Dark

INTC20270319C65
INTC Mar 19 2027 65.00 Call (INTC270319C00065000)
option OPRA

EOD

Jul 16, 2026

42.93-7.078%(-3.27)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	46.7500	46.7500	41.4000	42.9300	-7.078%	39	5,134	0.000%
2026-07-15	50.1300	50.1300	46.2000	46.2000	-11.883%	21	5,137	-7.078%
2026-07-14	51.1700	52.4300	49.0700	52.4300	+10.147%	7	5,157	-18.119%
2026-07-13	49.0000	49.0000	47.6000	47.6000	-11.045%	6	5,162	-9.811%
2026-07-10	53.5500	53.5500	53.5100	53.5100	-5.593%	20	5,163	-19.772%
2026-07-09	56.6800	56.6800	56.6800	56.6800	+2.034%	1	5,153	-24.259%
2026-07-07	57.9200	57.9200	54.0300	55.5500	-10.011%	23	5,154	-22.718%
2026-07-02	66.6000	66.6000	61.7300	61.7300	-25.627%	9	5,176	-30.455%
2026-06-30	79.5500	83.0000	79.5500	83.0000	+12.162%	56	5,176	-48.277%
2026-06-29	64.4600	74.0000	64.4600	74.0000	+3.497%	4	5,130	-41.986%
2026-06-26	70.5800	71.5000	69.2500	71.5000	-2.522%	7	5,130	-39.958%
2026-06-25	79.1500	79.1500	71.3500	73.3500	-0.068%	15	5,131	-41.472%
2026-06-24	72.5000	73.5000	71.3000	73.4000	-3.370%	18	5,127	-41.512%
2026-06-23	72.6300	79.5000	72.6300	75.9600	-8.239%	32	5,132	-43.483%
2026-06-22	82.7800	82.7800	82.7800	82.7800	+27.747%	1	5,117	-48.140%
2026-06-17	64.8000	64.8000	64.8000	64.8000	-4.227%	6	5,118	-33.750%
2026-06-16	67.6600	67.6600	67.6600	67.6600	-3.769%	2	5,118	-36.550%
2026-06-15	70.6500	70.6500	70.2900	70.3100	+1.545%	5	5,118	-38.942%
2026-06-12	70.0200	70.0200	69.2400	69.2400	+12.640%	4	5,120	-37.998%
2026-06-11	57.9500	61.4700	57.9500	61.4700	+20.577%	27	5,121	-30.161%
2026-06-10	52.9500	52.9500	50.9800	50.9800	+2.844%	4	5,121	-15.791%
2026-06-09	55.2500	55.5000	45.4400	49.5700	-7.622%	30	5,122	-13.395%
2026-06-08	54.1500	55.0000	53.6600	53.6600	+18.848%	13	5,123	-19.996%
2026-06-05	49.4000	49.4000	45.1500	45.1500	-18.384%	4	5,114	-4.917%
2026-06-04	53.6900	55.3200	53.6900	55.3200	-0.611%	7	5,118	-22.397%
2026-06-03	59.5200	59.5200	54.1500	55.6600	+7.660%	14	5,123	-22.871%
2026-06-02	49.9800	52.0000	49.9800	51.7000	-2.453%	7	5,123	-16.963%
2026-06-01	54.4200	56.2900	51.7500	53.0000	-14.198%	77	5,128	-19.000%
2026-05-29	61.7700	61.7700	61.7700	61.7700	-1.952%	1	5,096	-30.500%
2026-05-28	63.0100	63.0100	63.0000	63.0000	-1.439%	12	5,095	-31.857%
2026-05-27	61.1000	63.9200	61.1000	63.9200	-2.263%	23	5,098	-32.838%
2026-05-26	68.0000	68.0000	64.6000	65.4000	+7.513%	15	5,094	-34.358%
2026-05-21	61.4500	62.3000	60.8300	60.8300	-0.751%	3	5,092	-29.426%
2026-05-20	61.1900	61.2900	60.8300	61.2900	+10.712%	17	5,092	-29.956%
2026-05-19	52.4000	55.3600	52.4000	55.3600	+6.667%	2	5,098	-22.453%
