Dark

INTC20270319C60
INTC Mar 19 2027 60.00 Call (INTC270319C00060000)
option OPRA

EOD

Jul 16, 2026

45.00-10.180%(-5.10)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	49.5000	49.5500	44.7100	45.0000	-10.180%	45	4,556	0.000%
2026-07-15	56.8500	56.8500	47.7900	50.1000	-9.730%	53	4,589	-10.180%
2026-07-14	55.0000	55.5000	52.0500	55.5000	+11.000%	9	4,582	-18.919%
2026-07-13	53.7000	53.7000	50.0000	50.0000	-13.644%	13	4,579	-10.000%
2026-07-10	57.5000	57.9000	55.6600	57.9000	-3.500%	15	4,575	-22.280%
2026-07-09	60.0000	60.0000	60.0000	60.0000	+10.092%	5	4,577	-25.000%
2026-07-08	56.0000	57.1000	54.5000	54.5000	-5.349%	12	4,577	-17.431%
2026-07-07	65.8000	65.8000	56.2100	57.5800	-20.645%	50	4,567	-21.848%
2026-07-06	71.6800	72.5600	71.6800	72.5600	+8.623%	3	4,543	-37.982%
2026-07-02	73.0000	75.7300	66.1200	66.8000	-9.730%	29	4,537	-32.635%
2026-07-01	80.5500	80.5500	73.5000	74.0000	-13.953%	15	4,537	-39.189%
2026-06-30	80.8100	87.0000	80.8100	86.0000	+14.636%	7	4,528	-47.674%
2026-06-29	74.0000	75.0400	67.0000	75.0200	+0.860%	6	4,527	-40.016%
2026-06-26	74.6700	75.0000	74.3800	74.3800	-3.403%	3	4,530	-39.500%
2026-06-25	79.9000	80.8400	73.4900	77.0000	+1.316%	92	4,529	-41.558%
2026-06-24	79.3000	81.0000	74.5000	76.0000	-3.968%	25	4,515	-40.789%
2026-06-23	81.3000	81.3000	79.1400	79.1400	-8.688%	2	4,526	-43.139%
2026-06-22	86.0800	86.6700	84.2500	86.6700	+8.405%	47	4,526	-48.079%
2026-06-18	80.8100	80.8100	79.6900	79.9500	+11.818%	73	4,579	-43.715%
2026-06-17	71.5000	71.5000	71.5000	71.5000	+6.478%	1	4,579	-37.063%
2026-06-16	67.6300	67.6300	66.2000	67.1500	-9.514%	72	4,579	-32.986%
2026-06-15	75.0200	76.0000	73.9700	74.2100	+0.216%	69	4,517	-39.361%
2026-06-12	69.8000	74.0500	69.8000	74.0500	+13.976%	11	4,552	-39.230%
2026-06-11	63.2500	66.4500	63.2500	64.9700	+13.982%	64	4,556	-30.737%
2026-06-10	57.0000	57.0000	57.0000	57.0000	+16.161%	2	4,558	-21.053%
2026-06-09	55.4700	55.4700	49.0700	49.0700	-16.831%	3	4,560	-8.294%
2026-06-08	57.0000	59.0000	56.7500	59.0000	+21.649%	5	4,560	-23.729%
2026-06-05	51.5600	52.9100	48.5000	48.5000	-13.393%	52	4,561	-7.216%
2026-06-04	56.0000	56.0000	56.0000	56.0000	-4.746%	4	4,570	-19.643%
2026-06-03	58.7900	58.7900	58.7900	58.7900	+6.891%	1	4,566	-23.456%
2026-06-02	53.0000	55.0700	53.0000	55.0000	-0.954%	11	4,565	-18.182%
2026-06-01	55.0000	59.0000	55.0000	55.5300	-9.398%	18	4,569	-18.963%
2026-05-29	67.8500	67.8500	61.2900	61.2900	-8.998%	94	4,567	-26.579%
