	283	6,242	+261.570%
2026-04-06	13.5000	14.2500	12.6000	13.1400	+1.860%	80	6,387	+299.543%
2026-04-02	10.7000	13.0000	10.7000	12.9000	+14.159%	165	6,487	+306.977%
2026-04-01	9.3500	11.7100	9.3500	11.3000	+26.257%	457	6,487	+364.602%
2026-03-31	7.5000	8.9500	7.5000	8.9500	+24.306%	53	6,541	+486.592%
2026-03-30	8.2900	8.2900	7.2000	7.2000	-16.279%	268	6,533	+629.167%
2026-03-27	8.6500	9.0000	8.5000	8.6000	-5.908%	119	6,443	+510.465%
2026-03-26	10.3000	10.3000	9.0500	9.1400	-15.760%	163	6,329	+474.398%
2026-03-25	9.9900	11.1000	9.9900	10.8500	+20.824%	120	6,249	+383.871%
2026-03-24	8.9000	9.1000	8.5000	8.9800	+0.899%	214	6,228	+484.633%
2026-03-23	9.8500	9.8500	8.8400	8.9000	-2.732%	44	6,327	+489.888%
2026-03-20	10.6100	10.6300	9.0000	9.1500	-7.107%	42	6,356	+473.770%
2026-03-19	10.0000	10.0000	9.7300	9.8500	+2.604%	7	6,361	+432.995%
2026-03-18	9.3500	9.9000	9.0000	9.6000	+6.077%	302	6,367	+446.875%
2026-03-17	9.7500	9.8100	9.0500	9.0500	-15.421%	711	6,152	+480.110%
2026-03-16	12.0000	12.1000	10.7000	10.7000	+4.390%	330	5,461	+390.654%
2026-03-13	10.5600	10.5600	10.0000	10.2500	+3.015%	99	5,340	+412.195%
2026-03-12	10.8000	10.8000	9.9500	9.9500	-11.319%	97	5,422	+427.638%
2026-03-11	11.8300	11.8300	11.2200	11.2200	+4.860%	16	5,405	+367.914%
2026-03-10	10.2000	11.2900	10.2000	10.7000	+5.315%	53	5,403	+390.654%
2026-03-09	8.7000	10.1600	8.0000	10.1600	+13.014%	40	5,402	+416.732%
2026-03-06	11.1000	11.1000	8.9000	8.9900	-11.863%	137	5,414	+483.982%
2026-03-05	10.5600	10.5600	10.2000	10.2000	+0.990%	11	5,313	+414.706%
2026-03-04	9.0700	10.5000	9.0600	10.1000	+17.442%	33	5,314	+419.802%
2026-03-03	8.7500	8.8500	8.4700	8.6000	-12.245%	192	5,303	+510.465%
2026-03-02	9.2000	9.9600	9.2000	9.8000	-3.353%	65	5,149	+435.714%
2026-02-27	10.5500	10.5500	10.0000	10.1400	-1.553%	14	5,149	+417.751%
2026-02-26	10.6500	10.6500	9.6600	10.3000	-8.850%	65	5,143	+409.709%
2026-02-25	10.8000	11.3000	10.2500	11.3000	+7.109%	49	5,097	+364.602%
2026-02-24	9.0000	10.5500	9.0000	10.5500	+19.886%	41	5,097	+397.630%
2026-02-23	8.9600	8.9600	8.8000	8.8000	-2.222%	4	5,099	+496.591%
2026-02-20	9.0000	9.3000	8.7200	9.0000	-3.433%	70	5,100	+483.333%
2026-02-19	9.8000	10.0000	9.3200	9.3200	-6.800%	35	5,044	+463.305%
2026-02-18	10.1500	10.9400	10.0000	10.0000	-7.407%	84	5,022	+425.000%
2026-02-17	10.8000	11.0500	10.6000	10.8000	-1.818%	78	4,964	+386.111%
2026-02-13	10.1800	11.7300	10.1800	11.0000	-1.786%	269	4,864	+377.273%
2026-02-12	11.9700	11.9700	11.0000	11.2000	-5.085%	101	4,864	+368.750%
2026-02-11	12.5400	12.5400	11.6200	11.8000	+3.600%	72	4,844	+344.915%
2026-02-10	13.0000	13.0000	11.3500	11.3900	-17.464%	325	4,835	+360.931%
2026-02-09	13.3000	14.2400	11.5000	13.8000	-1.429%	20	4,811	+280.435%
2026-02-06	13.5000	14.1000	13.5000	14.0000	+13.729%	26	4,809	+275.000%
2026-02-05	11.8800	13.1000	11.8000	12.3100	+0.902%	621	4,815	+326.483%
