Dark

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

EOD

Sep 2, 2026

31.15+4.882%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	31.1500	31.1500	31.1500	31.1500	+4.882%	1	5,192	0.000%
2026-09-01	28.2000	29.7000	28.2000	29.7000	-5.414%	3	5,191	+4.882%
2026-08-31	31.4000	31.4000	31.4000	31.4000	+0.706%	4	5,193	-0.796%
2026-08-28	31.2500	31.3000	31.0500	31.1800	-4.707%	12	5,197	-0.096%
2026-08-27	32.5000	33.2000	32.0000	32.7200	+9.799%	5	5,192	-4.798%
2026-08-26	30.3500	30.3500	28.8000	29.8000	-4.792%	12	5,189	+4.530%
2026-08-25	30.8500	31.3000	30.3500	31.3000	+4.858%	8	5,190	-0.479%
2026-08-24	31.4200	31.4200	28.9500	29.8500	-8.154%	15	5,186	+4.355%
2026-08-21	32.7500	33.2500	32.4100	32.5000	-2.402%	11	5,186	-4.154%
2026-08-20	32.3600	33.3000	32.3600	33.3000	-4.283%	31	5,178	-6.456%
2026-08-19	36.0000	36.0000	34.7900	34.7900	-9.164%	71	5,177	-10.463%
2026-08-18	38.3000	38.3000	38.3000	38.3000	-12.557%	2	5,143	-18.668%
2026-08-12	43.8000	43.8000	43.8000	43.8000	+9.500%	1	5,143	-28.881%
2026-08-11	40.0000	40.0000	40.0000	40.0000	-4.535%	1	5,143	-22.125%
2026-08-10	40.0600	41.9000	40.0600	41.9000	-5.332%	3	5,142	-25.656%
2026-08-07	43.6000	44.2600	43.6000	44.2600	+0.820%	50	5,140	-29.620%
2026-08-06	42.2700	44.7500	42.2700	43.9000	+3.027%	37	5,140	-29.043%
2026-08-05	42.6400	42.6400	42.6100	42.6100	-3.049%	4	5,171	-26.895%
2026-08-04	40.4500	43.9700	40.4500	43.9500	+32.619%	28	5,172	-29.124%
2026-08-03	32.0800	33.1400	32.0800	33.1400	-11.272%	2	5,154	-6.005%
2026-07-31	37.3500	37.3500	37.3500	37.3500	+0.593%	4	5,154	-16.600%
2026-07-30	37.1000	37.1300	37.1000	37.1300	+22.663%	26	5,150	-16.106%
2026-07-29	29.7000	30.8000	29.7000	30.2700	-8.328%	6	5,175	+2.907%
2026-07-28	31.5500	33.0200	30.5900	33.0200	-11.379%	82	5,171	-5.663%
2026-07-27	34.4400	37.2600	34.4400	37.2600	-0.693%	33	5,165	-16.398%
2026-07-24	44.1300	44.1300	37.5200	37.5200	-17.357%	18	5,133	-16.978%
2026-07-23	46.4300	46.4300	45.4000	45.4000	-6.469%	6	5,124	-31.388%
2026-07-22	50.3500	50.3500	48.5400	48.5400	-1.820%	6	5,124	-35.826%
2026-07-21	49.4400	49.4400	49.4400	49.4400	+14.444%	1	5,124	-36.994%
2026-07-20	43.4600	43.4600	43.2000	43.2000	+7.329%	11	5,124	-27.894%
2026-07-17	36.5000	40.5000	36.5000	40.2500	-6.243%	55	5,133	-22.609%
2026-07-16	46.7500	46.7500	41.4000	42.9300	-7.078%	39	5,134	-27.440%
2026-07-15	50.1300	50.1300	46.2000	46.2000	-11.883%	21	5,137	-32.576%
2026-07-14	51.1700	52.4300	49.0700	52.4300	+10.147%	7	5,157	-40.587%