2026-05-28	64.2000	67.3500	64.2000	67.3500	-3.786%	20	4,562	-33.185%
2026-05-26	69.8300	70.0000	67.0000	70.0000	+2.835%	9	4,563	-35.714%
2026-05-22	66.4800	68.0700	66.3500	68.0700	+5.732%	9	4,560	-33.892%
2026-05-21	64.3800	64.3800	64.3800	64.3800	+2.843%	1	4,559	-30.103%
2026-05-20	62.5000	62.6000	62.5000	62.6000	+8.586%	10	4,559	-28.115%
2026-05-19	55.0000	57.6500	50.0000	57.6500	+4.250%	7	4,559	-21.943%
2026-05-18	53.1000	55.3000	53.1000	55.3000	-1.741%	6	4,559	-18.626%
2026-05-15	58.9000	58.9000	54.2000	56.2800	-8.710%	21	4,559	-20.043%
2026-05-14	65.0000	65.0000	61.6500	61.6500	-7.916%	13	4,552	-27.007%
2026-05-13	68.7500	68.7500	66.9500	66.9500	-0.446%	4	4,566	-32.786%
2026-05-12	70.6500	71.6000	63.0000	67.2500	-10.238%	164	4,566	-33.086%
2026-05-11	76.9500	76.9500	72.8600	74.9200	+4.244%	72	4,566	-39.936%
2026-05-08	61.5400	76.7700	61.5400	71.8700	+24.343%	856	4,553	-37.387%
2026-05-07	57.9500	58.7700	57.7800	57.8000	-1.550%	65	5,035	-22.145%
2026-05-06	58.5900	58.7100	54.7500	58.7100	+4.839%	18	5,038	-23.352%
2026-05-05	53.0000	57.5900	53.0000	56.0000	+24.224%	90	5,041	-19.643%
2026-05-04	46.0000	47.7500	45.0000	45.0800	-6.240%	164	5,019	-0.177%
2026-05-01	41.8500	48.6800	41.8500	48.0800	+13.934%	44	5,044	-6.406%
2026-04-30	42.5500	43.2500	42.2000	42.2000	-1.723%	16	5,044	+6.635%
2026-04-29	36.8800	42.9400	36.8800	42.9400	+26.667%	121	5,032	+4.797%
2026-04-28	31.4300	34.1000	31.1400	33.9000	+0.207%	18	5,096	+32.743%
2026-04-27	34.5900	36.4600	33.4500	33.8300	+4.997%	16	5,094	+33.018%
2026-04-24	32.2000	33.2500	30.6500	32.2200	+66.340%	502	5,094	+39.665%
2026-04-23	20.7500	21.0000	19.3700	19.3700	+2.487%	324	5,037	+132.318%
2026-04-22	19.9000	20.2000	18.9000	18.9000	-3.719%	71	4,972	+138.095%
2026-04-21	20.3500	20.7000	19.3600	19.6300	+3.316%	26	4,956	+129.241%
2026-04-20	20.9000	20.9000	18.8000	19.0000	-9.739%	79	4,956	+136.842%
2026-04-17	21.5000	22.7300	21.0500	21.0500	-1.034%	209	4,952	+113.777%
2026-04-16	19.0600	21.3000	19.0600	21.2700	+13.138%	1,082	5,018	+111.566%
2026-04-15	18.2200	19.1000	18.2200	18.8000	+6.516%	57	5,009	+139.362%
2026-04-14	18.3500	18.3500	16.7800	17.6500	-8.312%	230	5,054	+154.958%
2026-04-13	17.5000	19.2700	17.5000	19.2500	+11.789%	266	4,917	+133.766%
2026-04-10	16.0700	17.6200	16.0700	17.2200	+4.048%	296	4,811	+161.324%
2026-04-09	14.5000	16.7000	14.5000	16.5500	+13.124%	675	4,795	+171.903%
