Dark

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

EOD

Jul 16, 2026

38.50-11.494%(-5.00)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	41.9200	42.3500	38.4900	38.5000	-11.494%	90	2,344	0.000%
2026-07-15	48.4000	48.4000	41.3000	43.5000	-4.290%	12	2,311	-11.494%
2026-07-14	45.4500	45.4500	45.4500	45.4500	+2.828%	1	2,313	-15.292%
2026-07-13	47.4000	47.4000	44.1400	44.2000	-12.700%	16	2,313	-12.896%
2026-07-10	50.4700	50.7700	49.9300	50.6300	-4.472%	13	2,302	-23.958%
2026-07-09	56.2500	56.3500	52.9800	53.0000	+2.893%	16	2,302	-27.358%
2026-07-08	49.8000	51.5100	49.0000	51.5100	+2.202%	17	2,301	-25.257%
2026-07-07	53.7200	53.7200	50.0500	50.4000	-23.053%	15	2,291	-23.611%
2026-07-06	64.4000	65.5000	64.4000	65.5000	+9.587%	10	2,284	-41.221%
2026-07-02	62.7500	62.8000	59.6400	59.7700	-10.497%	14	2,293	-35.586%
2026-07-01	70.9000	70.9000	66.4000	66.7800	-16.106%	12	2,293	-42.348%
2026-06-30	75.0000	79.6000	75.0000	79.6000	+13.455%	5	2,288	-51.633%
2026-06-29	63.8000	70.1600	59.6000	70.1600	+4.716%	28	2,290	-45.125%
2026-06-26	68.0300	68.0300	65.8100	67.0000	-6.136%	5	2,280	-42.537%
2026-06-25	77.9500	77.9500	68.8000	71.3800	+3.539%	61	2,279	-46.063%
2026-06-24	74.3000	74.3000	68.9400	68.9400	-6.775%	8	2,229	-44.154%
2026-06-23	76.0200	76.0200	73.9500	73.9500	-5.904%	35	2,225	-47.938%
2026-06-22	77.2400	78.5900	77.2400	78.5900	+7.217%	10	2,258	-51.012%
2026-06-18	72.2000	73.3000	72.0000	73.3000	+20.302%	107	2,241	-47.476%
2026-06-17	58.9900	60.9300	58.9900	60.9300	+2.610%	2	2,241	-36.813%
2026-06-16	59.3800	59.3800	59.3800	59.3800	-11.584%	1	2,241	-35.163%
2026-06-15	68.1000	68.1000	67.1600	67.1600	+3.610%	8	2,241	-42.674%
2026-06-12	60.0000	66.2500	60.0000	64.8200	+15.750%	20	2,241	-40.605%
2026-06-11	57.3100	59.5000	54.5000	56.0000	+18.044%	7	2,255	-31.250%
2026-06-10	49.4600	49.4600	46.3000	47.4400	-3.734%	7	2,257	-18.845%
2026-06-09	52.5000	52.5000	49.2800	49.2800	-3.030%	4	2,257	-21.875%
2026-06-08	50.9700	52.7900	50.8200	50.8200	+23.499%	19	2,260	-24.242%
2026-06-05	46.2900	46.2900	41.1500	41.1500	-17.700%	87	2,266	-6.440%
2026-06-04	49.6700	50.0000	49.6700	50.0000	-2.913%	2	2,270	-23.000%
2026-06-03	54.0000	54.0000	51.5000	51.5000	+8.879%	54	2,270	-25.243%
2026-06-02	47.0000	47.5000	47.0000	47.3000	-4.348%	8	2,270	-18.605%
2026-06-01	48.4400	51.9500	48.4400	49.4500	-13.775%	24	2,268	-22.144%
2026-05-29	60.7100	60.7100	57.3500	57.3500	-1.579%	76	2,248	-32.868%
2026-05-28	59.4800	59.4800	57.4000	58.2700	+0.691%	102	2,249	-33.928%
2026-05-27	58.1300	58.1300	57.8700	57.8700	-6.661%	3	2,349	-33.472%
2026-05-26	63.7600	63.7600	61.8600	62.0000	+5.245%	5	2,349	-37.903%
2026-05-22	58.0000	58.9100	58.0000	58.9100	+7.168%	16	2,349	-34.646%
2026-05-21	54.9700	54.9700	54.9700	54.9700	-5.550%	10	2,341	-29.962%
2026-05-20	58.2000	58.2000	55.7800	58.2000	+13.939%	8	2,341	-33.849%
2026-05-19	44.4900	51.0800	44.4900	51.0800	+5.103%	6	2,336	-24.628%
