Dark

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

EOD

Jul 16, 2026

48.00-11.275%(-6.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	51.4000	52.4500	48.0000	48.0000	-11.275%	9	1,917	0.000%
2026-07-15	53.6800	54.1000	51.5000	54.1000	-9.833%	15	1,918	-11.275%
2026-07-14	58.3500	60.0000	58.3500	60.0000	+11.524%	2	1,912	-20.000%
2026-07-13	55.9600	56.5000	53.8000	53.8000	-10.839%	64	1,910	-10.781%
2026-07-10	60.5000	60.5000	60.0000	60.3400	+2.271%	22	1,902	-20.451%
2026-07-08	59.0000	59.0000	59.0000	59.0000	-2.801%	1	1,882	-18.644%
2026-07-07	66.9300	67.2200	60.0000	60.7000	-20.912%	20	1,882	-20.923%
2026-07-06	76.7500	76.7500	76.7500	76.7500	+11.232%	2	1,880	-37.459%
2026-07-02	72.6000	72.6000	69.0000	69.0000	-13.523%	3	1,878	-30.435%
2026-07-01	79.1300	80.1300	79.1300	79.7900	-12.893%	3	1,878	-39.842%
2026-06-30	91.6000	91.6000	91.6000	91.6000	+13.086%	1	1,877	-47.598%
2026-06-29	78.0000	81.0000	70.0000	81.0000	-2.878%	10	1,876	-40.741%
2026-06-25	83.4000	83.4000	83.4000	83.4000	+3.435%	5	1,870	-42.446%
2026-06-24	85.7400	85.7400	80.6300	80.6300	-4.996%	12	1,870	-40.469%
2026-06-23	86.3300	86.3300	84.8700	84.8700	-2.448%	5	1,869	-43.443%
2026-06-22	87.0000	87.0000	87.0000	87.0000	+3.769%	1	1,869	-44.828%
2026-06-18	83.8400	83.8400	83.8400	83.8400	+15.641%	5	1,874	-42.748%
2026-06-17	72.5000	72.5000	72.5000	72.5000	+2.983%	10	1,874	-33.793%
2026-06-16	75.4000	75.4000	70.4000	70.4000	-10.603%	4	1,874	-31.818%
2026-06-15	78.7500	78.7500	78.7500	78.7500	+26.996%	5	1,874	-39.048%
2026-06-11	65.0500	65.0500	62.0100	62.0100	+3.523%	5	1,874	-22.593%
2026-06-10	59.9000	59.9000	59.9000	59.9000	+14.553%	39	1,875	-19.866%
2026-06-09	55.0000	55.0000	52.0000	52.2900	-16.868%	6	1,876	-8.204%
2026-06-08	59.0500	62.9000	59.0500	62.9000	+22.374%	34	1,881	-23.688%
2026-06-05	55.2100	55.2100	51.4000	51.4000	-13.613%	19	1,849	-6.615%
2026-06-04	60.0200	60.0200	59.5000	59.5000	-4.967%	50	1,841	-19.328%
2026-06-03	67.0200	67.0200	62.6100	62.6100	+7.874%	16	1,841	-23.335%
2026-06-02	59.0400	59.0400	58.0400	58.0400	-5.256%	15	1,842	-17.298%
2026-06-01	61.3500	61.3500	58.0200	61.2600	-11.179%	9	1,835	-21.645%
2026-05-29	75.9000	75.9000	68.9700	68.9700	-4.275%	10	1,829	-30.405%
2026-05-26	72.5300	72.5300	72.0500	72.0500	+4.405%	3	1,829	-33.380%
2026-05-22	69.0500	70.9000	69.0100	69.0100	+3.185%	6	1,830	-30.445%
2026-05-21	66.8800	66.8800	66.8800	66.8800	+0.632%	5	1,832	-28.230%
2026-05-20	66.4600	66.4600	66.4600	66.4600	+19.468%	1	1,832	-27.776%
