Dark

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

EOD

Sep 2, 2026

33.00-2.222%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	34.2600	34.2600	33.0000	33.0000	-2.222%	2	4,596	0.000%
2026-09-01	31.0500	34.0000	31.0500	33.7500	-2.174%	22	4,596	-2.222%
2026-08-31	34.6000	34.6000	34.5000	34.5000	-0.433%	2	4,594	-4.348%
2026-08-28	36.0000	36.0000	34.6500	34.6500	-2.669%	4	4,594	-4.762%
2026-08-27	37.3000	37.5000	35.6000	35.6000	+7.944%	12	4,594	-7.303%
2026-08-26	32.7700	33.2000	31.7000	32.9800	-0.842%	41	4,594	+0.061%
2026-08-25	34.3000	34.3000	33.2600	33.2600	+0.514%	8	4,601	-0.782%
2026-08-24	34.7200	34.7200	31.8200	33.0900	-8.083%	24	4,600	-0.272%
2026-08-21	36.0000	36.0000	35.8900	36.0000	-4.636%	3	4,601	-8.333%
2026-08-20	36.3500	37.8000	36.0000	37.7500	-2.177%	18	4,600	-12.583%
2026-08-19	40.0700	40.0700	37.3000	38.5900	-7.258%	18	4,600	-14.486%
2026-08-18	43.0000	43.1500	41.0000	41.6100	-16.780%	34	4,600	-20.692%
2026-08-17	49.7800	50.0000	49.7800	50.0000	+3.821%	5	4,598	-34.000%
2026-08-14	48.1600	48.1600	48.1600	48.1600	-4.615%	10	4,600	-31.478%
2026-08-13	50.2800	51.0000	50.2800	50.4900	+7.885%	3	4,610	-34.641%
2026-08-12	46.3500	46.8000	46.3500	46.8000	+8.083%	3	4,611	-29.487%
2026-08-11	43.6000	43.6000	43.3000	43.3000	-3.132%	2	4,612	-23.788%
2026-08-10	44.7300	44.7300	43.5000	44.7000	-7.549%	11	4,611	-26.174%
2026-08-07	46.7000	48.3500	46.7000	48.3500	+2.198%	13	4,609	-31.748%
2026-08-06	47.3100	47.3100	47.3100	47.3100	+2.625%	1	4,610	-30.247%
2026-08-05	46.4300	48.2700	46.1000	46.1000	-5.629%	5	4,610	-28.416%
2026-08-04	43.5000	48.8500	43.5000	48.8500	+23.265%	17	4,610	-32.446%
2026-08-03	36.4500	39.6300	35.6200	39.6300	-2.148%	27	4,610	-16.730%
2026-07-31	41.1800	41.1800	40.1900	40.5000	+0.998%	17	4,593	-18.519%
2026-07-30	40.2100	40.2100	40.1000	40.1000	+24.883%	2	4,586	-17.706%
2026-07-29	34.2400	34.6400	32.0800	32.1100	-3.920%	53	4,585	+2.772%
2026-07-28	35.8200	36.1500	32.7500	33.4200	-16.450%	33	4,565	-1.257%
2026-07-27	38.4000	40.5300	37.6000	40.0000	-1.816%	35	4,572	-17.500%
2026-07-24	47.4500	47.4500	40.7400	40.7400	-16.276%	31	4,563	-18.999%
2026-07-23	48.5700	48.6600	47.7000	48.6600	-5.017%	12	4,574	-32.182%
2026-07-22	54.0000	54.0000	51.2300	51.2300	-4.189%	15	4,582	-35.585%
2026-07-21	51.5000	53.4700	50.5000	53.4700	+17.516%	52	4,581	-38.283%
2026-07-17	40.4900	46.0000	39.8300	45.5000	+1.111%	53	4,581	-27.473%