2026-05-18	50.5000	50.5000	47.8800	48.6000	-3.724%	225	2,336	-20.782%
2026-05-15	50.0000	50.7500	48.3100	50.4800	-12.132%	226	2,336	-23.732%
2026-05-14	56.8000	57.4500	55.5000	57.4500	-6.357%	84	2,463	-32.985%
2026-05-13	60.7500	62.5600	60.7500	61.3500	+1.995%	55	2,471	-37.245%
2026-05-12	66.5000	66.5000	56.0400	60.1500	-12.203%	95	2,471	-35.993%
2026-05-11	68.1500	68.9000	66.0000	68.5100	+4.436%	144	2,471	-43.804%
2026-05-08	55.0000	70.0000	55.0000	65.6000	+28.250%	65	2,529	-41.311%
2026-05-07	53.0000	54.1000	50.9700	51.1500	-4.678%	73	2,545	-24.731%
2026-05-06	54.4900	54.4900	48.0000	53.6600	+8.667%	87	2,552	-28.252%
2026-05-05	42.5000	51.2300	42.5000	49.3800	+25.745%	124	2,583	-22.033%
2026-05-04	42.0200	42.0200	38.8000	39.2700	-5.145%	16	2,653	-1.961%
2026-05-01	38.3000	41.7900	38.3000	41.4000	+16.325%	105	2,623	-7.005%
2026-04-30	35.7000	37.3700	35.5900	35.5900	-6.095%	237	2,623	+8.176%
2026-04-29	32.0000	37.9000	31.0400	37.9000	+32.982%	203	2,733	+1.583%
2026-04-28	27.7600	28.5200	26.0000	28.5000	+3.149%	31	2,670	+35.088%
2026-04-27	28.7300	30.1500	27.6300	27.6300	+4.422%	51	2,661	+39.341%
2026-04-24	26.0500	28.5000	25.2000	26.4600	+68.535%	776	2,661	+45.503%
2026-04-23	16.8500	17.0000	15.5400	15.7000	+4.319%	732	3,084	+145.223%
2026-04-22	16.1000	16.1000	14.9000	15.0500	-3.957%	97	3,031	+155.814%
2026-04-21	16.2800	16.3000	15.3500	15.6700	+4.120%	252	2,989	+145.692%
2026-04-20	16.8700	17.2000	14.9500	15.0500	-12.754%	282	2,989	+155.814%
2026-04-17	17.1900	18.5000	16.6500	17.2500	+0.524%	225	3,223	+123.188%
2026-04-16	14.8500	17.1600	14.8500	17.1600	+15.868%	294	3,193	+124.359%
2026-04-15	14.2000	15.1000	14.2000	14.8100	+5.786%	113	3,231	+159.959%
2026-04-14	14.0000	14.5000	13.1000	14.0000	-6.977%	201	3,222	+175.000%
2026-04-13	13.6200	15.2000	13.6200	15.0500	+10.662%	125	3,112	+155.814%
2026-04-10	10.6000	14.0500	10.6000	13.6000	+5.182%	297	3,080	+183.088%
2026-04-09	10.9500	13.0700	10.9500	12.9300	+17.439%	245	2,841	+197.757%
2026-04-08	8.9000	11.1100	8.7900	11.0100	+35.092%	179	2,695	+249.682%
2026-04-07	7.6500	8.1500	7.6500	8.1500	+18.978%	55	2,646	+372.393%
2026-04-06	7.3000	7.5500	6.6700	6.8500	+1.481%	1,012	2,626	+462.044%
2026-04-02	6.0000	7.3000	6.0000	6.7500	+12.500%	47	2,097	+470.370%
2026-04-01	5.3000	6.2600	4.8000	6.0000	+43.198%	577	2,097	+541.667%
2026-03-31	4.1900	4.1900	4.1900	4.1900	+16.389%	2	1,795	+818.854%
2026-03-30	4.3500	4.3500	3.6000	3.6000	-16.084%	25	1,795	+969.444%
2026-03-27	4.1500	4.4000	4.1500	4.2900	-4.241%	19	1,788	+797.436%
2026-03-26	5.1000	5.1500	4.4700	4.4800	-17.037%	132	1,778	+759.375%
2026-03-25	5.1500	5.8000	5.1500	5.4000	+25.581%	192	1,750	+612.963%
2026-03-24	4.3900	4.3900	4.3000	4.3000	-2.050%	10	1,604	+795.349%
2026-03-23	4.6500	4.6500	4.2500	4.3900	-4.565%	21	1,604	+776.993%
2026-03-20	5.5000	5.5000	4.6000	4.6000	-11.708%	23	1,602	+736.957%
2026-03-19	4.5900	5.2100	4.5900	5.2100	+6.762%	8	1,598	+638.964%
