Dark

INTC20270319C55
INTC Mar 19 2027 55.00 Call (INTC270319C00055000)
option OPRA

EOD

Sep 2, 2026

38.30+3.151%(+1.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	38.4000	38.4000	38.3000	38.3000	+3.151%	2	1,951	0.000%
2026-09-01	35.6500	37.2100	35.4000	37.1300	-5.976%	41	1,952	+3.151%
2026-08-28	39.4900	39.4900	39.4900	39.4900	-2.614%	1	1,950	-3.013%
2026-08-27	40.5500	40.5500	40.5500	40.5500	+10.732%	1	1,950	-5.549%
2026-08-26	36.6200	36.6200	36.6200	36.6200	-2.347%	1	1,949	+4.588%
2026-08-25	37.8200	37.8200	37.5000	37.5000	+1.215%	2	1,949	+2.133%
2026-08-24	38.5400	38.5400	36.7700	37.0500	-5.964%	6	1,947	+3.374%
2026-08-21	39.7500	39.7500	39.4000	39.4000	-3.337%	12	1,945	-2.792%
2026-08-20	40.7600	40.7600	40.7600	40.7600	-3.321%	1	1,945	-6.035%
2026-08-19	44.7100	44.7100	41.5500	42.1600	-7.137%	4	1,946	-9.156%
2026-08-18	46.8000	46.8000	45.4000	45.4000	-15.299%	181	1,946	-15.639%
2026-08-17	52.0000	54.1800	52.0000	53.6000	+2.879%	4	1,883	-28.545%
2026-08-14	52.4000	52.4000	52.1000	52.1000	+3.394%	4	1,883	-26.488%
2026-08-13	50.0000	50.3900	50.0000	50.3900	-1.774%	3	1,883	-23.993%
2026-08-12	51.0000	51.3500	51.0000	51.3000	+9.615%	5	1,884	-25.341%
2026-08-11	46.8000	46.8000	46.8000	46.8000	-1.370%	1	1,882	-18.162%
2026-08-10	47.5300	47.5300	47.4500	47.4500	-7.775%	26	1,881	-19.283%
2026-08-07	51.2200	51.5000	51.2200	51.4500	+5.322%	3	1,891	-25.559%
2026-08-06	48.4000	48.8500	48.4000	48.8500	-7.830%	26	1,892	-21.597%
2026-08-05	50.0000	53.0000	50.0000	53.0000	+1.786%	9	1,918	-27.736%
2026-08-04	47.4500	52.0700	47.4500	52.0700	+23.097%	25	1,926	-26.445%
2026-08-03	42.3000	42.3000	42.3000	42.3000	-3.425%	1	1,947	-9.456%
2026-07-31	43.6200	43.8000	43.6200	43.8000	+2.696%	2	1,948	-12.557%
2026-07-30	39.6300	42.6500	39.6300	42.6500	+17.010%	21	1,947	-10.199%
2026-07-29	36.2200	36.4500	35.6000	36.4500	-7.134%	6	1,926	+5.075%
2026-07-28	38.7800	39.2500	38.7800	39.2500	-9.144%	2	1,927	-2.420%
2026-07-27	42.4000	43.2000	40.5000	43.2000	-8.822%	12	1,927	-11.343%
2026-07-24	47.5000	48.8800	47.3800	47.3800	-8.533%	4	1,922	-19.164%
2026-07-23	54.0000	54.5000	51.0000	51.8000	-5.388%	6	1,922	-26.062%
2026-07-22	54.7900	55.9500	54.7500	54.7500	-3.947%	11	1,921	-30.046%
2026-07-21	55.0000	57.0000	55.0000	57.0000	+13.073%	4	1,919	-32.807%
2026-07-20	52.6000	52.6000	50.4100	50.4100	+9.160%	4	1,922	-24.023%
2026-07-17	46.1800	46.1800	46.1800	46.1800	-3.792%	9	1,921	-17.064%
2026-07-16	51.4000	52.4500	48.0000	48.0000	-11.275%	9	1,917	-20.208%
