Dark

INTC20270319C80
INTC Mar 19 2027 80.00 Call (INTC270319C00080000)
option OPRA

EOD

Sep 2, 2026

21.90+6.829%(+1.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	21.6000	22.0000	20.7600	21.9000	+6.829%	14	3,972	0.000%
2026-09-01	19.6500	21.4000	19.4000	20.5000	-5.443%	39	3,968	+6.829%
2026-08-31	22.5000	23.5500	21.6800	21.6800	-0.778%	17	3,961	+1.015%
2026-08-28	23.0500	24.7000	21.8500	21.8500	-3.956%	31	3,964	+0.229%
2026-08-27	22.6800	24.5500	22.0000	22.7500	+5.324%	61	3,969	-3.736%
2026-08-26	20.7000	21.6000	20.0000	21.6000	+1.599%	81	3,971	+1.389%
2026-08-25	23.0000	23.2500	21.2300	21.2600	+1.238%	101	3,952	+3.010%
2026-08-24	22.6500	22.8000	20.0000	21.0000	-11.579%	164	3,921	+4.286%
2026-08-21	24.6000	24.6000	23.6500	23.7500	-5.866%	53	3,899	-7.789%
2026-08-20	24.9300	25.2300	24.5000	25.2300	-1.829%	11	3,898	-13.199%
2026-08-19	29.7000	29.7000	25.1200	25.7000	-9.187%	189	3,896	-14.786%
2026-08-18	30.0000	30.5400	28.3000	28.3000	-17.733%	23	3,945	-22.615%
2026-08-17	35.4800	36.4000	34.4000	34.4000	-0.087%	19	3,946	-36.337%
2026-08-14	36.0000	36.8400	34.2000	34.4300	-6.262%	25	3,948	-36.393%
2026-08-13	36.5200	38.1200	36.5200	36.7300	+11.303%	21	3,946	-40.376%
2026-08-12	33.5000	33.7500	33.0000	33.0000	+8.197%	13	3,959	-33.636%
2026-08-11	30.0000	30.8500	30.0000	30.5000	-4.088%	12	3,968	-28.197%
2026-08-10	32.4000	32.4000	31.3300	31.8000	-8.489%	13	3,971	-31.132%
2026-08-07	35.3500	35.3500	34.7500	34.7500	-0.941%	2	3,972	-36.978%
2026-08-06	34.2500	37.0200	34.2500	35.0800	-4.674%	5	3,972	-37.571%
2026-08-05	35.5200	36.8000	34.2400	36.8000	+2.793%	14	3,972	-40.489%
2026-08-04	33.0000	36.1000	33.0000	35.8000	+29.710%	30	3,968	-38.827%
2026-08-03	26.9000	27.6000	26.9000	27.6000	-5.285%	11	3,975	-20.652%
2026-07-31	29.6000	30.3900	28.8300	29.1400	+0.310%	11	3,972	-24.846%
2026-07-30	25.4100	30.2500	25.4100	29.0500	+27.412%	13	3,975	-24.613%
2026-07-29	25.3500	26.1800	22.8000	22.8000	-10.693%	33	3,975	-3.947%
2026-07-28	25.0000	26.2200	23.4400	25.5300	-11.354%	61	3,980	-14.219%
2026-07-27	30.6000	30.6000	27.1800	28.8000	-7.097%	45	3,980	-23.958%
2026-07-24	34.4200	34.4200	29.9000	31.0000	-15.921%	153	3,988	-29.355%
2026-07-23	37.7800	38.5700	36.5600	36.8700	-12.214%	20	4,023	-40.602%
2026-07-22	40.6500	42.0000	40.6500	42.0000	+1.083%	2	4,023	-47.857%
2026-07-21	38.5000	41.5500	38.5000	41.5500	+18.714%	10	4,023	-47.292%
2026-07-20	35.1100	35.9000	35.0000	35.0000	+3.704%	11	4,021	-37.429%
2026-07-17	31.1000	35.1000	29.2200	33.7500	-0.295%	141	4,026	-35.111%
2026-07-16	37.6700	37.6700	33.5400	33.8500	-9.733%	14	4,034	-35.303%
2026-07-15	39.6900	39.6900	36.0300	37.5000	-13.991%	24	4,038	-41.600%
2026-07-14	40.4000	43.6000	40.4000	43.6000	+14.737%	10	4,038	-49.771%