2026-05-19	54.0500	55.6300	54.0500	55.6300	-1.870%	5	1,832	-13.716%
2026-05-18	56.3500	56.7200	56.2000	56.6900	-5.611%	5	1,832	-15.329%
2026-05-15	60.9500	60.9500	58.2500	60.0600	-9.275%	18	1,832	-20.080%
2026-05-14	65.9000	66.2000	65.9000	66.2000	-8.690%	5	1,832	-27.492%
2026-05-13	73.6700	73.6700	68.0000	72.5000	+5.118%	12	1,841	-33.793%
2026-05-12	74.0000	74.0000	68.0000	68.9700	-12.308%	57	1,841	-30.405%
2026-05-11	79.6100	79.7000	76.8100	78.6500	+12.357%	40	1,841	-38.970%
2026-05-08	65.5000	70.0000	65.5000	70.0000	+16.473%	66	1,869	-31.429%
2026-05-07	64.8200	64.8200	60.1000	60.1000	-3.840%	18	1,871	-20.133%
2026-05-06	61.0000	62.5000	61.0000	62.5000	+5.130%	8	1,887	-23.200%
2026-05-05	56.6000	60.7000	56.6000	59.4500	+21.005%	64	1,887	-19.260%
2026-05-04	49.5000	50.9200	49.1300	49.1300	-5.301%	6	1,920	-2.300%
2026-05-01	46.9300	51.8800	46.9300	51.8800	+13.647%	55	1,916	-7.479%
2026-04-30	44.4800	45.6500	44.2000	45.6500	-1.933%	14	1,916	+5.148%
2026-04-29	39.0000	46.5500	39.0000	46.5500	+26.495%	46	1,917	+3.115%
2026-04-28	36.0000	36.9000	34.4000	36.8000	-1.473%	767	1,921	+30.435%
2026-04-27	37.2500	39.9000	36.2000	37.3500	+7.637%	799	2,666	+28.514%
2026-04-24	36.5000	37.1500	33.7500	34.7000	+55.396%	226	2,133	+38.329%
2026-04-23	22.8700	23.0300	22.0200	22.3300	+3.909%	114	2,189	+114.957%
2026-04-22	22.9400	22.9400	21.4900	21.4900	-2.760%	30	2,191	+123.360%
2026-04-21	22.7600	22.7600	22.0000	22.1000	+3.271%	74	2,162	+117.195%
2026-04-20	23.0000	23.0000	21.3700	21.4000	-6.957%	13	2,162	+124.299%
2026-04-17	24.0500	25.5000	23.0000	23.0000	-4.246%	38	2,162	+108.696%
2026-04-16	21.8000	24.0200	21.8000	24.0200	+13.839%	136	2,174	+99.833%
2026-04-15	19.9000	21.4500	19.9000	21.1000	+6.297%	68	2,234	+127.488%
2026-04-14	20.2000	20.2000	19.2800	19.8500	-7.243%	22	2,232	+141.814%
2026-04-13	19.3000	21.4600	19.3000	21.4000	+10.594%	165	2,229	+124.299%
2026-04-10	18.7500	20.1500	18.7500	19.3500	+2.381%	174	2,227	+148.062%
2026-04-09	16.7900	19.0000	16.7900	18.9000	+13.718%	512	2,154	+153.968%
2026-04-08	14.1000	16.6200	13.7000	16.6200	+32.430%	207	2,113	+188.809%
2026-04-07	11.6000	12.8000	10.8500	12.5500	+11.556%	269	2,196	+282.470%
2026-04-06	11.0500	12.0000	10.7500	11.2500	+1.534%	45	2,249	+326.667%
2026-04-02	9.1500	11.8000	9.1500	11.0800	+15.900%	115	2,221	+333.213%
2026-04-01	8.1700	10.1000	8.1700	9.5600	+30.068%	232	2,221	+402.092%
2026-03-31	6.3000	7.3500	6.3000	7.3500	+20.492%	183	2,320	+553.061%
2026-03-30	6.9500	6.9500	5.9500	6.1000	-15.042%	55	2,163	+686.885%