2026-07-15	53.6800	54.1000	51.5000	54.1000	-9.833%	15	1,918	-29.205%
2026-07-14	58.3500	60.0000	58.3500	60.0000	+11.524%	2	1,912	-36.167%
2026-07-13	55.9600	56.5000	53.8000	53.8000	-10.839%	64	1,910	-28.810%
2026-07-10	60.5000	60.5000	60.0000	60.3400	+2.271%	22	1,902	-36.526%
2026-07-08	59.0000	59.0000	59.0000	59.0000	-2.801%	1	1,882	-35.085%
2026-07-07	66.9300	67.2200	60.0000	60.7000	-20.912%	20	1,882	-36.903%
2026-07-06	76.7500	76.7500	76.7500	76.7500	+11.232%	2	1,880	-50.098%
2026-07-02	72.6000	72.6000	69.0000	69.0000	-13.523%	3	1,878	-44.493%
2026-07-01	79.1300	80.1300	79.1300	79.7900	-12.893%	3	1,878	-51.999%
2026-06-30	91.6000	91.6000	91.6000	91.6000	+13.086%	1	1,877	-58.188%
2026-06-29	78.0000	81.0000	70.0000	81.0000	-2.878%	10	1,876	-52.716%
2026-06-25	83.4000	83.4000	83.4000	83.4000	+3.435%	5	1,870	-54.077%
2026-06-24	85.7400	85.7400	80.6300	80.6300	-4.996%	12	1,870	-52.499%
2026-06-23	86.3300	86.3300	84.8700	84.8700	-2.448%	5	1,869	-54.872%
2026-06-22	87.0000	87.0000	87.0000	87.0000	+3.769%	1	1,869	-55.977%
2026-06-18	83.8400	83.8400	83.8400	83.8400	+15.641%	5	1,874	-54.318%
2026-06-17	72.5000	72.5000	72.5000	72.5000	+2.983%	10	1,874	-47.172%
2026-06-16	75.4000	75.4000	70.4000	70.4000	-10.603%	4	1,874	-45.597%
2026-06-15	78.7500	78.7500	78.7500	78.7500	+26.996%	5	1,874	-51.365%
2026-06-11	65.0500	65.0500	62.0100	62.0100	+3.523%	5	1,874	-38.236%
2026-06-10	59.9000	59.9000	59.9000	59.9000	+14.553%	39	1,875	-36.060%
2026-06-09	55.0000	55.0000	52.0000	52.2900	-16.868%	6	1,876	-26.755%
2026-06-08	59.0500	62.9000	59.0500	62.9000	+22.374%	34	1,881	-39.110%
2026-06-05	55.2100	55.2100	51.4000	51.4000	-13.613%	19	1,849	-25.486%
2026-06-04	60.0200	60.0200	59.5000	59.5000	-4.967%	50	1,841	-35.630%
2026-06-03	67.0200	67.0200	62.6100	62.6100	+7.874%	16	1,841	-38.828%
2026-06-02	59.0400	59.0400	58.0400	58.0400	-5.256%	15	1,842	-34.011%
2026-06-01	61.3500	61.3500	58.0200	61.2600	-11.179%	9	1,835	-37.480%
2026-05-29	75.9000	75.9000	68.9700	68.9700	-4.275%	10	1,829	-44.469%
2026-05-26	72.5300	72.5300	72.0500	72.0500	+4.405%	3	1,829	-46.842%
2026-05-22	69.0500	70.9000	69.0100	69.0100	+3.185%	6	1,830	-44.501%
2026-05-21	66.8800	66.8800	66.8800	66.8800	+0.632%	5	1,832	-42.733%
2026-05-20	66.4600	66.4600	66.4600	66.4600	+19.468%	1	1,832	-42.371%
2026-05-19	54.0500	55.6300	54.0500	55.6300	-1.870%	5	1,832	-31.152%
2026-05-18	56.3500	56.7200	56.2000	56.6900	-5.611%	5	1,832	-32.440%
