Dark

INTC20270319C70
INTC Mar 19 2027 70.00 Call (INTC270319C00070000)
option OPRA

EOD

Sep 2, 2026

27.64+3.715%(+0.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	27.8400	27.8400	27.6400	27.6400	+3.715%	2	2,482	0.000%
2026-09-01	24.8000	26.7500	24.6400	26.6500	-4.991%	32	2,483	+3.715%
2026-08-31	28.3400	28.3400	28.0500	28.0500	+0.430%	3	2,455	-1.462%
2026-08-28	29.6600	29.7500	27.9300	27.9300	-5.896%	107	2,452	-1.038%
2026-08-27	28.4700	30.4000	28.4700	29.6800	+15.039%	14	2,351	-6.873%
2026-08-26	25.7700	26.1500	25.6300	25.8000	-3.731%	7	2,358	+7.132%
2026-08-25	28.5000	28.9500	26.6500	26.8000	-0.741%	70	2,354	+3.134%
2026-08-24	27.0000	27.0000	25.4000	27.0000	-8.475%	106	2,395	+2.370%
2026-08-21	29.6000	29.6000	29.1800	29.5000	-5.053%	8	2,343	-6.305%
2026-08-20	30.0000	31.0700	30.0000	31.0700	-2.906%	33	2,339	-11.040%
2026-08-19	31.2000	32.0000	31.0500	32.0000	-7.246%	17	2,353	-13.625%
2026-08-18	35.4300	35.4300	34.1300	34.5000	-18.824%	11	2,344	-19.884%
2026-08-17	41.5000	42.5000	41.5000	42.5000	-2.164%	4	2,343	-34.965%
2026-08-14	43.4400	43.4400	43.4400	43.4400	+8.927%	1	2,342	-36.372%
2026-08-12	39.9500	39.9500	39.2500	39.8800	+7.988%	4	2,342	-30.692%
2026-08-11	36.8800	37.0000	36.5900	36.9300	-2.739%	14	2,343	-25.156%
2026-08-10	36.7700	37.9700	36.7700	37.9700	-5.075%	4	2,342	-27.206%
2026-08-07	39.6200	40.0000	39.0000	40.0000	-5.393%	5	2,340	-30.900%
2026-08-05	41.0000	42.2800	40.0000	42.2800	+5.174%	7	2,338	-34.626%
2026-08-04	40.2000	40.2000	40.2000	40.2000	+24.574%	1	2,335	-31.244%
2026-08-03	32.2700	32.2700	32.2700	32.2700	-1.766%	1	2,335	-14.348%
2026-07-31	34.2000	34.4500	32.8500	32.8500	+16.366%	7	2,335	-15.860%
2026-07-29	30.2000	30.2000	27.3000	28.2300	-5.711%	8	2,334	-2.090%
2026-07-28	28.1500	29.9400	27.7500	29.9400	-9.410%	30	2,334	-7.682%
2026-07-27	33.7000	33.7000	31.8100	33.0500	-5.001%	26	2,347	-16.369%
2026-07-24	37.5700	37.9500	34.3500	34.7900	-16.969%	21	2,355	-20.552%
2026-07-23	43.5000	43.5000	41.9000	41.9000	-10.851%	7	2,340	-34.033%
2026-07-22	46.9600	47.0000	46.9600	47.0000	+0.277%	2	2,339	-41.191%
2026-07-21	44.9900	47.0000	44.9900	46.8700	+16.274%	13	2,341	-41.028%
2026-07-20	41.3800	42.0300	40.3100	40.3100	+4.026%	7	2,337	-31.431%
2026-07-17	34.9000	39.9300	34.9000	38.7500	+0.649%	93	2,339	-28.671%
2026-07-16	41.9200	42.3500	38.4900	38.5000	-11.494%	90	2,344	-28.208%
2026-07-15	48.4000	48.4000	41.3000	43.5000	-4.290%	12	2,311	-36.460%
2026-07-14	45.4500	45.4500	45.4500	45.4500	+2.828%	1	2,313	-39.186%
2026-07-13	47.4000	47.4000	44.1400	44.2000	-12.700%	16	2,313	-37.466%
2026-07-10	50.4700	50.7700	49.9300	50.6300	-4.472%	13	2,302	-45.408%
2026-07-09	56.2500	56.3500	52.9800	53.0000	+2.893%	16	2,302	-47.849%
