Dark

INTC20270319C75
INTC Mar 19 2027 75.00 Call (INTC270319C00075000)
option OPRA

EOD

Sep 1, 2026

23.48-4.436%(-1.09)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	21.9500	23.4800	21.7100	23.4800	-4.436%	95	4,311	0.000%
2026-08-31	25.0000	25.0000	24.5000	24.5700	-1.720%	7	4,296	-4.436%
2026-08-28	26.3500	27.5600	25.0000	25.0000	-5.015%	15	4,292	-6.080%
2026-08-27	26.0500	26.6500	25.3000	26.3200	+11.055%	10	4,282	-10.790%
2026-08-26	23.4800	23.7000	22.9900	23.7000	-0.587%	21	4,286	-0.928%
2026-08-25	24.6500	24.7500	23.8400	23.8400	-1.284%	8	4,272	-1.510%
2026-08-24	23.9900	24.3000	22.6600	24.1500	-8.868%	39	4,266	-2.774%
2026-08-21	26.7500	26.9900	26.2000	26.5000	-3.531%	7	4,260	-11.396%
2026-08-20	27.9500	27.9500	27.4600	27.4700	-3.884%	11	4,259	-14.525%
2026-08-19	28.1700	28.9500	28.0300	28.5800	-9.270%	13	4,256	-17.845%
2026-08-18	33.7000	33.7000	30.9000	31.5000	-17.323%	11	4,256	-25.460%
2026-08-17	39.5000	39.5000	37.5500	38.1000	+1.465%	93	4,252	-38.373%
2026-08-14	39.3000	40.4500	37.5500	37.5500	-4.961%	5	4,253	-37.470%
2026-08-13	40.3800	40.3800	39.0500	39.5100	+10.425%	3	4,253	-40.572%
2026-08-12	37.2000	37.2000	35.7400	35.7800	+7.577%	5	4,254	-34.377%
2026-08-11	33.4400	34.4100	33.2200	33.2600	-2.692%	5	4,253	-29.405%
2026-08-10	33.7500	35.3500	33.7500	34.1800	-9.529%	7	4,255	-31.305%
2026-08-07	40.2000	40.2000	37.7800	37.7800	-2.804%	3	4,254	-37.851%
2026-08-05	39.0400	39.5500	38.8700	38.8700	+2.559%	5	4,255	-39.594%
2026-08-04	34.9000	38.0000	34.9000	37.9000	+25.914%	9	4,254	-38.047%
2026-08-03	29.7000	30.1000	29.7000	30.1000	-2.114%	2	4,253	-21.993%
2026-07-31	31.4400	31.5500	30.7500	30.7500	-2.997%	11	4,251	-23.642%
2026-07-30	28.6000	32.5000	28.6000	31.7000	+23.346%	4	4,246	-25.931%
2026-07-29	28.0400	28.0400	25.0500	25.7000	-8.214%	8	4,246	-8.638%
2026-07-28	28.2400	28.2400	27.7700	28.0000	-10.828%	17	4,246	-16.143%
2026-07-27	34.0000	34.0000	28.6000	31.4000	-5.422%	22	4,255	-25.223%
2026-07-24	36.5000	36.6000	32.3400	33.2000	-14.697%	10	4,270	-29.277%
2026-07-23	42.0000	42.0000	38.9200	38.9200	-11.646%	8	4,267	-39.671%
2026-07-22	44.1100	44.1100	43.4000	44.0500	+2.442%	3	4,266	-46.697%
2026-07-21	41.2000	43.0000	41.2000	43.0000	+14.453%	4	4,264	-45.395%
2026-07-20	38.9000	38.9000	37.4200	37.5700	+3.499%	4	4,264	-37.503%
2026-07-17	32.1000	36.3000	32.1000	36.3000	+0.055%	31	4,266	-35.317%
2026-07-16	38.5300	38.5300	36.2200	36.2800	-13.742%	11	4,262	-35.281%
2026-07-15	38.8000	42.0600	38.7500	42.0600	-6.325%	6	4,261	-44.175%
2026-07-14	45.6200	45.6200	44.9000	44.9000	+7.160%	2	4,257	-47.706%
2026-07-13	41.7500	41.9000	41.3200	41.9000	-12.872%	4	4,257	-43.962%
2026-07-10	48.0900	48.0900	48.0900	48.0900	+8.311%	1	4,256	-51.175%