2026-05-15	60.9500	60.9500	58.2500	60.0600	-9.275%	18	1,832	-36.230%
2026-05-14	65.9000	66.2000	65.9000	66.2000	-8.690%	5	1,832	-42.145%
2026-05-13	73.6700	73.6700	68.0000	72.5000	+5.118%	12	1,841	-47.172%
2026-05-12	74.0000	74.0000	68.0000	68.9700	-12.308%	57	1,841	-44.469%
2026-05-11	79.6100	79.7000	76.8100	78.6500	+12.357%	40	1,841	-51.303%
2026-05-08	65.5000	70.0000	65.5000	70.0000	+16.473%	66	1,869	-45.286%
2026-05-07	64.8200	64.8200	60.1000	60.1000	-3.840%	18	1,871	-36.273%
2026-05-06	61.0000	62.5000	61.0000	62.5000	+5.130%	8	1,887	-38.720%
2026-05-05	56.6000	60.7000	56.6000	59.4500	+21.005%	64	1,887	-35.576%
2026-05-04	49.5000	50.9200	49.1300	49.1300	-5.301%	6	1,920	-22.044%
2026-05-01	46.9300	51.8800	46.9300	51.8800	+13.647%	55	1,916	-26.176%
2026-04-30	44.4800	45.6500	44.2000	45.6500	-1.933%	14	1,916	-16.101%
2026-04-29	39.0000	46.5500	39.0000	46.5500	+26.495%	46	1,917	-17.723%
2026-04-28	36.0000	36.9000	34.4000	36.8000	-1.473%	767	1,921	+4.076%
2026-04-27	37.2500	39.9000	36.2000	37.3500	+7.637%	799	2,666	+2.544%
2026-04-24	36.5000	37.1500	33.7500	34.7000	+55.396%	226	2,133	+10.375%
2026-04-23	22.8700	23.0300	22.0200	22.3300	+3.909%	114	2,189	+71.518%
2026-04-22	22.9400	22.9400	21.4900	21.4900	-2.760%	30	2,191	+78.222%
2026-04-21	22.7600	22.7600	22.0000	22.1000	+3.271%	74	2,162	+73.303%
2026-04-20	23.0000	23.0000	21.3700	21.4000	-6.957%	13	2,162	+78.972%
2026-04-17	24.0500	25.5000	23.0000	23.0000	-4.246%	38	2,162	+66.522%
2026-04-16	21.8000	24.0200	21.8000	24.0200	+13.839%	136	2,174	+59.450%
2026-04-15	19.9000	21.4500	19.9000	21.1000	+6.297%	68	2,234	+81.517%
2026-04-14	20.2000	20.2000	19.2800	19.8500	-7.243%	22	2,232	+92.947%
2026-04-13	19.3000	21.4600	19.3000	21.4000	+10.594%	165	2,229	+78.972%
2026-04-10	18.7500	20.1500	18.7500	19.3500	+2.381%	174	2,227	+97.933%
2026-04-09	16.7900	19.0000	16.7900	18.9000	+13.718%	512	2,154	+102.646%
2026-04-08	14.1000	16.6200	13.7000	16.6200	+32.430%	207	2,113	+130.445%
2026-04-07	11.6000	12.8000	10.8500	12.5500	+11.556%	269	2,196	+205.179%
2026-04-06	11.0500	12.0000	10.7500	11.2500	+1.534%	45	2,249	+240.444%
2026-04-02	9.1500	11.8000	9.1500	11.0800	+15.900%	115	2,221	+245.668%
2026-04-01	8.1700	10.1000	8.1700	9.5600	+30.068%	232	2,221	+300.628%
2026-03-31	6.3000	7.3500	6.3000	7.3500	+20.492%	183	2,320	+421.088%
2026-03-30	6.9500	6.9500	5.9500	6.1000	-15.042%	55	2,163	+527.869%
2026-03-27	7.3500	7.4000	7.0000	7.1800	-5.526%	49	2,160	+433.426%
2026-03-26	8.4500	8.4500	7.5000	7.6000	-15.084%	19	2,165	+403.947%