2026-05-18	55.0000	55.0000	48.5900	51.9000	-2.075%	24	5,098	-17.283%
2026-05-15	52.5000	53.0000	52.0000	53.0000	-11.608%	13	5,098	-19.000%
2026-05-14	61.0000	61.0000	58.7000	59.9600	-7.597%	48	5,109	-28.402%
2026-05-13	65.5000	66.4200	61.0000	64.8900	+5.856%	47	5,085	-33.842%
2026-05-12	67.5500	67.5500	59.6000	61.3000	-12.653%	56	5,085	-29.967%
2026-05-11	71.0000	73.0000	69.3000	70.1800	+2.303%	250	5,085	-38.829%
2026-05-08	56.0000	71.9000	56.0000	68.6000	+26.802%	105	5,171	-37.420%
2026-05-07	58.4600	58.4700	54.1000	54.1000	-2.435%	34	5,216	-20.647%
2026-05-06	54.4100	56.0000	51.9300	55.4500	+5.218%	22	5,231	-22.579%
2026-05-05	49.8500	54.4900	49.8500	52.7000	+27.541%	444	5,231	-18.539%
2026-05-04	44.1700	44.2400	41.3200	41.3200	-8.987%	10	5,244	+3.896%
2026-05-01	42.0000	45.4000	42.0000	45.4000	+17.252%	387	5,245	-5.441%
2026-04-30	39.0000	40.0000	38.2000	38.7200	-2.591%	194	5,245	+10.873%
2026-04-29	33.6500	39.7500	33.6500	39.7500	+29.479%	459	5,303	+8.000%
2026-04-28	30.3600	31.7500	29.0900	30.7000	+0.722%	19	5,221	+39.837%
2026-04-27	31.0000	33.5500	30.1800	30.4800	+3.322%	94	5,229	+40.846%
2026-04-24	29.4000	31.1600	27.5700	29.5000	+64.345%	1,215	5,276	+45.525%
2026-04-23	18.5000	18.7500	17.1700	17.9500	+6.213%	100	5,578	+139.164%
2026-04-22	18.0000	18.0300	16.6600	16.9000	-4.249%	301	5,602	+154.024%
2026-04-21	18.0500	18.6900	17.4000	17.6500	+3.824%	80	5,495	+143.229%
2026-04-20	18.4500	18.4500	16.7500	17.0000	-10.573%	51	5,449	+152.529%
2026-04-17	19.5200	20.5000	19.0100	19.0100	-0.471%	159	5,465	+125.829%
2026-04-16	17.6000	19.1300	17.3300	19.1000	+15.408%	100	5,466	+124.764%
2026-04-15	15.8500	17.0500	15.2000	16.5500	+5.079%	53	5,415	+159.396%
2026-04-14	17.2000	17.2000	14.7000	15.7500	-6.860%	166	5,414	+172.571%
2026-04-13	15.7500	17.1100	15.5000	16.9100	+11.177%	828	5,364	+153.873%
2026-04-10	13.4200	15.5500	13.4200	15.2100	+3.469%	537	5,339	+182.249%
2026-04-09	12.9100	14.7000	12.9100	14.7000	+15.566%	312	5,506	+192.041%
2026-04-08	10.0600	12.7200	10.0600	12.7200	+37.514%	4,404	5,415	+237.500%
2026-04-07	9.5500	9.5500	9.1000	9.2500	+13.497%	405	7,051	+364.108%
2026-04-06	10.0500	10.0500	7.8200	8.1500	+3.295%	43	6,943	+426.748%
2026-04-02	7.7700	8.6400	7.6400	7.8900	+15.182%	268	7,139	+444.106%
2026-04-01	6.1000	7.3500	6.1000	6.8500	+38.384%	489	7,139	+526.715%
2026-03-31	4.4700	4.9500	4.1500	4.9500	+13.793%	4	7,281	+767.273%
2026-03-30	5.0500	5.0500	4.3500	4.3500	-13.690%	175	7,278	+886.897%
2026-03-27	5.0700	5.1000	5.0000	5.0400	-4.906%	58	7,170	+751.786%