2026-04-08	11.8800	14.7000	11.8500	14.6300	+33.485%	360	4,929	+207.587%
2026-04-07	10.8900	11.3000	10.1500	10.9600	+17.849%	133	4,776	+310.584%
2026-04-06	10.0000	10.0000	9.3000	9.3000	-1.795%	70	4,714	+383.871%
2026-04-02	7.3000	9.7300	7.3000	9.4700	+12.738%	134	4,637	+375.185%
2026-04-01	6.7300	8.5000	6.7300	8.4000	+36.585%	41	4,637	+435.714%
2026-03-31	5.3000	6.2000	5.3000	6.1500	+22.510%	50	4,635	+631.707%
2026-03-30	5.7500	5.7600	5.0200	5.0200	-16.333%	297	4,660	+796.414%
2026-03-27	6.1500	6.2500	5.6500	6.0000	-4.762%	164	4,596	+650.000%
2026-03-26	6.8200	6.9800	6.3000	6.3000	-18.182%	184	4,644	+614.286%
2026-03-25	7.1000	8.0500	6.9700	7.7000	+21.260%	363	4,659	+484.416%
2026-03-24	6.0500	6.3600	5.9600	6.3500	+0.954%	433	4,721	+608.661%
2026-03-23	7.9000	7.9000	6.2000	6.2900	-2.177%	24	4,739	+615.421%
2026-03-20	7.1000	7.2000	6.4000	6.4300	-11.918%	288	4,741	+599.844%
2026-03-19	7.1300	7.3000	7.0000	7.3000	+5.797%	69	4,960	+516.438%
2026-03-18	6.6400	7.0000	6.6400	6.9000	+7.813%	8	4,958	+552.174%
2026-03-17	7.2000	7.2000	6.4000	6.4000	-19.598%	11	4,956	+603.125%
2026-03-16	8.1900	8.5400	7.9600	7.9600	+10.556%	147	4,956	+465.327%
2026-03-13	7.5200	8.0500	7.2000	7.2000	+1.408%	104	4,853	+525.000%
2026-03-12	8.0500	8.0500	7.1000	7.1000	-14.663%	172	4,852	+533.803%
2026-03-11	8.8000	8.8000	8.2500	8.3200	+6.530%	18	4,851	+440.865%
2026-03-10	9.0000	9.0000	7.7500	7.8100	+28.033%	605	4,846	+476.184%
2026-03-09	6.2100	6.6000	6.0000	6.1000	-5.426%	227	4,331	+637.705%
2026-03-06	7.0000	7.0000	6.4500	6.4500	-11.034%	215	4,171	+597.674%
2026-03-05	7.4500	7.4500	7.0500	7.2500	-1.628%	71	4,082	+520.690%
2026-03-04	6.5200	7.3700	6.5200	7.3700	+17.544%	180	4,042	+510.583%
2026-03-03	6.3000	6.5000	6.0000	6.2700	-14.110%	56	4,219	+617.703%
2026-03-02	6.8000	7.3000	6.7000	7.3000	+2.817%	7	4,226	+516.438%
2026-02-27	7.7000	7.7000	7.1000	7.1000	-1.389%	7	4,227	+533.803%
2026-02-26	7.2500	7.3000	7.0000	7.2000	-11.656%	528	4,227	+525.000%
2026-02-25	7.5900	8.1500	7.5900	8.1500	+4.487%	32	4,076	+452.147%
2026-02-24	6.9500	7.8000	6.7500	7.8000	+23.418%	54	4,076	+476.923%
2026-02-23	6.7000	6.7200	6.2500	6.3200	-4.962%	231	4,076	+612.025%
2026-02-20	6.4000	6.7000	6.2000	6.6500	-2.920%	504	4,233	+576.692%
2026-02-19	7.0000	7.1000	6.7000	6.8500	-7.432%	334	4,036	+556.934%
2026-02-18	7.5000	8.1800	7.4000	7.4000	-6.329%	10	3,934	+508.108%
2026-02-17	8.0500	8.1200	7.9000	7.9000	-8.246%	6	3,931	+469.620%