2026-07-08	47.0000	47.0000	44.4000	44.4000	-7.577%	7	4,256	-47.117%
2026-07-07	52.9900	52.9900	48.0400	48.0400	-19.625%	24	4,255	-51.124%
2026-07-06	61.6000	61.8000	59.7700	59.7700	+7.694%	8	4,250	-60.716%
2026-07-02	63.0500	64.2000	55.5000	55.5000	-14.352%	5	4,246	-57.694%
2026-07-01	68.3000	68.9000	64.8000	64.8000	-14.983%	26	4,246	-63.765%
2026-06-30	73.5000	76.2200	73.5000	76.2200	+15.345%	7	4,252	-69.194%
2026-06-29	66.0800	66.0800	66.0800	66.0800	+1.771%	2	4,258	-64.467%
2026-06-26	66.9000	66.9000	64.9000	64.9300	-2.346%	5	4,256	-63.838%
2026-06-25	67.5200	67.5200	65.0000	66.4900	+2.767%	11	4,255	-64.686%
2026-06-24	70.5000	71.4500	64.6000	64.7000	-6.137%	7	4,254	-63.709%
2026-06-23	72.7700	72.7700	68.9300	68.9300	-8.991%	114	4,257	-65.936%
2026-06-22	73.7800	75.7400	73.3200	75.7400	+9.609%	48	4,190	-68.999%
2026-06-18	68.0000	69.1000	68.0000	69.1000	+16.762%	26	4,261	-66.020%
2026-06-17	59.1800	59.1800	59.1800	59.1800	+5.115%	1	4,261	-60.324%
2026-06-16	56.3000	56.3000	56.3000	56.3000	-14.046%	1	4,261	-58.295%
2026-06-15	65.5000	65.5000	65.5000	65.5000	+5.645%	1	4,260	-64.153%
2026-06-12	57.2500	62.0000	57.2500	62.0000	+14.709%	5	4,259	-62.129%
2026-06-11	52.1000	54.0500	49.8000	54.0500	+21.461%	15	4,259	-56.559%
2026-06-10	46.3000	46.3000	44.2500	44.5000	-3.991%	3	4,258	-47.236%
2026-06-09	50.0000	50.0000	39.7500	46.3500	+1.378%	7	4,258	-49.342%
2026-06-08	45.4500	45.7200	45.4500	45.7200	+18.201%	2	4,259	-48.644%
2026-06-05	43.5000	43.5000	38.6800	38.6800	-17.386%	90	4,259	-39.297%
2026-06-04	47.1600	47.1600	46.8200	46.8200	-4.449%	2	4,262	-49.850%
2026-06-03	49.0000	49.0000	49.0000	49.0000	+7.692%	7	4,261	-52.082%
2026-06-02	45.2600	46.0600	43.8000	45.5000	+1.111%	206	4,259	-48.396%
2026-06-01	48.0000	48.0000	45.0000	45.0000	-12.587%	14	4,320	-47.822%
2026-05-29	58.5100	58.5100	51.4800	51.4800	-10.470%	196	4,320	-54.390%
2026-05-28	54.2500	57.5000	54.2500	57.5000	+4.261%	2	4,229	-59.165%
2026-05-27	58.3000	58.3000	55.1500	55.1500	-4.585%	5	4,230	-57.425%
2026-05-26	56.5500	59.1000	56.5500	57.8000	+3.362%	43	4,227	-59.377%
2026-05-22	58.2000	58.2000	55.9100	55.9200	+0.215%	24	4,246	-58.011%
2026-05-21	53.0500	55.8000	53.0500	55.8000	+1.455%	53	4,244	-57.921%
2026-05-20	53.7700	56.5000	53.4200	55.0000	+14.583%	26	4,244	-57.309%
2026-05-19	45.2500	48.0000	42.0000	48.0000	+7.143%	4	4,278	-51.083%
2026-05-18	51.6000	51.6000	43.7300	44.8000	-4.355%	18	4,278	-47.589%
2026-05-15	47.1900	47.8000	45.5000	46.8400	-12.449%	69	4,278	-49.872%
2026-05-14	51.5000	53.9800	51.5000	53.5000	-7.679%	46	4,287	-56.112%
2026-05-13	59.1200	59.1200	57.4300	57.9500	+5.153%	22	4,284	-59.482%