2026-07-13	40.4000	40.9000	38.0000	38.0000	-14.607%	60	4,033	-42.368%
2026-07-10	44.2000	45.1300	44.2000	44.5000	-5.319%	18	3,996	-50.787%
2026-07-09	49.8900	50.5000	46.8000	47.0000	+6.673%	7	3,995	-53.404%
2026-07-08	44.3500	44.9000	41.1000	44.0600	-2.111%	85	3,991	-50.295%
2026-07-07	49.3800	49.3800	44.7500	45.0100	-21.173%	26	3,984	-51.344%
2026-07-06	58.3000	58.4300	56.2500	57.1000	+6.331%	4	3,989	-61.646%
2026-07-02	58.0000	58.0000	53.2700	53.7000	-11.372%	14	3,990	-59.218%
2026-07-01	64.9200	65.0000	60.5900	60.5900	-15.495%	13	3,990	-63.855%
2026-06-30	68.0500	72.6000	68.0500	71.7000	+13.773%	24	3,987	-69.456%
2026-06-29	58.5400	63.3600	52.0000	63.0200	+1.384%	19	4,007	-65.249%
2026-06-26	59.2100	62.1600	59.2100	62.1600	-0.448%	5	4,003	-64.768%
2026-06-25	68.6500	68.6500	59.7300	62.4400	-2.575%	30	4,002	-64.926%
2026-06-24	65.8500	68.0800	64.0900	64.0900	-2.003%	15	3,990	-65.829%
2026-06-23	62.8400	69.4000	62.8400	65.4000	-9.167%	40	3,997	-66.514%
2026-06-22	71.0000	72.0000	68.9500	72.0000	+8.761%	39	4,023	-69.583%
2026-06-18	66.5000	66.5000	61.8900	66.2000	+16.120%	103	4,033	-66.918%
2026-06-17	55.1700	57.1000	55.1700	57.0100	+9.804%	6	4,033	-61.586%
2026-06-16	60.0000	60.0000	51.9200	51.9200	-14.605%	55	4,033	-57.820%
2026-06-15	61.7200	62.0000	59.9800	60.8000	+3.932%	38	4,032	-63.980%
2026-06-12	54.9000	60.3500	54.9000	58.5000	+14.035%	53	4,021	-62.564%
2026-06-11	50.4500	52.0000	47.5300	51.3000	+20.734%	32	4,045	-57.310%
2026-06-10	42.9800	45.9500	41.0500	42.4900	+1.675%	23	4,035	-48.458%
2026-06-09	47.2500	47.2500	37.2900	41.7900	-7.687%	31	4,045	-47.595%
2026-06-08	44.6700	47.0500	42.9500	45.2700	+23.689%	23	4,058	-51.624%
2026-06-05	40.9500	40.9500	36.5700	36.6000	-20.607%	34	4,066	-40.164%
2026-06-04	44.5000	46.1000	43.0000	46.1000	-2.185%	36	4,069	-52.495%
2026-06-03	49.2000	49.2000	45.6900	47.1300	+12.482%	24	4,090	-53.533%
2026-06-02	43.0000	43.3500	40.0000	41.9000	-3.009%	40	4,100	-47.733%
2026-06-01	44.5500	48.0000	42.0800	43.2000	-15.658%	53	4,108	-49.306%
2026-05-29	51.0500	52.7400	50.8000	51.2200	-2.065%	18	4,123	-57.243%
2026-05-28	51.3000	53.4000	51.3000	52.3000	-1.022%	4	4,135	-58.126%
2026-05-27	53.3800	53.3800	52.0000	52.8400	-6.808%	5	4,135	-58.554%
2026-05-26	54.5000	56.7000	50.0000	56.7000	+8.621%	53	4,138	-61.376%
2026-05-22	54.5000	54.5000	52.2000	52.2000	+7.851%	54	4,168	-58.046%
2026-05-21	51.1200	51.1200	48.0000	48.4000	-5.837%	10	4,120	-54.752%
2026-05-20	51.1200	52.0900	49.4900	51.4000	+14.222%	11	4,120	-57.393%
2026-05-19	40.2900	46.6700	40.2900	45.0000	+9.091%	27	4,117	-51.333%
2026-05-18	46.5300	46.5300	41.2500	41.2500	-5.714%	9	4,117	-46.909%
2026-05-15	44.6400	45.1700	43.2700	43.7500	-13.229%	71	4,117	-49.943%