2026-03-27	7.3500	7.4000	7.0000	7.1800	-5.526%	49	2,160	+568.524%
2026-03-26	8.4500	8.4500	7.5000	7.6000	-15.084%	19	2,165	+531.579%
2026-03-25	8.5500	9.2900	8.5000	8.9500	+18.230%	124	2,162	+436.313%
2026-03-24	7.2000	7.5700	7.2000	7.5700	+2.297%	11	2,229	+534.082%
2026-03-23	8.0000	8.0000	7.4000	7.4000	-1.987%	50	2,234	+548.649%
2026-03-20	7.9500	9.1300	7.4700	7.5500	-12.209%	247	2,235	+535.762%
2026-03-19	8.1000	8.6000	8.0000	8.6000	+4.878%	59	2,220	+458.140%
2026-03-18	7.8500	8.2500	7.8500	8.2000	+7.895%	26	2,218	+485.366%
2026-03-17	7.9000	8.1800	7.6000	7.6000	-17.660%	38	2,203	+531.579%
2026-03-16	10.1000	10.1000	9.0000	9.2300	+6.092%	58	2,204	+420.043%
2026-03-13	8.8200	9.0000	8.4000	8.7000	+0.578%	80	2,207	+451.724%
2026-03-12	9.1500	9.2000	8.6500	8.6500	-10.825%	110	2,178	+454.913%
2026-03-11	9.0500	10.3500	9.0500	9.7000	+6.593%	62	2,160	+394.845%
2026-03-10	8.7000	9.7100	8.7000	9.1000	+9.244%	112	2,172	+427.473%
2026-03-09	7.0000	8.5000	7.0000	8.3300	+9.605%	82	2,144	+476.230%
2026-03-06	8.1000	8.3000	7.5500	7.6000	-12.644%	24	2,108	+531.579%
2026-03-05	8.3500	9.0000	8.3500	8.7000	+1.517%	54	2,098	+451.724%
2026-03-04	8.5700	8.5700	8.5700	8.5700	+19.028%	50	2,118	+460.093%
2026-03-03	7.5000	7.5000	7.0000	7.2000	-15.294%	210	2,114	+566.667%
2026-03-02	7.8500	8.5000	7.8500	8.5000	-0.585%	32	2,108	+464.706%
2026-02-27	8.4000	9.1000	8.4000	8.5500	+2.029%	239	2,104	+461.404%
2026-02-26	8.1100	8.4000	8.1000	8.3800	-7.912%	59	1,893	+472.792%
2026-02-25	8.9500	9.1000	8.7400	9.1000	+1.111%	19	1,917	+427.473%
2026-02-24	8.6400	9.1800	8.6400	9.0000	+20.000%	17	1,917	+433.333%
2026-02-23	7.5000	7.5000	7.5000	7.5000	-1.316%	2	1,910	+540.000%
2026-02-20	7.6500	7.7500	7.3500	7.6000	-4.403%	132	1,908	+531.579%
2026-02-19	8.4000	8.4000	7.9500	7.9500	-7.558%	36	1,835	+503.774%
2026-02-18	8.6000	9.5500	8.5000	8.6000	-5.391%	16	1,827	+458.140%
2026-02-17	9.6200	9.6200	9.0000	9.0900	-7.245%	15	1,818	+428.053%
2026-02-13	9.2700	9.8500	9.0000	9.8000	+3.158%	42	1,785	+389.796%
2026-02-12	10.8000	10.8000	9.5000	9.5000	-6.863%	16	1,785	+405.263%
2026-02-11	11.0000	11.0000	9.9000	10.2000	+2.513%	13	1,779	+370.588%
2026-02-10	11.0000	11.2000	9.8000	9.9500	-16.527%	343	1,769	+382.412%
2026-02-09	10.3700	12.2000	10.3700	11.9200	-3.089%	62	1,700	+302.685%
2026-02-06	11.9500	12.4000	11.6000	12.3000	+18.042%	65	1,641	+290.244%
2026-02-05	11.4300	11.7100	10.1000	10.4200	-5.530%	180	1,638	+360.653%
2026-02-04	11.4000	11.5000	9.9000	11.0300	+0.273%	119	1,541	+335.177%