2026-05-12	54.6400	55.1500	53.5600	55.1100	-14.796%	26	4,284	-57.394%
2026-05-11	63.9500	67.0000	62.5000	64.6800	+3.488%	114	4,284	-63.698%
2026-05-08	51.2700	62.5000	51.2700	62.5000	+33.404%	185	4,352	-62.432%
2026-05-07	50.0000	50.0000	46.8500	46.8500	-7.630%	20	4,413	-49.883%
2026-05-06	48.5000	50.7200	46.0000	50.7200	+9.357%	164	4,423	-53.707%
2026-05-05	41.8900	48.0200	41.8900	46.3800	+26.376%	102	4,438	-49.375%
2026-05-04	38.8000	39.0000	36.7000	36.7000	-6.734%	29	4,442	-36.022%
2026-05-01	31.4500	39.5100	31.4500	39.3500	+15.565%	24	4,430	-40.330%
2026-04-30	34.2000	34.2000	30.9000	34.0500	-1.561%	14	4,430	-31.043%
2026-04-29	29.0000	34.5900	28.6500	34.5900	+34.278%	1,336	4,407	-32.119%
2026-04-28	24.0300	26.0000	24.0000	25.7600	-4.910%	102	4,682	-8.851%
2026-04-27	25.4300	28.4000	25.0700	27.0900	+9.988%	389	4,662	-13.326%
2026-04-24	20.0000	26.2200	20.0000	24.6300	+74.929%	508	4,892	-4.669%
2026-04-23	14.4000	15.2700	14.0800	14.0800	+6.264%	94	4,948	+66.761%
2026-04-22	14.7000	14.7000	13.2500	13.2500	-5.828%	42	4,904	+77.208%
2026-04-21	14.4900	14.6000	13.9000	14.0700	+3.456%	57	4,848	+66.880%
2026-04-20	15.5300	15.7500	13.5500	13.6000	-10.526%	293	4,848	+72.647%
2026-04-17	15.5000	16.5500	15.0500	15.2000	-2.439%	270	4,597	+54.474%
2026-04-16	14.5600	15.6000	14.2000	15.5800	+17.585%	84	4,384	+50.706%
2026-04-15	12.8000	13.4700	12.7400	13.2500	+6.683%	39	4,343	+77.208%
2026-04-14	13.0600	13.0600	11.7000	12.4200	-6.476%	90	4,341	+89.050%
2026-04-13	12.6000	13.6000	12.5000	13.2800	+10.207%	371	4,332	+76.807%
2026-04-10	11.5000	12.3000	11.2700	12.0500	+5.057%	167	4,145	+94.855%
2026-04-09	10.2300	11.6000	10.2300	11.4700	+16.565%	453	4,086	+104.708%
2026-04-08	8.7500	9.8400	8.7000	9.8400	+39.574%	3,665	3,747	+138.618%
2026-04-07	6.7200	7.0500	6.6500	7.0500	+15.574%	300	5,256	+233.050%
2026-04-06	6.4500	6.4500	6.0500	6.1000	+2.349%	6	5,296	+284.918%
2026-04-02	5.4000	6.3000	5.2500	5.9600	+15.728%	82	5,287	+293.960%
2026-04-01	4.0700	5.3500	4.0700	5.1500	+37.333%	60	5,287	+355.922%
2026-03-31	3.1000	3.7500	3.1000	3.7500	+27.119%	13	5,330	+526.133%
2026-03-30	3.7500	3.7500	2.9500	2.9500	-20.054%	35	5,331	+695.932%
2026-03-27	3.6000	3.6900	3.6000	3.6900	-26.200%	6	5,310	+536.314%
2026-03-25	4.8000	5.0000	4.8000	5.0000	+29.870%	7	5,309	+369.600%
2026-03-24	3.8500	3.8500	3.6000	3.8500	+1.316%	56	5,310	+509.870%
2026-03-23	4.2000	4.2000	3.8000	3.8000	-5.000%	79	5,309	+517.895%
2026-03-20	4.3000	4.3000	4.0000	4.0000	-13.043%	11	5,285	+487.000%
2026-03-19	4.4000	4.6000	4.4000	4.6000	+16.456%	12	5,276	+410.435%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-1.250%	1	5,265	+494.430%
2026-03-17	4.2000	4.2000	4.0000	4.0000	-11.111%	19	5,266	+487.000%