2026-07-08	49.8000	51.5100	49.0000	51.5100	+2.202%	17	2,301	-46.341%
2026-07-07	53.7200	53.7200	50.0500	50.4000	-23.053%	15	2,291	-45.159%
2026-07-06	64.4000	65.5000	64.4000	65.5000	+9.587%	10	2,284	-57.802%
2026-07-02	62.7500	62.8000	59.6400	59.7700	-10.497%	14	2,293	-53.756%
2026-07-01	70.9000	70.9000	66.4000	66.7800	-16.106%	12	2,293	-58.610%
2026-06-30	75.0000	79.6000	75.0000	79.6000	+13.455%	5	2,288	-65.276%
2026-06-29	63.8000	70.1600	59.6000	70.1600	+4.716%	28	2,290	-60.604%
2026-06-26	68.0300	68.0300	65.8100	67.0000	-6.136%	5	2,280	-58.746%
2026-06-25	77.9500	77.9500	68.8000	71.3800	+3.539%	61	2,279	-61.278%
2026-06-24	74.3000	74.3000	68.9400	68.9400	-6.775%	8	2,229	-59.907%
2026-06-23	76.0200	76.0200	73.9500	73.9500	-5.904%	35	2,225	-62.623%
2026-06-22	77.2400	78.5900	77.2400	78.5900	+7.217%	10	2,258	-64.830%
2026-06-18	72.2000	73.3000	72.0000	73.3000	+20.302%	107	2,241	-62.292%
2026-06-17	58.9900	60.9300	58.9900	60.9300	+2.610%	2	2,241	-54.636%
2026-06-16	59.3800	59.3800	59.3800	59.3800	-11.584%	1	2,241	-53.452%
2026-06-15	68.1000	68.1000	67.1600	67.1600	+3.610%	8	2,241	-58.845%
2026-06-12	60.0000	66.2500	60.0000	64.8200	+15.750%	20	2,241	-57.359%
2026-06-11	57.3100	59.5000	54.5000	56.0000	+18.044%	7	2,255	-50.643%
2026-06-10	49.4600	49.4600	46.3000	47.4400	-3.734%	7	2,257	-41.737%
2026-06-09	52.5000	52.5000	49.2800	49.2800	-3.030%	4	2,257	-43.912%
2026-06-08	50.9700	52.7900	50.8200	50.8200	+23.499%	19	2,260	-45.612%
2026-06-05	46.2900	46.2900	41.1500	41.1500	-17.700%	87	2,266	-32.831%
2026-06-04	49.6700	50.0000	49.6700	50.0000	-2.913%	2	2,270	-44.720%
2026-06-03	54.0000	54.0000	51.5000	51.5000	+8.879%	54	2,270	-46.330%
2026-06-02	47.0000	47.5000	47.0000	47.3000	-4.348%	8	2,270	-41.564%
2026-06-01	48.4400	51.9500	48.4400	49.4500	-13.775%	24	2,268	-44.105%
2026-05-29	60.7100	60.7100	57.3500	57.3500	-1.579%	76	2,248	-51.805%
2026-05-28	59.4800	59.4800	57.4000	58.2700	+0.691%	102	2,249	-52.566%
2026-05-27	58.1300	58.1300	57.8700	57.8700	-6.661%	3	2,349	-52.238%
2026-05-26	63.7600	63.7600	61.8600	62.0000	+5.245%	5	2,349	-55.419%
2026-05-22	58.0000	58.9100	58.0000	58.9100	+7.168%	16	2,349	-53.081%
2026-05-21	54.9700	54.9700	54.9700	54.9700	-5.550%	10	2,341	-49.718%
2026-05-20	58.2000	58.2000	55.7800	58.2000	+13.939%	8	2,341	-52.509%
2026-05-19	44.4900	51.0800	44.4900	51.0800	+5.103%	6	2,336	-45.889%
2026-05-18	50.5000	50.5000	47.8800	48.6000	-3.724%	225	2,336	-43.128%
2026-05-15	50.0000	50.7500	48.3100	50.4800	-12.132%	226	2,336	-45.246%
2026-05-14	56.8000	57.4500	55.5000	57.4500	-6.357%	84	2,463	-51.889%
2026-05-13	60.7500	62.5600	60.7500	61.3500	+1.995%	55	2,471	-54.947%
2026-05-12	66.5000	66.5000	56.0400	60.1500	-12.203%	95	2,471	-54.048%