2026-07-16	49.5000	49.5500	44.7100	45.0000	-10.180%	45	4,556	-26.667%
2026-07-15	56.8500	56.8500	47.7900	50.1000	-9.730%	53	4,589	-34.132%
2026-07-14	55.0000	55.5000	52.0500	55.5000	+11.000%	9	4,582	-40.541%
2026-07-13	53.7000	53.7000	50.0000	50.0000	-13.644%	13	4,579	-34.000%
2026-07-10	57.5000	57.9000	55.6600	57.9000	-3.500%	15	4,575	-43.005%
2026-07-09	60.0000	60.0000	60.0000	60.0000	+10.092%	5	4,577	-45.000%
2026-07-08	56.0000	57.1000	54.5000	54.5000	-5.349%	12	4,577	-39.450%
2026-07-07	65.8000	65.8000	56.2100	57.5800	-20.645%	50	4,567	-42.688%
2026-07-06	71.6800	72.5600	71.6800	72.5600	+8.623%	3	4,543	-54.520%
2026-07-02	73.0000	75.7300	66.1200	66.8000	-9.730%	29	4,537	-50.599%
2026-07-01	80.5500	80.5500	73.5000	74.0000	-13.953%	15	4,537	-55.405%
2026-06-30	80.8100	87.0000	80.8100	86.0000	+14.636%	7	4,528	-61.628%
2026-06-29	74.0000	75.0400	67.0000	75.0200	+0.860%	6	4,527	-56.012%
2026-06-26	74.6700	75.0000	74.3800	74.3800	-3.403%	3	4,530	-55.633%
2026-06-25	79.9000	80.8400	73.4900	77.0000	+1.316%	92	4,529	-57.143%
2026-06-24	79.3000	81.0000	74.5000	76.0000	-3.968%	25	4,515	-56.579%
2026-06-23	81.3000	81.3000	79.1400	79.1400	-8.688%	2	4,526	-58.302%
2026-06-22	86.0800	86.6700	84.2500	86.6700	+8.405%	47	4,526	-61.925%
2026-06-18	80.8100	80.8100	79.6900	79.9500	+11.818%	73	4,579	-58.724%
2026-06-17	71.5000	71.5000	71.5000	71.5000	+6.478%	1	4,579	-53.846%
2026-06-16	67.6300	67.6300	66.2000	67.1500	-9.514%	72	4,579	-50.856%
2026-06-15	75.0200	76.0000	73.9700	74.2100	+0.216%	69	4,517	-55.532%
2026-06-12	69.8000	74.0500	69.8000	74.0500	+13.976%	11	4,552	-55.436%
2026-06-11	63.2500	66.4500	63.2500	64.9700	+13.982%	64	4,556	-49.207%
2026-06-10	57.0000	57.0000	57.0000	57.0000	+16.161%	2	4,558	-42.105%
2026-06-09	55.4700	55.4700	49.0700	49.0700	-16.831%	3	4,560	-32.749%
2026-06-08	57.0000	59.0000	56.7500	59.0000	+21.649%	5	4,560	-44.068%
2026-06-05	51.5600	52.9100	48.5000	48.5000	-13.393%	52	4,561	-31.959%
2026-06-04	56.0000	56.0000	56.0000	56.0000	-4.746%	4	4,570	-41.071%
2026-06-03	58.7900	58.7900	58.7900	58.7900	+6.891%	1	4,566	-43.868%
2026-06-02	53.0000	55.0700	53.0000	55.0000	-0.954%	11	4,565	-40.000%
2026-06-01	55.0000	59.0000	55.0000	55.5300	-9.398%	18	4,569	-40.573%
2026-05-29	67.8500	67.8500	61.2900	61.2900	-8.998%	94	4,567	-46.158%
2026-05-28	64.2000	67.3500	64.2000	67.3500	-3.786%	20	4,562	-51.002%