2026-03-18	4.8000	4.8800	4.8000	4.8800	+6.087%	2	1,599	+688.934%
2026-03-17	4.8000	4.8000	4.6000	4.6000	-13.696%	182	1,599	+736.957%
2026-03-16	6.0900	6.2700	5.3000	5.3300	+0.947%	37	1,607	+622.326%
2026-03-13	5.4000	5.4000	5.2800	5.2800	-0.377%	210	1,607	+629.167%
2026-03-12	5.7000	5.7000	5.3000	5.3000	-14.516%	12	1,600	+626.415%
2026-03-11	6.6600	6.6600	6.2000	6.2000	+3.161%	7	1,599	+520.968%
2026-03-10	5.9000	6.0100	5.9000	6.0100	+20.200%	31	1,599	+540.599%
2026-03-09	4.6900	5.0000	4.5700	5.0000	+4.167%	63	1,579	+670.000%
2026-03-06	5.1300	5.1700	4.8000	4.8000	-8.222%	196	1,579	+702.083%
2026-03-05	5.6000	5.6000	5.2300	5.2300	-3.506%	46	1,453	+636.138%
2026-03-04	5.4500	5.4500	5.4200	5.4200	+18.083%	189	1,440	+610.332%
2026-03-03	4.7000	4.7000	4.5400	4.5900	-15.625%	4	1,444	+738.780%
2026-03-02	5.4400	5.4400	5.4400	5.4400	+2.064%	4	1,444	+607.721%
2026-02-27	5.3300	5.3300	5.3300	5.3300	-4.821%	2	1,442	+622.326%
2026-02-26	5.4000	5.6000	5.4000	5.6000	-7.438%	3	1,441	+587.500%
2026-02-25	5.6000	6.0500	5.6000	6.0500	+3.066%	14	1,428	+536.364%
2026-02-24	5.0700	5.8700	5.0700	5.8700	+26.237%	94	1,428	+555.877%
2026-02-23	5.0500	5.0500	4.6500	4.6500	-3.125%	15	1,471	+727.957%
2026-02-20	4.8300	4.8300	4.5000	4.8000	-4.000%	19	1,473	+702.083%
2026-02-19	5.1500	5.3000	4.9500	5.0000	-9.091%	476	1,463	+670.000%
2026-02-18	5.8500	5.9700	5.5000	5.5000	-6.780%	13	996	+600.000%
2026-02-17	6.3100	6.3100	5.9000	5.9000	-5.600%	10	986	+552.542%
2026-02-13	5.9000	6.5300	5.9000	6.2500	-0.794%	42	1,002	+516.000%
2026-02-12	6.6700	6.6700	6.1500	6.3000	-5.970%	20	1,002	+511.111%
2026-02-11	6.8000	6.8000	6.7000	6.7000	+1.515%	3	982	+474.627%
2026-02-10	7.8500	7.8500	6.6000	6.6000	-18.819%	82	979	+483.333%
2026-02-09	7.5000	8.2200	6.7000	8.1300	+0.370%	105	898	+373.555%
2026-02-06	8.0000	8.5000	7.4000	8.1000	+22.727%	267	914	+375.309%
2026-02-05	6.8000	7.4000	6.6000	6.6000	-2.798%	14	801	+483.333%
2026-02-04	7.4000	7.5000	6.7000	6.7900	-8.859%	30	795	+467.010%
2026-02-03	7.8000	8.0500	7.2500	7.4500	+4.196%	161	792	+416.779%
2026-02-02	7.2000	7.6000	7.1500	7.1500	+17.987%	31	703	+438.462%
2026-01-30	7.0000	7.0000	5.9500	6.0600	-11.144%	34	701	+535.314%
2026-01-29	6.8400	6.9000	6.4000	6.8200	-5.931%	39	702	+464.516%
2026-01-28	6.0000	7.2500	6.0000	7.2500	+43.849%	53	686	+431.034%
2026-01-27	4.9500	5.1600	4.9000	5.0400	+13.258%	138	646	+663.889%
2026-01-26	4.9200	4.9200	4.4500	4.4500	-18.349%	113	643	+765.169%
2026-01-23	6.3000	6.9500	5.3000	5.4500	-45.771%	262	567	+606.422%
2026-01-22	10.2900	10.3000	9.6000	10.0500	-0.298%	127	532	+283.085%
2026-01-21	8.9000	10.2800	8.9000	10.0800	+55.077%	416	649	+281.944%
2026-01-20	7.5000	7.6500	6.5000	6.5000	0.000%	150	310	+492.308%
2026-01-16	7.5500	7.5500	6.3000	6.5000	-12.162%	199	75	+492.308%
2026-01-15	7.8200	7.9800	7.1700	7.4000	+0.817%	44	75	+420.270%
2026-01-14	7.2500	7.3400	6.6700	7.3400	0.000%	65	45	+424.523%