2026-03-26	6.0000	6.0000	5.3000	5.3000	-18.336%	64	7,128	+710.000%
2026-03-25	5.9600	6.8000	5.7000	6.4900	+20.185%	281	7,146	+561.479%
2026-03-24	5.4000	5.4000	5.4000	5.4000	+9.091%	15	7,203	+695.000%
2026-03-23	5.6500	5.7500	4.9500	4.9500	-10.000%	127	7,218	+767.273%
2026-03-20	6.5000	6.5000	5.5000	5.5000	-14.063%	12	7,241	+680.545%
2026-03-19	5.4400	6.4000	5.4400	6.4000	+9.402%	55	7,236	+570.781%
2026-03-18	5.5000	5.8500	5.4500	5.8500	+7.339%	14	7,240	+633.846%
2026-03-17	5.8600	5.9000	5.4500	5.4500	-15.504%	68	7,237	+687.706%
2026-03-16	6.9500	7.5300	6.4500	6.4500	+3.200%	92	7,198	+565.581%
2026-03-13	6.5200	6.5200	6.1000	6.2500	+4.167%	8	7,201	+586.880%
2026-03-12	6.8000	6.8000	6.0000	6.0000	-17.808%	27	7,198	+615.500%
2026-03-11	7.4500	7.5300	6.3600	7.3000	+8.955%	330	7,175	+488.082%
2026-03-10	6.3400	6.9000	6.3000	6.7000	+19.643%	50	6,990	+540.746%
2026-03-09	4.8800	5.6000	4.8800	5.6000	+1.818%	3	7,022	+666.607%
2026-03-06	6.0000	6.0200	5.5000	5.5000	-8.333%	118	7,020	+680.545%
2026-03-05	6.5000	6.5500	6.0000	6.0000	-5.063%	128	7,019	+615.500%
2026-03-04	5.4600	6.3200	5.4000	6.3200	+18.131%	72	6,914	+579.272%
2026-03-03	5.2200	5.5000	5.2200	5.3500	-13.008%	138	6,911	+702.430%
2026-03-02	6.1000	6.2000	5.8900	6.1500	-4.651%	70	6,894	+598.049%
2026-02-27	5.9000	6.4500	5.9000	6.4500	+1.896%	7	6,842	+565.581%
2026-02-26	6.5000	6.5800	6.0000	6.3300	-8.261%	275	6,849	+578.199%
2026-02-25	6.5000	6.9000	6.5000	6.9000	+2.222%	21	6,752	+522.174%
2026-02-24	6.1700	6.7500	6.1500	6.7500	+22.951%	89	6,752	+536.000%
2026-02-23	5.5200	5.5200	5.4900	5.4900	-1.964%	2	6,835	+681.967%
2026-02-20	5.5000	5.8000	5.3500	5.6000	-2.609%	34	6,835	+666.607%
2026-02-19	6.0000	6.1500	5.7500	5.7500	-7.258%	44	6,815	+646.609%
2026-02-18	6.7000	6.7000	6.2000	6.2000	-9.489%	155	6,776	+592.419%
2026-02-17	6.8000	7.3000	6.7500	6.8500	-4.861%	29	6,642	+526.715%
2026-02-13	6.9000	7.4600	6.9000	7.2000	+1.408%	21	6,619	+496.250%
2026-02-12	7.3000	7.6000	7.0500	7.1000	-11.250%	46	6,619	+504.648%
2026-02-11	8.2200	8.2200	7.5000	8.0000	+9.589%	191	6,644	+436.625%
2026-02-10	8.3000	8.3000	7.3000	7.3000	-19.604%	37	6,580	+488.082%
2026-02-09	8.6500	9.1100	7.6300	9.0800	-1.625%	250	6,569	+372.797%
2026-02-06	8.5000	9.5000	8.5000	9.2300	+10.539%	99	6,494	+365.114%
2026-02-05	8.1000	8.3500	7.6000	8.3500	+7.051%	68	6,515	+414.132%
2026-02-04	8.3000	8.3500	7.5500	7.8000	-8.235%	11	6,567	+450.385%
2026-02-03	9.0000	9.0000	8.2000	8.5000	+2.410%	33	6,562	+405.059%
2026-02-02	8.5000	8.5400	8.3000	8.3000	+18.911%	17	6,546	+417.229%