2026-05-26	69.8300	70.0000	67.0000	70.0000	+2.835%	9	4,563	-52.857%
2026-05-22	66.4800	68.0700	66.3500	68.0700	+5.732%	9	4,560	-51.520%
2026-05-21	64.3800	64.3800	64.3800	64.3800	+2.843%	1	4,559	-48.742%
2026-05-20	62.5000	62.6000	62.5000	62.6000	+8.586%	10	4,559	-47.284%
2026-05-19	55.0000	57.6500	50.0000	57.6500	+4.250%	7	4,559	-42.758%
2026-05-18	53.1000	55.3000	53.1000	55.3000	-1.741%	6	4,559	-40.325%
2026-05-15	58.9000	58.9000	54.2000	56.2800	-8.710%	21	4,559	-41.365%
2026-05-14	65.0000	65.0000	61.6500	61.6500	-7.916%	13	4,552	-46.472%
2026-05-13	68.7500	68.7500	66.9500	66.9500	-0.446%	4	4,566	-50.709%
2026-05-12	70.6500	71.6000	63.0000	67.2500	-10.238%	164	4,566	-50.929%
2026-05-11	76.9500	76.9500	72.8600	74.9200	+4.244%	72	4,566	-55.953%
2026-05-08	61.5400	76.7700	61.5400	71.8700	+24.343%	856	4,553	-54.084%
2026-05-07	57.9500	58.7700	57.7800	57.8000	-1.550%	65	5,035	-42.907%
2026-05-06	58.5900	58.7100	54.7500	58.7100	+4.839%	18	5,038	-43.792%
2026-05-05	53.0000	57.5900	53.0000	56.0000	+24.224%	90	5,041	-41.071%
2026-05-04	46.0000	47.7500	45.0000	45.0800	-6.240%	164	5,019	-26.797%
2026-05-01	41.8500	48.6800	41.8500	48.0800	+13.934%	44	5,044	-31.364%
2026-04-30	42.5500	43.2500	42.2000	42.2000	-1.723%	16	5,044	-21.801%
2026-04-29	36.8800	42.9400	36.8800	42.9400	+26.667%	121	5,032	-23.149%
2026-04-28	31.4300	34.1000	31.1400	33.9000	+0.207%	18	5,096	-2.655%
2026-04-27	34.5900	36.4600	33.4500	33.8300	+4.997%	16	5,094	-2.453%
2026-04-24	32.2000	33.2500	30.6500	32.2200	+66.340%	502	5,094	+2.421%
2026-04-23	20.7500	21.0000	19.3700	19.3700	+2.487%	324	5,037	+70.367%
2026-04-22	19.9000	20.2000	18.9000	18.9000	-3.719%	71	4,972	+74.603%
2026-04-21	20.3500	20.7000	19.3600	19.6300	+3.316%	26	4,956	+68.110%
2026-04-20	20.9000	20.9000	18.8000	19.0000	-9.739%	79	4,956	+73.684%
2026-04-17	21.5000	22.7300	21.0500	21.0500	-1.034%	209	4,952	+56.770%
2026-04-16	19.0600	21.3000	19.0600	21.2700	+13.138%	1,082	5,018	+55.148%
2026-04-15	18.2200	19.1000	18.2200	18.8000	+6.516%	57	5,009	+75.532%
2026-04-14	18.3500	18.3500	16.7800	17.6500	-8.312%	230	5,054	+86.969%
2026-04-13	17.5000	19.2700	17.5000	19.2500	+11.789%	266	4,917	+71.429%
2026-04-10	16.0700	17.6200	16.0700	17.2200	+4.048%	296	4,811	+91.638%
2026-04-09	14.5000	16.7000	14.5000	16.5500	+13.124%	675	4,795	+99.396%
2026-04-08	11.8800	14.7000	11.8500	14.6300	+33.485%	360	4,929	+125.564%