2026-03-25	8.5500	9.2900	8.5000	8.9500	+18.230%	124	2,162	+327.933%
2026-03-24	7.2000	7.5700	7.2000	7.5700	+2.297%	11	2,229	+405.945%
2026-03-23	8.0000	8.0000	7.4000	7.4000	-1.987%	50	2,234	+417.568%
2026-03-20	7.9500	9.1300	7.4700	7.5500	-12.209%	247	2,235	+407.285%
2026-03-19	8.1000	8.6000	8.0000	8.6000	+4.878%	59	2,220	+345.349%
2026-03-18	7.8500	8.2500	7.8500	8.2000	+7.895%	26	2,218	+367.073%
2026-03-17	7.9000	8.1800	7.6000	7.6000	-17.660%	38	2,203	+403.947%
2026-03-16	10.1000	10.1000	9.0000	9.2300	+6.092%	58	2,204	+314.951%
2026-03-13	8.8200	9.0000	8.4000	8.7000	+0.578%	80	2,207	+340.230%
2026-03-12	9.1500	9.2000	8.6500	8.6500	-10.825%	110	2,178	+342.775%
2026-03-11	9.0500	10.3500	9.0500	9.7000	+6.593%	62	2,160	+294.845%
2026-03-10	8.7000	9.7100	8.7000	9.1000	+9.244%	112	2,172	+320.879%
2026-03-09	7.0000	8.5000	7.0000	8.3300	+9.605%	82	2,144	+359.784%
2026-03-06	8.1000	8.3000	7.5500	7.6000	-12.644%	24	2,108	+403.947%
2026-03-05	8.3500	9.0000	8.3500	8.7000	+1.517%	54	2,098	+340.230%
2026-03-04	8.5700	8.5700	8.5700	8.5700	+19.028%	50	2,118	+346.908%
2026-03-03	7.5000	7.5000	7.0000	7.2000	-15.294%	210	2,114	+431.944%
2026-03-02	7.8500	8.5000	7.8500	8.5000	-0.585%	32	2,108	+350.588%
2026-02-27	8.4000	9.1000	8.4000	8.5500	+2.029%	239	2,104	+347.953%
2026-02-26	8.1100	8.4000	8.1000	8.3800	-7.912%	59	1,893	+357.041%
2026-02-25	8.9500	9.1000	8.7400	9.1000	+1.111%	19	1,917	+320.879%
2026-02-24	8.6400	9.1800	8.6400	9.0000	+20.000%	17	1,917	+325.556%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-1.316%	2	1,910	+410.667%
2026-02-20	7.6500	7.7500	7.3500	7.6000	-4.403%	132	1,908	+403.947%
2026-02-19	8.4000	8.4000	7.9500	7.9500	-7.558%	36	1,835	+381.761%
2026-02-18	8.6000	9.5500	8.5000	8.6000	-5.391%	16	1,827	+345.349%
2026-02-17	9.6200	9.6200	9.0000	9.0900	-7.245%	15	1,818	+321.342%
2026-02-13	9.2700	9.8500	9.0000	9.8000	+3.158%	42	1,785	+290.816%
2026-02-12	10.8000	10.8000	9.5000	9.5000	-6.863%	16	1,785	+303.158%
2026-02-11	11.0000	11.0000	9.9000	10.2000	+2.513%	13	1,779	+275.490%
2026-02-10	11.0000	11.2000	9.8000	9.9500	-16.527%	343	1,769	+284.925%
2026-02-09	10.3700	12.2000	10.3700	11.9200	-3.089%	62	1,700	+221.309%
2026-02-06	11.9500	12.4000	11.6000	12.3000	+18.042%	65	1,641	+211.382%
2026-02-05	11.4300	11.7100	10.1000	10.4200	-5.530%	180	1,638	+267.562%
2026-02-04	11.4000	11.5000	9.9000	11.0300	+0.273%	119	1,541	+247.235%
2026-02-03	12.0500	12.0500	10.6500	11.0000	+3.189%	144	1,522	+248.182%