2026-02-04	12.4000	12.5800	10.6000	12.2000	-4.088%	64	4,424	+330.328%
2026-02-03	13.4000	13.5200	12.7200	12.7200	+2.581%	72	4,459	+312.736%
2026-02-02	11.1200	13.0000	11.1200	12.4000	+13.036%	38	4,418	+323.387%
2026-01-30	12.0000	12.8400	10.7000	10.9700	-10.449%	376	4,425	+378.578%
2026-01-29	11.7000	12.2500	11.1200	12.2500	-2.390%	225	4,543	+328.571%
2026-01-28	11.6000	12.6000	11.4100	12.5500	+36.413%	268	4,428	+318.327%
2026-01-27	8.9100	9.4000	8.7500	9.2000	+10.843%	44	4,323	+470.652%
2026-01-26	9.2000	9.2000	8.2500	8.3000	-16.162%	747	4,320	+532.530%
2026-01-23	10.3000	11.5000	9.4700	9.9000	-39.077%	892	4,389	+430.303%
2026-01-22	16.0000	16.5000	15.9300	16.2500	-1.515%	166	3,968	+223.077%
2026-01-21	13.4000	16.6000	13.4000	16.5000	+31.474%	273	3,862	+218.182%
2026-01-20	11.3500	13.3000	11.3500	12.5500	+10.088%	696	3,934	+318.327%
2026-01-16	13.0000	13.0000	11.2000	11.4000	-8.434%	109	3,353	+360.526%
2026-01-15	13.1500	13.4000	12.0000	12.4500	+2.469%	295	3,353	+321.687%
2026-01-14	12.3600	12.7000	11.7500	12.1500	+2.966%	168	3,172	+332.099%
2026-01-13	10.5000	12.2000	10.5000	11.8000	+23.690%	202	3,059	+344.915%
2026-01-12	9.3500	10.0500	9.3500	9.5400	-4.980%	129	2,932	+450.314%
2026-01-09	8.6500	10.5000	8.6500	10.0400	+29.716%	100	2,828	+422.908%
2026-01-08	8.5000	8.6000	7.6000	7.7400	-8.941%	132	2,840	+578.295%
2026-01-07	7.9500	10.0000	7.8500	8.5000	+21.429%	83	2,774	+517.647%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-2.778%	15	2,777	+650.000%
2026-01-05	7.0000	7.2000	6.9800	7.2000	+5.882%	17	2,745	+629.167%
2026-01-02	6.2000	6.8000	6.2000	6.8000	+23.636%	25	2,745	+672.059%
2025-12-31	5.4800	5.6000	5.4800	5.5000	-0.901%	17	2,712	+854.545%
2025-12-30	5.8000	5.8500	5.5500	5.5500	+11.000%	11	2,712	+845.946%
2025-12-29	5.0000	5.0000	5.0000	5.0000	+2.041%	5	2,720	+950.000%
2025-12-24	4.8400	4.9000	4.8400	4.9000	+20.988%	6	2,715	+971.429%
2025-12-23	4.0500	4.0500	4.0500	4.0500	-23.729%	1	2,715	+1,196.296%
2025-12-22	5.9000	5.9000	5.2500	5.3100	-10.304%	140	2,716	+888.701%
2025-12-19	5.7600	5.9200	5.7600	5.9200	+8.624%	26	2,587	+786.824%
2025-12-18	5.5300	5.5300	5.3000	5.4500	-5.217%	16	2,583	+863.303%
2025-12-17	5.7500	5.7500	5.7500	5.7500	-8.000%	1	2,581	+813.043%
2025-12-16	6.2500	6.2500	6.2500	6.2500	0.000%	50	2,581	+740.000%
2025-12-15	6.4900	6.7000	6.0800	6.2500	-11.095%	88	2,581	+740.000%
2025-12-11	7.4300	7.4300	7.0300	7.0300	-9.290%	6	2,499	+646.799%
2025-12-10	7.0500	7.7500	7.0500	7.7500	+2.649%	2	2,499	+577.419%
2025-12-09	7.4300	7.5600	7.4300	7.5500	-12.209%	52	2,501	+595.364%
2025-12-08	8.3000	8.6000	7.6000	8.6000	+5.911%	92	2,491	+510.465%
2025-12-05	8.6700	8.6700	8.1200	8.1200	+5.181%	46	2,417	+546.552%
2025-12-04	8.0000	8.0000	7.7200	7.7200	-20.000%	11	2,392	+580.052%
2025-12-03	8.1000	10.2000	8.1000	9.6500	+0.731%	24	2,382	+444.041%
2025-12-02	7.5000	9.5800	7.5000	9.5800	+30.340%	1,001	2,375	+448.017%