2026-07-13	49.0000	49.0000	47.6000	47.6000	-11.045%	6	5,162	-34.559%
2026-07-10	53.5500	53.5500	53.5100	53.5100	-5.593%	20	5,163	-41.787%
2026-07-09	56.6800	56.6800	56.6800	56.6800	+2.034%	1	5,153	-45.042%
2026-07-07	57.9200	57.9200	54.0300	55.5500	-10.011%	23	5,154	-43.924%
2026-07-02	66.6000	66.6000	61.7300	61.7300	-25.627%	9	5,176	-49.538%
2026-06-30	79.5500	83.0000	79.5500	83.0000	+12.162%	56	5,176	-62.470%
2026-06-29	64.4600	74.0000	64.4600	74.0000	+3.497%	4	5,130	-57.905%
2026-06-26	70.5800	71.5000	69.2500	71.5000	-2.522%	7	5,130	-56.434%
2026-06-25	79.1500	79.1500	71.3500	73.3500	-0.068%	15	5,131	-57.532%
2026-06-24	72.5000	73.5000	71.3000	73.4000	-3.370%	18	5,127	-57.561%
2026-06-23	72.6300	79.5000	72.6300	75.9600	-8.239%	32	5,132	-58.992%
2026-06-22	82.7800	82.7800	82.7800	82.7800	+27.747%	1	5,117	-62.370%
2026-06-17	64.8000	64.8000	64.8000	64.8000	-4.227%	6	5,118	-51.929%
2026-06-16	67.6600	67.6600	67.6600	67.6600	-3.769%	2	5,118	-53.961%
2026-06-15	70.6500	70.6500	70.2900	70.3100	+1.545%	5	5,118	-55.696%
2026-06-12	70.0200	70.0200	69.2400	69.2400	+12.640%	4	5,120	-55.012%
2026-06-11	57.9500	61.4700	57.9500	61.4700	+20.577%	27	5,121	-49.325%
2026-06-10	52.9500	52.9500	50.9800	50.9800	+2.844%	4	5,121	-38.898%
2026-06-09	55.2500	55.5000	45.4400	49.5700	-7.622%	30	5,122	-37.160%
2026-06-08	54.1500	55.0000	53.6600	53.6600	+18.848%	13	5,123	-41.949%
2026-06-05	49.4000	49.4000	45.1500	45.1500	-18.384%	4	5,114	-31.008%
2026-06-04	53.6900	55.3200	53.6900	55.3200	-0.611%	7	5,118	-43.691%
2026-06-03	59.5200	59.5200	54.1500	55.6600	+7.660%	14	5,123	-44.035%
2026-06-02	49.9800	52.0000	49.9800	51.7000	-2.453%	7	5,123	-39.749%
2026-06-01	54.4200	56.2900	51.7500	53.0000	-14.198%	77	5,128	-41.226%
2026-05-29	61.7700	61.7700	61.7700	61.7700	-1.952%	1	5,096	-49.571%
2026-05-28	63.0100	63.0100	63.0000	63.0000	-1.439%	12	5,095	-50.556%
2026-05-27	61.1000	63.9200	61.1000	63.9200	-2.263%	23	5,098	-51.267%
2026-05-26	68.0000	68.0000	64.6000	65.4000	+7.513%	15	5,094	-52.370%
2026-05-21	61.4500	62.3000	60.8300	60.8300	-0.751%	3	5,092	-48.792%
2026-05-20	61.1900	61.2900	60.8300	61.2900	+10.712%	17	5,092	-49.176%
2026-05-19	52.4000	55.3600	52.4000	55.3600	+6.667%	2	5,098	-43.732%
2026-05-18	55.0000	55.0000	48.5900	51.9000	-2.075%	24	5,098	-39.981%
2026-05-15	52.5000	53.0000	52.0000	53.0000	-11.608%	13	5,098	-41.226%
2026-05-14	61.0000	61.0000	58.7000	59.9600	-7.597%	48	5,109	-48.049%