2026-02-03	12.0500	12.0500	10.6500	11.0000	+3.189%	144	1,522	+336.364%
2026-02-02	10.2300	11.0500	10.2300	10.6600	+15.243%	122	1,561	+350.281%
2026-01-30	10.7100	10.8000	9.2500	9.2500	-11.143%	8	1,570	+418.919%
2026-01-29	10.0000	10.4300	9.6000	10.4100	-4.055%	166	1,563	+361.095%
2026-01-28	9.4000	10.8500	9.4000	10.8500	+39.103%	60	1,503	+342.396%
2026-01-27	7.6000	8.1000	7.4800	7.8000	+10.325%	322	1,492	+515.385%
2026-01-26	8.0000	8.2500	7.0000	7.0700	-16.726%	219	1,431	+578.925%
2026-01-23	13.9000	13.9000	8.0000	8.4900	-40.211%	530	1,525	+465.371%
2026-01-22	13.7000	14.6000	13.7000	14.2000	-2.405%	175	1,523	+238.028%
2026-01-21	12.0000	14.6200	12.0000	14.5500	+38.704%	468	1,378	+229.897%
2026-01-20	10.4700	11.5000	10.1900	10.4900	+7.590%	329	1,269	+357.579%
2026-01-16	11.5000	11.5000	9.5300	9.7500	-8.879%	89	1,036	+392.308%
2026-01-15	11.5000	11.6200	10.6000	10.7000	-0.465%	116	1,036	+348.598%
2026-01-14	10.6500	10.9200	10.2000	10.7500	+6.436%	107	1,093	+346.512%
2026-01-13	9.0000	10.4600	9.0000	10.1000	+23.926%	87	1,011	+375.248%
2026-01-12	8.2400	8.7000	8.0300	8.1500	-8.427%	228	1,011	+488.957%
2026-01-09	8.3800	9.0000	7.8000	8.9000	+36.294%	84	833	+439.326%
2026-01-08	6.9000	6.9000	6.3500	6.5300	-2.392%	12	861	+635.069%
2026-01-07	6.8500	7.9200	6.6900	6.6900	+21.636%	130	855	+617.489%
2026-01-06	5.7700	5.7700	5.5000	5.5000	-3.678%	86	937	+772.727%
2026-01-02	5.7100	5.7100	5.7100	5.7100	+26.889%	1	911	+740.630%
2025-12-31	4.5000	4.5000	4.5000	4.5000	+1.124%	1	910	+966.667%
2025-12-30	4.5500	4.5500	4.4500	4.4500	+7.229%	39	910	+978.652%
2025-12-29	3.9200	4.1500	3.9200	4.1500	+3.750%	17	872	+1,056.627%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-8.046%	17	844	+1,100.000%
2025-12-23	4.3500	4.3500	4.3500	4.3500	0.000%	2	844	+1,003.448%
2025-12-22	4.7500	4.7500	4.3500	4.3500	-13.000%	16	844	+1,003.448%
2025-12-19	4.8000	5.0000	4.8000	5.0000	+8.225%	11	831	+860.000%
2025-12-17	5.0000	5.0000	4.6200	4.6200	-8.515%	7	820	+938.961%
2025-12-15	5.1000	5.1500	5.0500	5.0500	-9.982%	12	815	+850.495%
2025-12-12	6.0000	6.0000	5.4000	5.6100	-8.033%	21	810	+755.615%
2025-12-11	6.0100	6.1000	6.0000	6.1000	-1.613%	37	804	+686.885%
2025-12-10	6.0000	6.2000	6.0000	6.2000	-6.061%	13	809	+674.194%
2025-12-09	6.5000	6.6000	6.5000	6.6000	+6.452%	28	799	+627.273%
2025-12-08	6.2800	6.2800	6.2000	6.2000	-4.615%	5	789	+674.194%
2025-12-04	7.6000	7.8000	6.5000	6.5000	-19.753%	37	785	+638.462%
2025-12-03	8.3300	8.9000	7.6500	8.1000	+0.621%	101	768	+492.593%