2026-02-02	10.2300	11.0500	10.2300	10.6600	+15.243%	122	1,561	+259.287%
2026-01-30	10.7100	10.8000	9.2500	9.2500	-11.143%	8	1,570	+314.054%
2026-01-29	10.0000	10.4300	9.6000	10.4100	-4.055%	166	1,563	+267.915%
2026-01-28	9.4000	10.8500	9.4000	10.8500	+39.103%	60	1,503	+252.995%
2026-01-27	7.6000	8.1000	7.4800	7.8000	+10.325%	322	1,492	+391.026%
2026-01-26	8.0000	8.2500	7.0000	7.0700	-16.726%	219	1,431	+441.726%
2026-01-23	13.9000	13.9000	8.0000	8.4900	-40.211%	530	1,525	+351.119%
2026-01-22	13.7000	14.6000	13.7000	14.2000	-2.405%	175	1,523	+169.718%
2026-01-21	12.0000	14.6200	12.0000	14.5500	+38.704%	468	1,378	+163.230%
2026-01-20	10.4700	11.5000	10.1900	10.4900	+7.590%	329	1,269	+265.110%
2026-01-16	11.5000	11.5000	9.5300	9.7500	-8.879%	89	1,036	+292.821%
2026-01-15	11.5000	11.6200	10.6000	10.7000	-0.465%	116	1,036	+257.944%
2026-01-14	10.6500	10.9200	10.2000	10.7500	+6.436%	107	1,093	+256.279%
2026-01-13	9.0000	10.4600	9.0000	10.1000	+23.926%	87	1,011	+279.208%
2026-01-12	8.2400	8.7000	8.0300	8.1500	-8.427%	228	1,011	+369.939%
2026-01-09	8.3800	9.0000	7.8000	8.9000	+36.294%	84	833	+330.337%
2026-01-08	6.9000	6.9000	6.3500	6.5300	-2.392%	12	861	+486.524%
2026-01-07	6.8500	7.9200	6.6900	6.6900	+21.636%	130	855	+472.496%
2026-01-06	5.7700	5.7700	5.5000	5.5000	-3.678%	86	937	+596.364%
2026-01-02	5.7100	5.7100	5.7100	5.7100	+26.889%	1	911	+570.753%
2025-12-31	4.5000	4.5000	4.5000	4.5000	+1.124%	1	910	+751.111%
2025-12-30	4.5500	4.5500	4.4500	4.4500	+7.229%	39	910	+760.674%
2025-12-29	3.9200	4.1500	3.9200	4.1500	+3.750%	17	872	+822.892%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-8.046%	17	844	+857.500%
2025-12-23	4.3500	4.3500	4.3500	4.3500	0.000%	2	844	+780.460%
2025-12-22	4.7500	4.7500	4.3500	4.3500	-13.000%	16	844	+780.460%
2025-12-19	4.8000	5.0000	4.8000	5.0000	+8.225%	11	831	+666.000%
2025-12-17	5.0000	5.0000	4.6200	4.6200	-8.515%	7	820	+729.004%
2025-12-15	5.1000	5.1500	5.0500	5.0500	-9.982%	12	815	+658.416%
2025-12-12	6.0000	6.0000	5.4000	5.6100	-8.033%	21	810	+582.709%
2025-12-11	6.0100	6.1000	6.0000	6.1000	-1.613%	37	804	+527.869%
2025-12-10	6.0000	6.2000	6.0000	6.2000	-6.061%	13	809	+517.742%
2025-12-09	6.5000	6.6000	6.5000	6.6000	+6.452%	28	799	+480.303%
2025-12-08	6.2800	6.2800	6.2000	6.2000	-4.615%	5	789	+517.742%
2025-12-04	7.6000	7.8000	6.5000	6.5000	-19.753%	37	785	+489.231%
2025-12-03	8.3300	8.9000	7.6500	8.1000	+0.621%	101	768	+372.840%
2025-12-02	8.0300	8.1300	8.0000	8.0500	+30.894%	58	741	+375.776%