2026-02-13	8.5000	8.6100	8.5000	8.6100	+3.114%	6	3,930	+422.648%
2026-02-12	9.0000	9.0000	8.1000	8.3500	-10.215%	15	3,930	+438.922%
2026-02-11	9.6800	9.6800	8.6000	9.3000	+9.155%	119	3,927	+383.871%
2026-02-10	10.0000	10.0000	8.5000	8.5200	-18.391%	62	3,927	+428.169%
2026-02-09	9.2700	10.7200	8.8200	10.4400	-0.855%	74	3,930	+331.034%
2026-02-06	10.1000	10.5600	10.0000	10.5300	+11.902%	16	3,878	+327.350%
2026-02-05	8.8000	9.5300	8.5000	9.4100	-4.077%	20	3,879	+378.215%
2026-02-04	9.9700	10.0000	8.7000	9.8100	+1.763%	40	3,877	+358.716%
2026-02-03	10.0000	10.0000	9.4000	9.6400	+2.991%	49	3,876	+366.805%
2026-02-02	8.6700	9.7000	8.6700	9.3600	+13.180%	59	3,854	+380.769%
2026-01-30	9.5100	9.5100	8.1500	8.2700	-10.109%	115	3,820	+444.135%
2026-01-29	8.5000	9.2000	8.4500	9.2000	-1.075%	28	3,807	+389.130%
2026-01-28	8.2000	9.5000	8.2000	9.3000	+39.640%	97	3,792	+383.871%
2026-01-27	6.5800	6.9900	6.5800	6.6600	+11.371%	14	3,804	+575.676%
2026-01-26	7.7500	7.7500	5.9500	5.9800	-16.713%	338	3,800	+652.508%
2026-01-23	8.5800	8.6600	6.9000	7.1800	-41.673%	933	3,834	+526.741%
2026-01-22	12.8200	12.8200	12.3100	12.3100	-2.688%	35	3,694	+265.556%
2026-01-21	11.0000	13.6000	10.9000	12.6500	+37.500%	435	3,687	+255.731%
2026-01-20	9.2500	10.0000	9.2000	9.2000	+7.351%	269	3,846	+389.130%
2026-01-16	9.6000	9.6000	8.3000	8.5700	-9.216%	85	3,754	+425.088%
2026-01-15	10.2000	10.4000	9.0000	9.4400	-0.632%	89	3,754	+376.695%
2026-01-14	9.0500	9.6000	8.8500	9.5000	+5.556%	198	3,723	+373.684%
2026-01-13	8.0000	9.2000	7.8000	9.0000	+33.333%	106	3,621	+400.000%
2026-01-12	7.1000	7.5000	6.7500	6.7500	-11.417%	21	3,621	+566.667%
2026-01-09	6.2000	7.8500	6.2000	7.6200	+41.111%	461	3,617	+490.551%
2026-01-08	5.6400	5.6400	5.4000	5.4000	-4.425%	30	3,577	+733.333%
2026-01-07	5.1000	7.3500	5.1000	5.6500	+17.708%	248	3,577	+696.460%
2026-01-06	4.7000	4.8000	4.7000	4.8000	0.000%	17	3,577	+837.500%
2026-01-05	5.0000	5.0000	4.7500	4.8000	+0.209%	19	3,569	+837.500%
2026-01-02	4.7500	4.8000	4.7500	4.7900	+26.053%	26	3,567	+839.457%
2025-12-31	3.8000	3.8000	3.7000	3.8000	+2.703%	2,050	3,764	+1,084.211%
2025-12-30	3.9000	3.9000	3.6100	3.7000	+7.558%	67	3,764	+1,116.216%
2025-12-26	3.3500	3.4400	3.3300	3.4400	+4.242%	6	3,704	+1,208.140%
2025-12-24	3.0800	3.3300	3.0800	3.3000	-4.348%	25	3,692	+1,263.636%
2025-12-23	3.7500	3.7500	3.4500	3.4500	-3.631%	40	3,692	+1,204.348%
2025-12-22	3.8300	3.8300	3.5800	3.5800	-7.013%	59	3,687	+1,156.983%