2026-05-14	48.9800	53.6500	46.9000	50.4200	-9.722%	52	4,153	-56.565%
2026-05-13	53.0000	56.0200	53.0000	55.8500	+3.426%	46	4,142	-60.788%
2026-05-12	57.5000	61.4500	50.1700	54.0000	-13.183%	123	4,142	-59.444%
2026-05-11	62.8500	63.0000	59.3000	62.2000	+7.241%	110	4,142	-64.791%
2026-05-08	48.2400	62.9000	48.0000	58.0000	+29.580%	2,567	3,677	-62.241%
2026-05-07	46.3000	47.5500	43.7000	44.7600	-5.069%	75	5,657	-51.072%
2026-05-06	45.8000	49.0000	43.9000	47.1500	+7.845%	94	5,668	-53.552%
2026-05-05	40.1000	45.3500	39.9000	43.7200	+31.489%	92	5,679	-49.909%
2026-05-04	35.6400	36.0400	33.2000	33.2500	-9.425%	123	5,681	-34.135%
2026-05-01	33.5800	37.0000	33.5800	36.7100	+18.496%	187	5,752	-40.343%
2026-04-30	30.8000	32.2500	30.0000	30.9800	-2.793%	90	5,752	-29.309%
2026-04-29	25.8000	31.8700	25.8000	31.8700	+33.851%	358	5,758	-31.283%
2026-04-28	21.7500	23.9300	19.8000	23.8100	-0.377%	141	5,784	-8.022%
2026-04-27	24.0000	26.0000	23.0000	23.9000	+6.935%	400	5,896	-8.368%
2026-04-24	21.5500	24.0500	21.0000	22.3500	+77.381%	2,187	5,929	-2.013%
2026-04-23	12.7000	13.8000	12.4000	12.6000	+7.234%	345	6,174	+73.810%
2026-04-22	13.4500	13.4500	11.7500	11.7500	-6.375%	247	6,250	+86.383%
2026-04-21	12.9000	12.9000	12.3000	12.5500	+3.292%	180	6,215	+74.502%
2026-04-20	12.6500	12.6500	11.9000	12.1500	-12.084%	282	6,215	+80.247%
2026-04-17	14.2000	14.9000	13.5900	13.8200	-0.576%	436	6,104	+58.466%
2026-04-16	11.9500	13.9300	11.9500	13.9000	+18.298%	592	6,188	+57.554%
2026-04-15	11.2800	12.1000	11.2800	11.7500	+7.013%	1,187	5,814	+86.383%
2026-04-14	10.6700	11.6500	10.2000	10.9800	-7.731%	240	5,627	+99.454%
2026-04-13	11.0000	12.2500	11.0000	11.9000	+13.010%	142	5,564	+84.034%
2026-04-10	9.8400	10.9000	9.8400	10.5300	+3.235%	405	5,574	+107.977%
2026-04-09	8.6000	10.2000	8.6000	10.2000	+18.192%	608	5,561	+114.706%
2026-04-08	6.8000	8.7000	6.8000	8.6300	+41.475%	547	5,185	+153.766%
2026-04-07	6.0000	6.1500	5.6400	6.1000	+15.312%	253	5,039	+259.016%
2026-04-06	5.3500	5.8000	5.0500	5.2900	+2.718%	4,923	4,922	+313.989%
2026-04-02	4.3500	5.2500	4.3500	5.1500	+18.391%	132	4,050	+325.243%
2026-04-01	4.0000	4.7000	4.0000	4.3500	+35.938%	455	4,050	+403.448%
2026-03-31	2.6700	3.2000	2.6700	3.2000	+28.000%	18	4,290	+584.375%
2026-03-30	3.1000	3.1000	2.4400	2.5000	-16.667%	411	4,295	+776.000%
2026-03-27	3.1100	3.3500	3.0000	3.0000	-9.910%	333	4,278	+630.000%
2026-03-26	3.6800	3.6800	3.2500	3.3300	-17.370%	372	4,079	+557.658%
2026-03-25	3.7100	4.3500	3.6000	4.0300	+27.532%	470	3,844	+443.424%
2026-03-24	3.3900	3.3900	3.1600	3.1600	-3.067%	6	4,112	+593.038%
2026-03-23	3.7000	4.0000	2.9200	3.2600	-6.590%	21	4,115	+571.779%
2026-03-20	3.8000	3.8000	3.4600	3.4900	-12.750%	125	4,125	+527.507%