2025-12-01	6.1500	6.1500	6.1500	6.1500	-2.997%	40	723	+522.764%
2025-11-28	5.0700	6.3800	4.8900	6.3400	+39.341%	36	763	+504.101%
2025-11-25	4.5500	4.5500	4.5500	4.5500	+4.598%	101	759	+741.758%
2025-11-24	4.2500	4.3500	4.2500	4.3500	+20.833%	12	659	+780.460%
2025-11-21	3.8200	3.8200	3.6000	3.6000	-12.833%	15	664	+963.889%
2025-11-20	5.2500	5.2500	4.1300	4.1300	-1.667%	2	669	+827.361%
2025-11-19	4.2000	4.2000	4.2000	4.2000	+2.439%	1	670	+811.905%
2025-11-18	4.0300	4.1000	4.0000	4.1000	+1.737%	106	670	+834.146%
2025-11-17	4.6200	4.6200	4.0300	4.0300	-13.333%	3	568	+850.372%
2025-11-14	4.7400	4.8000	4.6500	4.6500	-6.627%	3	569	+723.656%
2025-11-13	5.6000	5.6000	4.6400	4.9800	-17.000%	6	566	+669.076%
2025-11-12	5.9400	6.1500	5.9400	6.0000	-4.000%	108	564	+538.333%
2025-11-10	6.9000	6.9000	6.2500	6.2500	+5.042%	26	458	+512.800%
2025-11-07	6.0000	6.0000	5.9500	5.9500	-7.031%	9	457	+543.697%
2025-11-05	5.8000	6.4000	5.8000	6.4000	+6.667%	3	456	+498.438%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-13.669%	1	454	+538.333%
2025-11-03	6.9500	6.9500	6.9500	6.9500	-4.138%	1	453	+451.079%
2025-10-31	7.5000	7.5000	7.2500	7.2500	0.000%	36	453	+428.276%
2025-10-30	7.5000	7.9500	7.2500	7.2500	-11.585%	26	454	+428.276%
2025-10-29	7.6500	8.2000	7.6500	8.2000	+1.235%	15	454	+367.073%
2025-10-28	7.2300	8.2000	7.2300	8.1000	+21.805%	57	447	+372.840%
2025-10-27	6.0900	7.0000	6.0900	6.6500	+10.833%	44	448	+475.940%
2025-10-24	6.9500	7.5000	5.6000	6.0000	-3.069%	56	448	+538.333%
2025-10-23	5.5000	6.1900	5.5000	6.1900	+13.578%	3	406	+518.740%
2025-10-22	6.2000	6.2000	5.4500	5.4500	-14.173%	69	408	+602.752%
2025-10-21	6.4000	6.4000	6.3500	6.3500	-2.308%	5	343	+503.150%
2025-10-20	6.4300	6.5000	6.4300	6.5000	+6.036%	11	342	+489.231%
2025-10-17	6.3500	6.4000	6.0000	6.1300	-0.487%	31	336	+524.796%
2025-10-16	6.1600	6.1600	6.1600	6.1600	+12.000%	2	332	+521.753%
2025-10-15	5.2900	5.8000	5.2900	5.5000	+0.548%	19	330	+596.364%
2025-10-14	4.9100	5.5000	4.9000	5.4700	-5.690%	40	318	+600.183%
2025-10-13	6.1500	6.1500	5.8000	5.8000	0.000%	117	303	+560.345%
2025-10-10	6.1200	6.4000	5.8000	5.8000	+6.422%	52	256	+560.345%
2025-10-09	5.4600	5.8000	5.4500	5.4500	-9.167%	178	289	+602.752%
2025-10-08	5.4000	6.0000	5.3500	6.0000	+3.448%	56	115	+538.333%
2025-10-07	5.8000	6.2500	5.7000	5.8000	+6.033%	51	77	+560.345%
2025-10-06	5.9300	6.8000	5.4600	5.4700	-4.870%	78	57	+600.183%
2025-10-03	5.6200	5.8500	5.6200	5.7500	0.000%	11	0	+566.087%