2025-12-19	3.8500	3.8500	3.8500	3.8500	+2.667%	5	3,643	+1,068.831%
2025-12-18	3.7000	3.7500	3.7000	3.7500	-10.501%	10	3,648	+1,100.000%
2025-12-16	4.1900	4.1900	4.1900	4.1900	-4.773%	1	3,648	+973.986%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-3.297%	1	3,648	+922.727%
2025-12-12	4.7500	4.7500	4.5500	4.5500	-18.018%	11	3,648	+889.011%
2025-12-11	5.5000	5.5500	5.3000	5.5500	+4.323%	12	3,653	+710.811%
2025-12-10	5.2500	5.3200	5.2500	5.3200	-1.481%	4	3,642	+745.865%
2025-12-09	5.4000	5.4000	5.4000	5.4000	-0.369%	16	3,640	+733.333%
2025-12-08	6.1500	6.1500	5.3500	5.4200	-15.969%	98	3,640	+730.258%
2025-12-05	6.4500	6.4500	6.4500	6.4500	+6.612%	5	3,666	+597.674%
2025-12-04	6.5000	6.5000	6.0500	6.0500	-14.306%	225	3,661	+643.802%
2025-12-03	7.3000	7.3000	6.5700	7.0600	+0.857%	10	3,659	+537.394%
2025-12-02	5.3700	7.0300	5.3700	7.0000	+33.333%	203	3,651	+542.857%
2025-12-01	5.0900	5.5500	5.0800	5.2500	+4.582%	173	3,552	+757.143%
2025-11-28	4.7000	5.3000	4.7000	5.0200	+19.524%	7	3,483	+796.414%
2025-11-26	4.2000	4.2000	4.2000	4.2000	+9.375%	1	3,477	+971.429%
2025-11-25	3.7500	3.9000	3.7000	3.8400	+5.205%	427	3,477	+1,071.875%
2025-11-24	3.7000	3.7500	3.6500	3.6500	+5.491%	35	3,273	+1,132.877%
2025-11-21	3.2000	3.4600	2.9800	3.4600	+8.125%	54	3,283	+1,200.578%
2025-11-20	4.0900	4.0900	3.2000	3.2000	-13.514%	1,012	3,310	+1,306.250%
2025-11-19	3.7000	3.7000	3.7000	3.7000	+2.778%	5	2,319	+1,116.216%
2025-11-18	3.4600	3.6000	3.4000	3.6000	0.000%	102	2,314	+1,150.000%
2025-11-17	3.5000	3.6000	3.5000	3.6000	-12.195%	31	2,314	+1,150.000%
2025-11-14	4.0900	4.1000	3.9100	4.1000	-3.529%	14	2,304	+997.561%
2025-11-13	4.8000	4.8500	4.2500	4.2500	-18.269%	26	2,293	+958.824%
2025-11-12	5.1900	5.2000	5.1000	5.2000	-6.306%	151	2,271	+765.385%
2025-11-10	6.0000	6.0000	5.3400	5.5500	+5.714%	32	2,205	+710.811%
2025-11-07	5.2500	5.2500	4.2500	5.2500	0.000%	9	2,204	+757.143%
2025-11-06	5.2000	5.2500	5.2000	5.2500	-12.500%	32	2,200	+757.143%
2025-11-05	5.6000	6.0000	5.4500	6.0000	+15.385%	5	2,169	+650.000%
2025-11-04	5.3900	5.4200	4.9500	5.2000	-14.614%	42	2,165	+765.385%
2025-11-03	6.0000	6.0900	6.0000	6.0900	-0.976%	5	2,129	+638.916%
2025-10-31	6.5000	6.9000	6.1500	6.1500	-2.381%	2,086	2,129	+631.707%
2025-10-30	6.5000	6.5000	6.3000	6.3000	-10.000%	25	49	+614.286%
2025-10-29	6.7500	7.1000	6.7500	7.0000	-2.778%	26	27	+542.857%
2025-10-28	5.8500	7.5000	5.8500	7.2000	0.000%	11	0	+525.000%