2026-05-11	68.1500	68.9000	66.0000	68.5100	+4.436%	144	2,471	-59.656%
2026-05-08	55.0000	70.0000	55.0000	65.6000	+28.250%	65	2,529	-57.866%
2026-05-07	53.0000	54.1000	50.9700	51.1500	-4.678%	73	2,545	-45.963%
2026-05-06	54.4900	54.4900	48.0000	53.6600	+8.667%	87	2,552	-48.490%
2026-05-05	42.5000	51.2300	42.5000	49.3800	+25.745%	124	2,583	-44.026%
2026-05-04	42.0200	42.0200	38.8000	39.2700	-5.145%	16	2,653	-29.615%
2026-05-01	38.3000	41.7900	38.3000	41.4000	+16.325%	105	2,623	-33.237%
2026-04-30	35.7000	37.3700	35.5900	35.5900	-6.095%	237	2,623	-22.338%
2026-04-29	32.0000	37.9000	31.0400	37.9000	+32.982%	203	2,733	-27.071%
2026-04-28	27.7600	28.5200	26.0000	28.5000	+3.149%	31	2,670	-3.018%
2026-04-27	28.7300	30.1500	27.6300	27.6300	+4.422%	51	2,661	+0.036%
2026-04-24	26.0500	28.5000	25.2000	26.4600	+68.535%	776	2,661	+4.460%
2026-04-23	16.8500	17.0000	15.5400	15.7000	+4.319%	732	3,084	+76.051%
2026-04-22	16.1000	16.1000	14.9000	15.0500	-3.957%	97	3,031	+83.654%
2026-04-21	16.2800	16.3000	15.3500	15.6700	+4.120%	252	2,989	+76.388%
2026-04-20	16.8700	17.2000	14.9500	15.0500	-12.754%	282	2,989	+83.654%
2026-04-17	17.1900	18.5000	16.6500	17.2500	+0.524%	225	3,223	+60.232%
2026-04-16	14.8500	17.1600	14.8500	17.1600	+15.868%	294	3,193	+61.072%
2026-04-15	14.2000	15.1000	14.2000	14.8100	+5.786%	113	3,231	+86.631%
2026-04-14	14.0000	14.5000	13.1000	14.0000	-6.977%	201	3,222	+97.429%
2026-04-13	13.6200	15.2000	13.6200	15.0500	+10.662%	125	3,112	+83.654%
2026-04-10	10.6000	14.0500	10.6000	13.6000	+5.182%	297	3,080	+103.235%
2026-04-09	10.9500	13.0700	10.9500	12.9300	+17.439%	245	2,841	+113.766%
2026-04-08	8.9000	11.1100	8.7900	11.0100	+35.092%	179	2,695	+151.045%
2026-04-07	7.6500	8.1500	7.6500	8.1500	+18.978%	55	2,646	+239.141%
2026-04-06	7.3000	7.5500	6.6700	6.8500	+1.481%	1,012	2,626	+303.504%
2026-04-02	6.0000	7.3000	6.0000	6.7500	+12.500%	47	2,097	+309.481%
2026-04-01	5.3000	6.2600	4.8000	6.0000	+43.198%	577	2,097	+360.667%
2026-03-31	4.1900	4.1900	4.1900	4.1900	+16.389%	2	1,795	+559.666%
2026-03-30	4.3500	4.3500	3.6000	3.6000	-16.084%	25	1,795	+667.778%
2026-03-27	4.1500	4.4000	4.1500	4.2900	-4.241%	19	1,788	+544.289%
2026-03-26	5.1000	5.1500	4.4700	4.4800	-17.037%	132	1,778	+516.964%
2026-03-25	5.1500	5.8000	5.1500	5.4000	+25.581%	192	1,750	+411.852%
2026-03-24	4.3900	4.3900	4.3000	4.3000	-2.050%	10	1,604	+542.791%
2026-03-23	4.6500	4.6500	4.2500	4.3900	-4.565%	21	1,604	+529.613%
2026-03-20	5.5000	5.5000	4.6000	4.6000	-11.708%	23	1,602	+500.870%
2026-03-19	4.5900	5.2100	4.5900	5.2100	+6.762%	8	1,598	+430.518%
2026-03-18	4.8000	4.8800	4.8000	4.8800	+6.087%	2	1,599	+466.393%
2026-03-17	4.8000	4.8000	4.6000	4.6000	-13.696%	182	1,599	+500.870%
2026-03-16	6.0900	6.2700	5.3000	5.3300	+0.947%	37	1,607	+418.574%