2026-05-13	65.5000	66.4200	61.0000	64.8900	+5.856%	47	5,085	-51.996%
2026-05-12	67.5500	67.5500	59.6000	61.3000	-12.653%	56	5,085	-49.184%
2026-05-11	71.0000	73.0000	69.3000	70.1800	+2.303%	250	5,085	-55.614%
2026-05-08	56.0000	71.9000	56.0000	68.6000	+26.802%	105	5,171	-54.592%
2026-05-07	58.4600	58.4700	54.1000	54.1000	-2.435%	34	5,216	-42.421%
2026-05-06	54.4100	56.0000	51.9300	55.4500	+5.218%	22	5,231	-43.823%
2026-05-05	49.8500	54.4900	49.8500	52.7000	+27.541%	444	5,231	-40.892%
2026-05-04	44.1700	44.2400	41.3200	41.3200	-8.987%	10	5,244	-24.613%
2026-05-01	42.0000	45.4000	42.0000	45.4000	+17.252%	387	5,245	-31.388%
2026-04-30	39.0000	40.0000	38.2000	38.7200	-2.591%	194	5,245	-19.551%
2026-04-29	33.6500	39.7500	33.6500	39.7500	+29.479%	459	5,303	-21.635%
2026-04-28	30.3600	31.7500	29.0900	30.7000	+0.722%	19	5,221	+1.466%
2026-04-27	31.0000	33.5500	30.1800	30.4800	+3.322%	94	5,229	+2.198%
2026-04-24	29.4000	31.1600	27.5700	29.5000	+64.345%	1,215	5,276	+5.593%
2026-04-23	18.5000	18.7500	17.1700	17.9500	+6.213%	100	5,578	+73.538%
2026-04-22	18.0000	18.0300	16.6600	16.9000	-4.249%	301	5,602	+84.320%
2026-04-21	18.0500	18.6900	17.4000	17.6500	+3.824%	80	5,495	+76.487%
2026-04-20	18.4500	18.4500	16.7500	17.0000	-10.573%	51	5,449	+83.235%
2026-04-17	19.5200	20.5000	19.0100	19.0100	-0.471%	159	5,465	+63.861%
2026-04-16	17.6000	19.1300	17.3300	19.1000	+15.408%	100	5,466	+63.089%
2026-04-15	15.8500	17.0500	15.2000	16.5500	+5.079%	53	5,415	+88.218%
2026-04-14	17.2000	17.2000	14.7000	15.7500	-6.860%	166	5,414	+97.778%
2026-04-13	15.7500	17.1100	15.5000	16.9100	+11.177%	828	5,364	+84.211%
2026-04-10	13.4200	15.5500	13.4200	15.2100	+3.469%	537	5,339	+104.799%
2026-04-09	12.9100	14.7000	12.9100	14.7000	+15.566%	312	5,506	+111.905%
2026-04-08	10.0600	12.7200	10.0600	12.7200	+37.514%	4,404	5,415	+144.890%
2026-04-07	9.5500	9.5500	9.1000	9.2500	+13.497%	405	7,051	+236.757%
2026-04-06	10.0500	10.0500	7.8200	8.1500	+3.295%	43	6,943	+282.209%
2026-04-02	7.7700	8.6400	7.6400	7.8900	+15.182%	268	7,139	+294.804%
2026-04-01	6.1000	7.3500	6.1000	6.8500	+38.384%	489	7,139	+354.745%
2026-03-31	4.4700	4.9500	4.1500	4.9500	+13.793%	4	7,281	+529.293%
2026-03-30	5.0500	5.0500	4.3500	4.3500	-13.690%	175	7,278	+616.092%
2026-03-27	5.0700	5.1000	5.0000	5.0400	-4.906%	58	7,170	+518.056%
2026-03-26	6.0000	6.0000	5.3000	5.3000	-18.336%	64	7,128	+487.736%
2026-03-25	5.9600	6.8000	5.7000	6.4900	+20.185%	281	7,146	+379.969%
2026-03-24	5.4000	5.4000	5.4000	5.4000	+9.091%	15	7,203	+476.852%