2025-12-01	7.6000	7.6000	7.3500	7.3500	-10.584%	5	1,689	+614.286%
2025-11-28	6.3500	8.2200	6.0000	8.2200	+43.455%	29	1,689	+538.686%
2025-11-26	5.7200	5.7300	5.7200	5.7300	+8.113%	2	1,682	+816.230%
2025-11-24	5.4500	5.4500	5.3000	5.3000	+19.910%	10	1,682	+890.566%
2025-11-21	4.3800	4.4200	4.3800	4.4200	-1.778%	2	1,687	+1,087.783%
2025-11-20	5.8000	5.8000	4.5000	4.5000	-10.891%	9	1,686	+1,066.667%
2025-11-19	5.3500	5.3500	5.0000	5.0500	-2.132%	15	1,685	+939.604%
2025-11-18	4.8500	5.1600	4.8500	5.1600	+0.781%	15	1,686	+917.442%
2025-11-17	5.2000	5.2000	5.1200	5.1200	-7.748%	2	1,681	+925.391%
2025-11-14	5.5000	5.5500	5.5000	5.5500	-9.165%	4	1,680	+845.946%
2025-11-13	6.6000	6.6000	5.8000	6.1100	-13.944%	9	1,676	+759.247%
2025-11-12	7.4500	7.4500	7.0500	7.1000	+1.574%	10	1,670	+639.437%
2025-11-11	6.9900	6.9900	6.9900	6.9900	-1.549%	1	1,670	+651.073%
2025-11-10	7.5500	7.6000	6.6000	7.1000	+3.801%	12	1,670	+639.437%
2025-11-07	6.8400	6.8400	6.8400	6.8400	+0.885%	1	1,680	+667.544%
2025-11-06	7.3000	7.3000	6.6000	6.7800	-11.140%	9	1,679	+674.336%
2025-11-05	7.5000	7.6300	7.5000	7.6300	+7.465%	11	1,678	+588.073%
2025-11-04	6.7000	7.1600	6.7000	7.1000	-13.939%	23	1,678	+639.437%
2025-11-03	8.5000	8.5000	7.9500	8.2500	-2.941%	8	1,676	+536.364%
2025-10-31	8.5300	8.5300	8.5000	8.5000	0.000%	6	1,676	+517.647%
2025-10-30	8.9500	9.0000	8.5000	8.5000	-11.366%	9	1,676	+517.647%
2025-10-29	9.0500	9.5900	8.8800	9.5900	+0.947%	13	1,670	+447.445%
2025-10-28	8.8700	9.5000	8.8700	9.5000	+21.795%	13	1,679	+452.632%
2025-10-27	7.9600	8.2800	7.4800	7.8000	+13.869%	47	1,658	+573.077%
2025-10-24	8.0000	8.1900	6.7000	6.8500	-1.439%	68	1,658	+666.423%
2025-10-23	6.5400	7.0000	6.5400	6.9500	+8.594%	21	1,624	+655.396%
2025-10-22	6.4000	6.4000	6.4000	6.4000	-7.246%	5	1,615	+720.313%
2025-10-21	7.3000	7.4000	6.9000	6.9000	-6.250%	10	1,610	+660.870%
2025-10-20	7.5000	7.5000	7.3600	7.3600	+3.081%	3	1,616	+613.315%
2025-10-17	6.5800	7.4500	6.3600	7.1400	+1.277%	12	1,618	+635.294%
2025-10-15	6.4000	7.0500	6.2000	7.0500	+10.156%	16	1,616	+644.681%
2025-10-14	6.1000	6.5000	5.6000	6.4000	-8.571%	313	1,614	+720.313%
2025-10-13	6.5000	7.0000	6.5000	7.0000	+7.692%	6	1,495	+650.000%
2025-10-10	7.4000	7.6500	6.5000	6.5000	-3.988%	93	1,489	+707.692%
2025-10-09	6.5000	6.8000	6.3100	6.7700	-2.590%	30	1,420	+675.480%
2025-10-08	6.2000	7.0500	6.1300	6.9500	+3.731%	80	1,415	+655.396%
2025-10-07	6.9000	7.0000	6.4000	6.7000	+5.512%	22	1,406	+683.582%
2025-10-06	7.0000	7.3200	6.3000	6.3500	+2.419%	130	1,387	+726.772%
2025-10-03	7.0000	7.0000	6.2000	6.2000	-8.419%	60	1,424	+746.774%
2025-10-02	6.7000	6.9000	6.4000	6.7700	+15.726%	3,963	1,403	+675.480%
2025-10-01	5.5200	5.8500	5.0000	5.8500	+19.877%	7	82	+797.436%
2025-09-30	4.8000	5.2000	4.8000	4.8800	-14.236%	51	81	+975.820%
2025-09-29	5.4500	5.7500	5.4500	5.6900	0.000%	37	32	+822.671%