2026-04-07	10.8900	11.3000	10.1500	10.9600	+17.849%	133	4,776	+201.095%
2026-04-06	10.0000	10.0000	9.3000	9.3000	-1.795%	70	4,714	+254.839%
2026-04-02	7.3000	9.7300	7.3000	9.4700	+12.738%	134	4,637	+248.469%
2026-04-01	6.7300	8.5000	6.7300	8.4000	+36.585%	41	4,637	+292.857%
2026-03-31	5.3000	6.2000	5.3000	6.1500	+22.510%	50	4,635	+436.585%
2026-03-30	5.7500	5.7600	5.0200	5.0200	-16.333%	297	4,660	+557.371%
2026-03-27	6.1500	6.2500	5.6500	6.0000	-4.762%	164	4,596	+450.000%
2026-03-26	6.8200	6.9800	6.3000	6.3000	-18.182%	184	4,644	+423.810%
2026-03-25	7.1000	8.0500	6.9700	7.7000	+21.260%	363	4,659	+328.571%
2026-03-24	6.0500	6.3600	5.9600	6.3500	+0.954%	433	4,721	+419.685%
2026-03-23	7.9000	7.9000	6.2000	6.2900	-2.177%	24	4,739	+424.642%
2026-03-20	7.1000	7.2000	6.4000	6.4300	-11.918%	288	4,741	+413.219%
2026-03-19	7.1300	7.3000	7.0000	7.3000	+5.797%	69	4,960	+352.055%
2026-03-18	6.6400	7.0000	6.6400	6.9000	+7.813%	8	4,958	+378.261%
2026-03-17	7.2000	7.2000	6.4000	6.4000	-19.598%	11	4,956	+415.625%
2026-03-16	8.1900	8.5400	7.9600	7.9600	+10.556%	147	4,956	+314.573%
2026-03-13	7.5200	8.0500	7.2000	7.2000	+1.408%	104	4,853	+358.333%
2026-03-12	8.0500	8.0500	7.1000	7.1000	-14.663%	172	4,852	+364.789%
2026-03-11	8.8000	8.8000	8.2500	8.3200	+6.530%	18	4,851	+296.635%
2026-03-10	9.0000	9.0000	7.7500	7.8100	+28.033%	605	4,846	+322.535%
2026-03-09	6.2100	6.6000	6.0000	6.1000	-5.426%	227	4,331	+440.984%
2026-03-06	7.0000	7.0000	6.4500	6.4500	-11.034%	215	4,171	+411.628%
2026-03-05	7.4500	7.4500	7.0500	7.2500	-1.628%	71	4,082	+355.172%
2026-03-04	6.5200	7.3700	6.5200	7.3700	+17.544%	180	4,042	+347.761%
2026-03-03	6.3000	6.5000	6.0000	6.2700	-14.110%	56	4,219	+426.316%
2026-03-02	6.8000	7.3000	6.7000	7.3000	+2.817%	7	4,226	+352.055%
2026-02-27	7.7000	7.7000	7.1000	7.1000	-1.389%	7	4,227	+364.789%
2026-02-26	7.2500	7.3000	7.0000	7.2000	-11.656%	528	4,227	+358.333%
2026-02-25	7.5900	8.1500	7.5900	8.1500	+4.487%	32	4,076	+304.908%
2026-02-24	6.9500	7.8000	6.7500	7.8000	+23.418%	54	4,076	+323.077%
2026-02-23	6.7000	6.7200	6.2500	6.3200	-4.962%	231	4,076	+422.152%
2026-02-20	6.4000	6.7000	6.2000	6.6500	-2.920%	504	4,233	+396.241%
2026-02-19	7.0000	7.1000	6.7000	6.8500	-7.432%	334	4,036	+381.752%
2026-02-18	7.5000	8.1800	7.4000	7.4000	-6.329%	10	3,934	+345.946%
2026-02-17	8.0500	8.1200	7.9000	7.9000	-8.246%	6	3,931	+317.722%
2026-02-13	8.5000	8.6100	8.5000	8.6100	+3.114%	6	3,930	+283.275%