2026-03-16	5.5500	5.5500	4.5000	4.5000	-1.099%	58	5,261	+421.778%
2026-03-13	4.8000	4.8000	4.5500	4.5500	+3.409%	26	5,261	+416.044%
2026-03-12	5.6000	5.6000	4.4000	4.4000	-21.708%	33	5,260	+433.636%
2026-03-11	5.0500	5.6200	5.0500	5.6200	+14.694%	30	5,229	+317.794%
2026-03-10	4.8000	5.1500	4.7000	4.9000	+14.754%	135	5,250	+379.184%
2026-03-09	3.8000	4.2700	3.5500	4.2700	-5.111%	48	5,208	+449.883%
2026-03-06	4.3400	4.5000	4.3400	4.5000	-4.863%	38	5,197	+421.778%
2026-03-05	4.5200	4.7300	4.4900	4.7300	+2.826%	29	5,191	+396.406%
2026-03-04	4.0800	4.7200	4.0800	4.6000	+17.949%	69	5,171	+410.435%
2026-03-03	4.2300	4.2600	3.9000	3.9000	-17.021%	40	5,173	+502.051%
2026-03-02	4.7000	4.7000	4.7000	4.7000	-0.424%	2	5,204	+399.574%
2026-02-27	4.6500	4.7200	4.6500	4.7200	+1.944%	51	5,204	+397.458%
2026-02-26	4.7000	4.7000	4.6300	4.6300	-11.641%	20	5,254	+407.127%
2026-02-25	5.0000	5.2400	5.0000	5.2400	+4.800%	24	5,270	+348.092%
2026-02-24	4.2500	5.0000	4.2500	5.0000	+24.688%	54	5,270	+369.600%
2026-02-23	4.3500	4.3500	4.0100	4.0100	-7.816%	101	5,317	+485.536%
2026-02-20	4.2000	4.3500	4.0000	4.3500	-1.584%	653	5,312	+439.770%
2026-02-19	4.6000	4.6000	4.3500	4.4200	-9.796%	237	4,855	+431.222%
2026-02-18	5.1000	5.3000	4.8000	4.9000	-5.769%	40	4,838	+379.184%
2026-02-17	5.1500	5.2800	5.1500	5.2000	-7.143%	18	4,801	+351.538%
2026-02-13	5.3000	5.6800	5.1000	5.6000	+3.704%	24	4,804	+319.286%
2026-02-12	6.0200	6.1500	5.4000	5.4000	-13.323%	88	4,804	+334.815%
2026-02-11	6.5500	6.5500	5.7000	6.2300	+10.854%	93	4,770	+276.886%
2026-02-10	6.1700	6.1700	5.5900	5.6200	-19.137%	91	4,807	+317.794%
2026-02-09	6.0000	7.2300	6.0000	6.9500	+6.107%	36	4,750	+237.842%
2026-02-06	7.1000	7.4000	6.5500	6.5500	+3.968%	16	4,744	+258.473%
2026-02-05	6.5000	6.5000	6.1600	6.3000	-5.970%	5	4,750	+272.698%
2026-02-04	6.6500	6.8000	6.0000	6.7000	+3.077%	77	4,747	+250.448%
2026-02-03	7.3000	7.3000	6.5000	6.5000	-1.515%	23	4,776	+261.231%
2026-02-02	6.1000	6.6100	6.1000	6.6000	+26.437%	80	4,765	+255.758%
2026-01-30	6.0900	6.2000	5.2200	5.2200	-13.000%	24	4,836	+349.808%
2026-01-29	6.0400	6.0500	5.4000	6.0000	-4.000%	85	4,830	+291.333%
2026-01-28	5.5200	6.4000	5.5200	6.2500	+40.449%	69	4,893	+275.680%
2026-01-27	4.5000	4.7000	4.3000	4.4500	+14.103%	286	4,901	+427.640%
2026-01-26	4.5000	4.5000	3.9000	3.9000	-18.750%	897	4,927	+502.051%
2026-01-23	7.4500	7.4500	4.5800	4.8000	-47.253%	4,084	5,690	+389.167%
2026-01-22	8.8800	9.2000	8.5000	9.1000	-1.087%	202	3,509	+158.022%
2026-01-21	7.4300	9.2500	7.4300	9.2000	+46.032%	999	3,476	+155.217%
2026-01-20	6.1000	7.4000	6.0000	6.3000	+11.504%	2,578	2,838	+272.698%
2026-01-16	6.5700	6.6300	5.6500	5.6500	0.000%	641	0	+315.575%