2026-03-23	5.6500	5.7500	4.9500	4.9500	-10.000%	127	7,218	+529.293%
2026-03-20	6.5000	6.5000	5.5000	5.5000	-14.063%	12	7,241	+466.364%
2026-03-19	5.4400	6.4000	5.4400	6.4000	+9.402%	55	7,236	+386.719%
2026-03-18	5.5000	5.8500	5.4500	5.8500	+7.339%	14	7,240	+432.479%
2026-03-17	5.8600	5.9000	5.4500	5.4500	-15.504%	68	7,237	+471.560%
2026-03-16	6.9500	7.5300	6.4500	6.4500	+3.200%	92	7,198	+382.946%
2026-03-13	6.5200	6.5200	6.1000	6.2500	+4.167%	8	7,201	+398.400%
2026-03-12	6.8000	6.8000	6.0000	6.0000	-17.808%	27	7,198	+419.167%
2026-03-11	7.4500	7.5300	6.3600	7.3000	+8.955%	330	7,175	+326.712%
2026-03-10	6.3400	6.9000	6.3000	6.7000	+19.643%	50	6,990	+364.925%
2026-03-09	4.8800	5.6000	4.8800	5.6000	+1.818%	3	7,022	+456.250%
2026-03-06	6.0000	6.0200	5.5000	5.5000	-8.333%	118	7,020	+466.364%
2026-03-05	6.5000	6.5500	6.0000	6.0000	-5.063%	128	7,019	+419.167%
2026-03-04	5.4600	6.3200	5.4000	6.3200	+18.131%	72	6,914	+392.880%
2026-03-03	5.2200	5.5000	5.2200	5.3500	-13.008%	138	6,911	+482.243%
2026-03-02	6.1000	6.2000	5.8900	6.1500	-4.651%	70	6,894	+406.504%
2026-02-27	5.9000	6.4500	5.9000	6.4500	+1.896%	7	6,842	+382.946%
2026-02-26	6.5000	6.5800	6.0000	6.3300	-8.261%	275	6,849	+392.101%
2026-02-25	6.5000	6.9000	6.5000	6.9000	+2.222%	21	6,752	+351.449%
2026-02-24	6.1700	6.7500	6.1500	6.7500	+22.951%	89	6,752	+361.481%
2026-02-23	5.5200	5.5200	5.4900	5.4900	-1.964%	2	6,835	+467.395%
2026-02-20	5.5000	5.8000	5.3500	5.6000	-2.609%	34	6,835	+456.250%
2026-02-19	6.0000	6.1500	5.7500	5.7500	-7.258%	44	6,815	+441.739%
2026-02-18	6.7000	6.7000	6.2000	6.2000	-9.489%	155	6,776	+402.419%
2026-02-17	6.8000	7.3000	6.7500	6.8500	-4.861%	29	6,642	+354.745%
2026-02-13	6.9000	7.4600	6.9000	7.2000	+1.408%	21	6,619	+332.639%
2026-02-12	7.3000	7.6000	7.0500	7.1000	-11.250%	46	6,619	+338.732%
2026-02-11	8.2200	8.2200	7.5000	8.0000	+9.589%	191	6,644	+289.375%
2026-02-10	8.3000	8.3000	7.3000	7.3000	-19.604%	37	6,580	+326.712%
2026-02-09	8.6500	9.1100	7.6300	9.0800	-1.625%	250	6,569	+243.062%
2026-02-06	8.5000	9.5000	8.5000	9.2300	+10.539%	99	6,494	+237.486%
2026-02-05	8.1000	8.3500	7.6000	8.3500	+7.051%	68	6,515	+273.054%
2026-02-04	8.3000	8.3500	7.5500	7.8000	-8.235%	11	6,567	+299.359%
2026-02-03	9.0000	9.0000	8.2000	8.5000	+2.410%	33	6,562	+266.471%
2026-02-02	8.5000	8.5400	8.3000	8.3000	+18.911%	17	6,546	+275.301%
2026-01-30	8.0500	8.0500	6.7500	6.9800	-9.351%	67	6,562	+346.275%