2026-03-19	3.0000	4.0000	3.0000	4.0000	+5.263%	215	4,040	+447.500%
2026-03-18	3.4000	3.8000	3.4000	3.8000	+11.765%	8	4,143	+476.316%
2026-03-17	3.9200	3.9200	3.4000	3.4000	-17.073%	204	4,143	+544.118%
2026-03-16	4.6800	4.8000	4.1000	4.1000	0.000%	90	4,022	+434.146%
2026-03-13	3.9500	4.1000	3.9400	4.1000	+7.612%	221	3,986	+434.146%
2026-03-12	4.1900	4.1900	3.8000	3.8100	-17.532%	28	3,921	+474.803%
2026-03-11	4.5500	4.9500	4.5500	4.6200	+6.944%	128	3,921	+374.026%
2026-03-10	4.1600	4.5500	4.1500	4.3200	+16.757%	787	3,919	+406.944%
2026-03-09	3.2500	3.7000	3.2000	3.7000	+6.017%	14	3,744	+491.892%
2026-03-06	3.8600	3.8700	3.4900	3.4900	-10.513%	129	3,735	+527.507%
2026-03-05	4.0800	4.2200	3.9000	3.9000	-5.340%	254	3,617	+461.538%
2026-03-04	3.7000	4.1200	3.7000	4.1200	+17.379%	44	3,536	+431.553%
2026-03-03	3.5000	3.7000	3.4500	3.5100	-13.547%	249	3,566	+523.932%
2026-03-02	3.9000	4.0700	3.8500	4.0600	-6.667%	10	3,363	+439.409%
2026-02-27	4.3500	4.3500	4.3500	4.3500	+8.209%	5	3,367	+403.448%
2026-02-26	4.1000	4.1000	3.8700	4.0200	-8.636%	218	3,362	+444.776%
2026-02-25	4.4500	4.4500	4.2400	4.4000	-0.901%	99	3,379	+397.727%
2026-02-24	3.8000	4.5500	3.7500	4.4400	+25.070%	186	3,379	+393.243%
2026-02-23	3.7000	3.9500	3.5000	3.5500	-5.333%	121	3,221	+516.901%
2026-02-20	3.7000	4.0000	3.5000	3.7500	-2.597%	262	3,224	+484.000%
2026-02-19	4.0000	4.0000	3.7500	3.8500	-7.452%	76	2,981	+468.831%
2026-02-18	4.5200	4.6000	4.1600	4.1600	-13.333%	134	2,956	+426.442%
2026-02-17	4.7500	4.8000	4.5000	4.8000	-2.041%	187	2,843	+356.250%
2026-02-13	4.7600	5.1000	4.7600	4.9000	+2.941%	131	2,937	+346.939%
2026-02-12	5.2500	5.6500	4.6600	4.7600	-13.455%	141	2,937	+360.084%
2026-02-11	5.9000	5.9000	5.1500	5.5000	+12.474%	51	2,966	+298.182%
2026-02-10	6.0700	6.2000	4.8900	4.8900	-24.769%	262	2,972	+347.853%
2026-02-09	6.0500	6.5000	5.1500	6.5000	-2.549%	137	2,879	+236.923%
2026-02-06	5.9100	6.7200	5.7300	6.6700	+20.397%	227	2,835	+228.336%
2026-02-05	5.4000	6.6000	5.0000	5.5400	-6.102%	69	2,771	+295.307%
2026-02-04	5.9800	6.1000	5.3000	5.9000	+1.724%	129	2,738	+271.186%
2026-02-03	6.4400	6.4400	5.8000	5.8000	+1.933%	129	2,801	+277.586%
2026-02-02	4.9500	5.8500	4.9500	5.6900	+18.542%	60	2,791	+284.886%
2026-01-30	5.8500	5.8700	4.7000	4.8000	-12.568%	87	2,758	+356.250%
2026-01-29	5.4000	5.5500	5.0000	5.4900	-2.832%	89	2,747	+298.907%
2026-01-28	4.9700	5.8500	4.9700	5.6500	+40.898%	292	2,702	+287.611%
2026-01-27	3.9300	4.1000	3.6500	4.0100	+16.232%	226	2,673	+446.135%
2026-01-26	3.8000	3.8500	3.3500	3.4500	-17.857%	1,455	2,594	+534.783%
2026-01-23	7.5500	7.5500	4.0000	4.2000	-46.701%	1,365	1,173	+421.429%
2026-01-22	7.9500	8.2500	7.5000	7.8800	0.000%	262	165	+177.919%