2026-02-12	9.0000	9.0000	8.1000	8.3500	-10.215%	15	3,930	+295.210%
2026-02-11	9.6800	9.6800	8.6000	9.3000	+9.155%	119	3,927	+254.839%
2026-02-10	10.0000	10.0000	8.5000	8.5200	-18.391%	62	3,927	+287.324%
2026-02-09	9.2700	10.7200	8.8200	10.4400	-0.855%	74	3,930	+216.092%
2026-02-06	10.1000	10.5600	10.0000	10.5300	+11.902%	16	3,878	+213.390%
2026-02-05	8.8000	9.5300	8.5000	9.4100	-4.077%	20	3,879	+250.691%
2026-02-04	9.9700	10.0000	8.7000	9.8100	+1.763%	40	3,877	+236.391%
2026-02-03	10.0000	10.0000	9.4000	9.6400	+2.991%	49	3,876	+242.324%
2026-02-02	8.6700	9.7000	8.6700	9.3600	+13.180%	59	3,854	+252.564%
2026-01-30	9.5100	9.5100	8.1500	8.2700	-10.109%	115	3,820	+299.033%
2026-01-29	8.5000	9.2000	8.4500	9.2000	-1.075%	28	3,807	+258.696%
2026-01-28	8.2000	9.5000	8.2000	9.3000	+39.640%	97	3,792	+254.839%
2026-01-27	6.5800	6.9900	6.5800	6.6600	+11.371%	14	3,804	+395.495%
2026-01-26	7.7500	7.7500	5.9500	5.9800	-16.713%	338	3,800	+451.839%
2026-01-23	8.5800	8.6600	6.9000	7.1800	-41.673%	933	3,834	+359.610%
2026-01-22	12.8200	12.8200	12.3100	12.3100	-2.688%	35	3,694	+168.075%
2026-01-21	11.0000	13.6000	10.9000	12.6500	+37.500%	435	3,687	+160.870%
2026-01-20	9.2500	10.0000	9.2000	9.2000	+7.351%	269	3,846	+258.696%
2026-01-16	9.6000	9.6000	8.3000	8.5700	-9.216%	85	3,754	+285.064%
2026-01-15	10.2000	10.4000	9.0000	9.4400	-0.632%	89	3,754	+249.576%
2026-01-14	9.0500	9.6000	8.8500	9.5000	+5.556%	198	3,723	+247.368%
2026-01-13	8.0000	9.2000	7.8000	9.0000	+33.333%	106	3,621	+266.667%
2026-01-12	7.1000	7.5000	6.7500	6.7500	-11.417%	21	3,621	+388.889%
2026-01-09	6.2000	7.8500	6.2000	7.6200	+41.111%	461	3,617	+333.071%
2026-01-08	5.6400	5.6400	5.4000	5.4000	-4.425%	30	3,577	+511.111%
2026-01-07	5.1000	7.3500	5.1000	5.6500	+17.708%	248	3,577	+484.071%
2026-01-06	4.7000	4.8000	4.7000	4.8000	0.000%	17	3,577	+587.500%
2026-01-05	5.0000	5.0000	4.7500	4.8000	+0.209%	19	3,569	+587.500%
2026-01-02	4.7500	4.8000	4.7500	4.7900	+26.053%	26	3,567	+588.935%
2025-12-31	3.8000	3.8000	3.7000	3.8000	+2.703%	2,050	3,764	+768.421%
2025-12-30	3.9000	3.9000	3.6100	3.7000	+7.558%	67	3,764	+791.892%
2025-12-26	3.3500	3.4400	3.3300	3.4400	+4.242%	6	3,704	+859.302%
2025-12-24	3.0800	3.3300	3.0800	3.3000	-4.348%	25	3,692	+900.000%
2025-12-23	3.7500	3.7500	3.4500	3.4500	-3.631%	40	3,692	+856.522%
2025-12-22	3.8300	3.8300	3.5800	3.5800	-7.013%	59	3,687	+821.788%