2026-01-30	8.0500	8.0500	6.7500	6.9800	-9.351%	67	6,562	+515.043%
2026-01-29	7.5000	7.8000	7.1000	7.7000	-4.348%	65	6,587	+457.532%
2026-01-28	7.5000	8.2000	7.5000	8.0500	+38.793%	161	6,560	+433.292%
2026-01-27	5.7300	5.8000	5.7000	5.8000	+12.186%	587	6,621	+640.172%
2026-01-26	5.8500	5.8500	5.1500	5.1700	-16.613%	112	6,485	+730.368%
2026-01-23	7.3500	7.4300	6.0000	6.2000	-43.636%	1,720	6,412	+592.419%
2026-01-22	10.8000	11.3800	10.8000	11.0000	-3.084%	68	7,103	+290.273%
2026-01-21	9.4000	11.5000	9.4000	11.3500	+40.994%	606	7,125	+278.238%
2026-01-20	7.5000	9.9500	7.5000	8.0500	+8.054%	1,729	6,879	+433.292%
2026-01-16	8.7200	8.7200	7.2000	7.4500	-9.146%	1,690	6,825	+476.242%
2026-01-15	8.9000	9.0700	8.0600	8.2000	+2.757%	62	6,825	+423.537%
2026-01-14	7.9600	8.2900	7.8000	7.9800	+2.308%	96	6,872	+437.970%
2026-01-13	7.0500	8.4000	6.7200	7.8000	+21.875%	1,118	6,846	+450.385%
2026-01-12	6.5000	6.5000	5.9300	6.4000	-4.478%	251	6,602	+570.781%
2026-01-09	6.2000	6.8000	5.6000	6.7000	+41.350%	6,376	6,369	+540.746%
2026-01-08	5.2500	5.2500	4.5000	4.7400	-10.566%	174	1,299	+805.696%
2026-01-07	4.6700	5.7500	4.6700	5.3000	+21.839%	150	1,161	+710.000%
2026-01-06	4.0500	4.3500	3.8000	4.3500	+3.571%	408	1,157	+886.897%
2026-01-05	4.8000	4.8000	4.1000	4.2000	+3.704%	160	869	+922.143%
2026-01-02	3.3000	4.2500	3.1500	4.0500	+32.353%	199	869	+960.000%
2025-12-31	3.0900	3.2000	3.0600	3.0600	-1.290%	107	631	+1,302.941%
2025-12-30	3.2500	3.3000	3.1000	3.1000	+12.727%	3	631	+1,284.839%
2025-12-29	2.7000	2.7500	2.7000	2.7500	-0.362%	21	631	+1,461.091%
2025-12-24	2.5700	2.7600	2.5700	2.7600	-2.473%	87	578	+1,455.435%
2025-12-23	2.7800	3.0000	2.7500	2.8300	-12.384%	294	578	+1,416.961%
2025-12-22	3.3000	3.3200	3.2300	3.2300	-5.000%	82	394	+1,229.102%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+9.677%	1	394	+1,162.647%
2025-12-18	3.1400	3.1400	3.1000	3.1000	+1.974%	9	394	+1,284.839%
2025-12-17	3.6000	3.6000	3.0400	3.0400	-12.894%	86	394	+1,312.171%
2025-12-16	3.7000	3.7000	3.4900	3.4900	-5.676%	41	308	+1,130.086%
2025-12-15	3.8000	3.8000	3.6000	3.7000	-7.500%	56	267	+1,060.270%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-9.297%	5	220	+973.250%
2025-12-11	4.4600	4.4600	4.2000	4.4100	-5.161%	94	215	+873.469%
2025-12-09	4.6500	4.6500	4.6500	4.6500	-2.105%	30	194	+823.226%
2025-12-08	4.7200	4.7500	4.4600	4.7500	-11.874%	48	164	+803.789%
2025-12-05	5.3400	5.4300	5.3400	5.3900	+12.292%	13	123	+696.475%
2025-12-04	5.5700	5.5700	4.8000	4.8000	-14.286%	13	120	+794.375%
2025-12-03	6.2000	6.4100	5.1000	5.6000	0.000%	125	119	+666.607%