2026-03-13	5.4000	5.4000	5.2800	5.2800	-0.377%	210	1,607	+423.485%
2026-03-12	5.7000	5.7000	5.3000	5.3000	-14.516%	12	1,600	+421.509%
2026-03-11	6.6600	6.6600	6.2000	6.2000	+3.161%	7	1,599	+345.806%
2026-03-10	5.9000	6.0100	5.9000	6.0100	+20.200%	31	1,599	+359.900%
2026-03-09	4.6900	5.0000	4.5700	5.0000	+4.167%	63	1,579	+452.800%
2026-03-06	5.1300	5.1700	4.8000	4.8000	-8.222%	196	1,579	+475.833%
2026-03-05	5.6000	5.6000	5.2300	5.2300	-3.506%	46	1,453	+428.489%
2026-03-04	5.4500	5.4500	5.4200	5.4200	+18.083%	189	1,440	+409.963%
2026-03-03	4.7000	4.7000	4.5400	4.5900	-15.625%	4	1,444	+502.179%
2026-03-02	5.4400	5.4400	5.4400	5.4400	+2.064%	4	1,444	+408.088%
2026-02-27	5.3300	5.3300	5.3300	5.3300	-4.821%	2	1,442	+418.574%
2026-02-26	5.4000	5.6000	5.4000	5.6000	-7.438%	3	1,441	+393.571%
2026-02-25	5.6000	6.0500	5.6000	6.0500	+3.066%	14	1,428	+356.860%
2026-02-24	5.0700	5.8700	5.0700	5.8700	+26.237%	94	1,428	+370.869%
2026-02-23	5.0500	5.0500	4.6500	4.6500	-3.125%	15	1,471	+494.409%
2026-02-20	4.8300	4.8300	4.5000	4.8000	-4.000%	19	1,473	+475.833%
2026-02-19	5.1500	5.3000	4.9500	5.0000	-9.091%	476	1,463	+452.800%
2026-02-18	5.8500	5.9700	5.5000	5.5000	-6.780%	13	996	+402.545%
2026-02-17	6.3100	6.3100	5.9000	5.9000	-5.600%	10	986	+368.475%
2026-02-13	5.9000	6.5300	5.9000	6.2500	-0.794%	42	1,002	+342.240%
2026-02-12	6.6700	6.6700	6.1500	6.3000	-5.970%	20	1,002	+338.730%
2026-02-11	6.8000	6.8000	6.7000	6.7000	+1.515%	3	982	+312.537%
2026-02-10	7.8500	7.8500	6.6000	6.6000	-18.819%	82	979	+318.788%
2026-02-09	7.5000	8.2200	6.7000	8.1300	+0.370%	105	898	+239.975%
2026-02-06	8.0000	8.5000	7.4000	8.1000	+22.727%	267	914	+241.235%
2026-02-05	6.8000	7.4000	6.6000	6.6000	-2.798%	14	801	+318.788%
2026-02-04	7.4000	7.5000	6.7000	6.7900	-8.859%	30	795	+307.069%
2026-02-03	7.8000	8.0500	7.2500	7.4500	+4.196%	161	792	+271.007%
2026-02-02	7.2000	7.6000	7.1500	7.1500	+17.987%	31	703	+286.573%
2026-01-30	7.0000	7.0000	5.9500	6.0600	-11.144%	34	701	+356.106%
2026-01-29	6.8400	6.9000	6.4000	6.8200	-5.931%	39	702	+305.279%
2026-01-28	6.0000	7.2500	6.0000	7.2500	+43.849%	53	686	+281.241%
2026-01-27	4.9500	5.1600	4.9000	5.0400	+13.258%	138	646	+448.413%
2026-01-26	4.9200	4.9200	4.4500	4.4500	-18.349%	113	643	+521.124%
2026-01-23	6.3000	6.9500	5.3000	5.4500	-45.771%	262	567	+407.156%
2026-01-22	10.2900	10.3000	9.6000	10.0500	-0.298%	127	532	+175.025%
2026-01-21	8.9000	10.2800	8.9000	10.0800	+55.077%	416	649	+174.206%
2026-01-20	7.5000	7.6500	6.5000	6.5000	0.000%	150	310	+325.231%
2026-01-16	7.5500	7.5500	6.3000	6.5000	-12.162%	199	75	+325.231%
2026-01-15	7.8200	7.9800	7.1700	7.4000	+0.817%	44	75	+273.514%
2026-01-14	7.2500	7.3400	6.6700	7.3400	0.000%	65	45	+276.567%