2026-01-29	7.5000	7.8000	7.1000	7.7000	-4.348%	65	6,587	+304.545%
2026-01-28	7.5000	8.2000	7.5000	8.0500	+38.793%	161	6,560	+286.957%
2026-01-27	5.7300	5.8000	5.7000	5.8000	+12.186%	587	6,621	+437.069%
2026-01-26	5.8500	5.8500	5.1500	5.1700	-16.613%	112	6,485	+502.515%
2026-01-23	7.3500	7.4300	6.0000	6.2000	-43.636%	1,720	6,412	+402.419%
2026-01-22	10.8000	11.3800	10.8000	11.0000	-3.084%	68	7,103	+183.182%
2026-01-21	9.4000	11.5000	9.4000	11.3500	+40.994%	606	7,125	+174.449%
2026-01-20	7.5000	9.9500	7.5000	8.0500	+8.054%	1,729	6,879	+286.957%
2026-01-16	8.7200	8.7200	7.2000	7.4500	-9.146%	1,690	6,825	+318.121%
2026-01-15	8.9000	9.0700	8.0600	8.2000	+2.757%	62	6,825	+279.878%
2026-01-14	7.9600	8.2900	7.8000	7.9800	+2.308%	96	6,872	+290.351%
2026-01-13	7.0500	8.4000	6.7200	7.8000	+21.875%	1,118	6,846	+299.359%
2026-01-12	6.5000	6.5000	5.9300	6.4000	-4.478%	251	6,602	+386.719%
2026-01-09	6.2000	6.8000	5.6000	6.7000	+41.350%	6,376	6,369	+364.925%
2026-01-08	5.2500	5.2500	4.5000	4.7400	-10.566%	174	1,299	+557.173%
2026-01-07	4.6700	5.7500	4.6700	5.3000	+21.839%	150	1,161	+487.736%
2026-01-06	4.0500	4.3500	3.8000	4.3500	+3.571%	408	1,157	+616.092%
2026-01-05	4.8000	4.8000	4.1000	4.2000	+3.704%	160	869	+641.667%
2026-01-02	3.3000	4.2500	3.1500	4.0500	+32.353%	199	869	+669.136%
2025-12-31	3.0900	3.2000	3.0600	3.0600	-1.290%	107	631	+917.974%
2025-12-30	3.2500	3.3000	3.1000	3.1000	+12.727%	3	631	+904.839%
2025-12-29	2.7000	2.7500	2.7000	2.7500	-0.362%	21	631	+1,032.727%
2025-12-24	2.5700	2.7600	2.5700	2.7600	-2.473%	87	578	+1,028.623%
2025-12-23	2.7800	3.0000	2.7500	2.8300	-12.384%	294	578	+1,000.707%
2025-12-22	3.3000	3.3200	3.2300	3.2300	-5.000%	82	394	+864.396%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+9.677%	1	394	+816.176%
2025-12-18	3.1400	3.1400	3.1000	3.1000	+1.974%	9	394	+904.839%
2025-12-17	3.6000	3.6000	3.0400	3.0400	-12.894%	86	394	+924.671%
2025-12-16	3.7000	3.7000	3.4900	3.4900	-5.676%	41	308	+792.550%
2025-12-15	3.8000	3.8000	3.6000	3.7000	-7.500%	56	267	+741.892%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-9.297%	5	220	+678.750%
2025-12-11	4.4600	4.4600	4.2000	4.4100	-5.161%	94	215	+606.349%
2025-12-09	4.6500	4.6500	4.6500	4.6500	-2.105%	30	194	+569.892%
2025-12-08	4.7200	4.7500	4.4600	4.7500	-11.874%	48	164	+555.789%
2025-12-05	5.3400	5.4300	5.3400	5.3900	+12.292%	13	123	+477.922%
2025-12-04	5.5700	5.5700	4.8000	4.8000	-14.286%	13	120	+548.958%
2025-12-03	6.2000	6.4100	5.1000	5.6000	0.000%	125	119	+456.250%