2025-12-19	3.8500	3.8500	3.8500	3.8500	+2.667%	5	3,643	+757.143%
2025-12-18	3.7000	3.7500	3.7000	3.7500	-10.501%	10	3,648	+780.000%
2025-12-16	4.1900	4.1900	4.1900	4.1900	-4.773%	1	3,648	+687.589%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-3.297%	1	3,648	+650.000%
2025-12-12	4.7500	4.7500	4.5500	4.5500	-18.018%	11	3,648	+625.275%
2025-12-11	5.5000	5.5500	5.3000	5.5500	+4.323%	12	3,653	+494.595%
2025-12-10	5.2500	5.3200	5.2500	5.3200	-1.481%	4	3,642	+520.301%
2025-12-09	5.4000	5.4000	5.4000	5.4000	-0.369%	16	3,640	+511.111%
2025-12-08	6.1500	6.1500	5.3500	5.4200	-15.969%	98	3,640	+508.856%
2025-12-05	6.4500	6.4500	6.4500	6.4500	+6.612%	5	3,666	+411.628%
2025-12-04	6.5000	6.5000	6.0500	6.0500	-14.306%	225	3,661	+445.455%
2025-12-03	7.3000	7.3000	6.5700	7.0600	+0.857%	10	3,659	+367.422%
2025-12-02	5.3700	7.0300	5.3700	7.0000	+33.333%	203	3,651	+371.429%
2025-12-01	5.0900	5.5500	5.0800	5.2500	+4.582%	173	3,552	+528.571%
2025-11-28	4.7000	5.3000	4.7000	5.0200	+19.524%	7	3,483	+557.371%
2025-11-26	4.2000	4.2000	4.2000	4.2000	+9.375%	1	3,477	+685.714%
2025-11-25	3.7500	3.9000	3.7000	3.8400	+5.205%	427	3,477	+759.375%
2025-11-24	3.7000	3.7500	3.6500	3.6500	+5.491%	35	3,273	+804.110%
2025-11-21	3.2000	3.4600	2.9800	3.4600	+8.125%	54	3,283	+853.757%
2025-11-20	4.0900	4.0900	3.2000	3.2000	-13.514%	1,012	3,310	+931.250%
2025-11-19	3.7000	3.7000	3.7000	3.7000	+2.778%	5	2,319	+791.892%
2025-11-18	3.4600	3.6000	3.4000	3.6000	0.000%	102	2,314	+816.667%
2025-11-17	3.5000	3.6000	3.5000	3.6000	-12.195%	31	2,314	+816.667%
2025-11-14	4.0900	4.1000	3.9100	4.1000	-3.529%	14	2,304	+704.878%
2025-11-13	4.8000	4.8500	4.2500	4.2500	-18.269%	26	2,293	+676.471%
2025-11-12	5.1900	5.2000	5.1000	5.2000	-6.306%	151	2,271	+534.615%
2025-11-10	6.0000	6.0000	5.3400	5.5500	+5.714%	32	2,205	+494.595%
2025-11-07	5.2500	5.2500	4.2500	5.2500	0.000%	9	2,204	+528.571%
2025-11-06	5.2000	5.2500	5.2000	5.2500	-12.500%	32	2,200	+528.571%
2025-11-05	5.6000	6.0000	5.4500	6.0000	+15.385%	5	2,169	+450.000%
2025-11-04	5.3900	5.4200	4.9500	5.2000	-14.614%	42	2,165	+534.615%
2025-11-03	6.0000	6.0900	6.0000	6.0900	-0.976%	5	2,129	+441.872%
2025-10-31	6.5000	6.9000	6.1500	6.1500	-2.381%	2,086	2,129	+436.585%
2025-10-30	6.5000	6.5000	6.3000	6.3000	-10.000%	25	49	+423.810%
2025-10-29	6.7500	7.1000	6.7500	7.0000	-2.778%	26	27	+371.429%
2025-10-28	5.8500	7.5000	5.8500	7.2000	0.000%	11	0	+358.333%