2025-12-02	8.0300	8.1300	8.0000	8.0500	+30.894%	58	741	+496.273%
2025-12-01	6.1500	6.1500	6.1500	6.1500	-2.997%	40	723	+680.488%
2025-11-28	5.0700	6.3800	4.8900	6.3400	+39.341%	36	763	+657.098%
2025-11-25	4.5500	4.5500	4.5500	4.5500	+4.598%	101	759	+954.945%
2025-11-24	4.2500	4.3500	4.2500	4.3500	+20.833%	12	659	+1,003.448%
2025-11-21	3.8200	3.8200	3.6000	3.6000	-12.833%	15	664	+1,233.333%
2025-11-20	5.2500	5.2500	4.1300	4.1300	-1.667%	2	669	+1,062.228%
2025-11-19	4.2000	4.2000	4.2000	4.2000	+2.439%	1	670	+1,042.857%
2025-11-18	4.0300	4.1000	4.0000	4.1000	+1.737%	106	670	+1,070.732%
2025-11-17	4.6200	4.6200	4.0300	4.0300	-13.333%	3	568	+1,091.067%
2025-11-14	4.7400	4.8000	4.6500	4.6500	-6.627%	3	569	+932.258%
2025-11-13	5.6000	5.6000	4.6400	4.9800	-17.000%	6	566	+863.855%
2025-11-12	5.9400	6.1500	5.9400	6.0000	-4.000%	108	564	+700.000%
2025-11-10	6.9000	6.9000	6.2500	6.2500	+5.042%	26	458	+668.000%
2025-11-07	6.0000	6.0000	5.9500	5.9500	-7.031%	9	457	+706.723%
2025-11-05	5.8000	6.4000	5.8000	6.4000	+6.667%	3	456	+650.000%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-13.669%	1	454	+700.000%
2025-11-03	6.9500	6.9500	6.9500	6.9500	-4.138%	1	453	+590.647%
2025-10-31	7.5000	7.5000	7.2500	7.2500	0.000%	36	453	+562.069%
2025-10-30	7.5000	7.9500	7.2500	7.2500	-11.585%	26	454	+562.069%
2025-10-29	7.6500	8.2000	7.6500	8.2000	+1.235%	15	454	+485.366%
2025-10-28	7.2300	8.2000	7.2300	8.1000	+21.805%	57	447	+492.593%
2025-10-27	6.0900	7.0000	6.0900	6.6500	+10.833%	44	448	+621.805%
2025-10-24	6.9500	7.5000	5.6000	6.0000	-3.069%	56	448	+700.000%
2025-10-23	5.5000	6.1900	5.5000	6.1900	+13.578%	3	406	+675.444%
2025-10-22	6.2000	6.2000	5.4500	5.4500	-14.173%	69	408	+780.734%
2025-10-21	6.4000	6.4000	6.3500	6.3500	-2.308%	5	343	+655.906%
2025-10-20	6.4300	6.5000	6.4300	6.5000	+6.036%	11	342	+638.462%
2025-10-17	6.3500	6.4000	6.0000	6.1300	-0.487%	31	336	+683.034%
2025-10-16	6.1600	6.1600	6.1600	6.1600	+12.000%	2	332	+679.221%
2025-10-15	5.2900	5.8000	5.2900	5.5000	+0.548%	19	330	+772.727%
2025-10-14	4.9100	5.5000	4.9000	5.4700	-5.690%	40	318	+777.514%
2025-10-13	6.1500	6.1500	5.8000	5.8000	0.000%	117	303	+727.586%
2025-10-10	6.1200	6.4000	5.8000	5.8000	+6.422%	52	256	+727.586%
2025-10-09	5.4600	5.8000	5.4500	5.4500	-9.167%	178	289	+780.734%
2025-10-08	5.4000	6.0000	5.3500	6.0000	+3.448%	56	115	+700.000%
2025-10-07	5.8000	6.2500	5.7000	5.8000	+6.033%	51	77	+727.586%
2025-10-06	5.9300	6.8000	5.4600	5.4700	-4.870%	78	57	+777.514%
2025-10-03	5.6200	5.8500	5.6200	5.7500	0.000%	11	0	+734.783%