Dark

INTC20270319C85
INTC Mar 19 2027 85.00 Call (INTC270319C00085000)
option OPRA

EOD

Sep 2, 2026

19.18+2.021%(+0.38)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	18.9000	19.3500	17.8000	19.1800	+2.021%	94	1,566	0.000%
2026-09-01	17.6200	19.0000	17.0000	18.8000	-4.326%	26	1,559	+2.021%
2026-08-28	21.4000	22.8000	19.6500	19.6500	-5.072%	42	1,543	-2.392%
2026-08-27	20.8700	22.2000	19.6500	20.7000	+10.695%	56	1,536	-7.343%
2026-08-26	18.4400	19.0000	18.0200	18.7000	-2.043%	35	1,519	+2.567%
2026-08-25	20.5000	20.5000	19.0900	19.0900	+0.210%	28	1,503	+0.471%
2026-08-24	20.0000	20.0000	18.1100	19.0500	-11.395%	130	1,486	+0.682%
2026-08-21	21.8000	21.8000	21.1500	21.5000	-5.495%	54	1,427	-10.791%
2026-08-20	22.7000	22.9000	21.6600	22.7500	-2.819%	10	1,411	-15.692%
2026-08-19	23.5100	23.5100	22.9000	23.4100	-9.193%	13	1,412	-18.069%
2026-08-18	28.4000	28.4000	25.7800	25.7800	-22.884%	18	1,417	-25.601%
2026-08-14	34.0000	34.1300	32.8000	33.4300	-0.948%	10	1,409	-42.626%
2026-08-13	30.2500	35.5000	30.2500	33.7500	+10.294%	49	1,403	-43.170%
2026-08-12	31.3500	32.0000	30.6000	30.6000	+7.557%	10	1,435	-37.320%
2026-08-11	28.6500	29.0000	28.4500	28.4500	-0.975%	3	1,435	-32.583%
2026-08-10	30.3300	30.6000	28.7300	28.7300	-6.264%	19	1,431	-33.241%
2026-08-07	30.9100	30.9100	30.6500	30.6500	-6.039%	102	1,419	-37.423%
2026-08-06	30.6000	33.0000	30.6000	32.6200	+4.384%	18	1,421	-41.202%
2026-08-05	33.5800	33.5800	31.0300	31.2500	-5.332%	3	1,416	-38.624%
2026-08-04	32.5500	33.0100	31.5000	33.0100	+29.046%	25	1,413	-41.896%
2026-08-03	22.3500	25.5800	22.3500	25.5800	-1.615%	133	1,410	-25.020%
2026-07-31	29.2500	30.0000	26.0000	26.0000	-2.072%	69	1,379	-26.231%
2026-07-30	24.0000	28.1100	24.0000	26.5500	+31.762%	70	1,378	-27.759%
2026-07-29	22.2300	22.6900	20.1500	20.1500	-14.510%	88	1,380	-4.814%
2026-07-28	22.9200	24.1400	21.4500	23.5700	-13.409%	177	1,359	-18.625%
2026-07-27	24.9500	27.2200	24.9500	27.2200	-1.733%	5	1,223	-29.537%
2026-07-24	33.5300	33.5300	27.7000	27.7000	-19.148%	56	1,223	-30.758%
2026-07-23	35.5000	35.5500	34.2600	34.2600	-8.883%	12	1,199	-44.016%
2026-07-22	38.8700	38.8700	37.6000	37.6000	+0.267%	24	1,203	-48.989%
2026-07-21	37.3500	37.5000	37.3500	37.5000	+14.679%	2	1,203	-48.853%
2026-07-20	32.7000	32.7000	32.7000	32.7000	+2.733%	1	1,203	-41.346%
2026-07-17	27.0000	32.5000	26.9200	31.8300	+2.512%	27	1,203	-39.742%
2026-07-16	34.2000	34.2000	31.0500	31.0500	-11.790%	15	1,207	-38.229%
2026-07-15	37.6100	37.6300	35.2000	35.2000	-13.194%	15	1,211	-45.511%
2026-07-14	40.5500	40.5500	40.5500	40.5500	+9.565%	2	1,203	-52.700%
2026-07-13	37.5400	38.5500	37.0100	37.0100	-12.090%	23	1,203	-48.176%
2026-07-10	41.7300	42.5000	41.5200	42.1000	-5.073%	22	1,209	-54.442%
2026-07-09	47.5500	47.5500	44.3500	44.3500	+8.356%	27	1,210	-56.753%
2026-07-08	42.4500	43.5000	38.7500	40.9300	-6.296%	27	1,229	-53.140%
2026-07-07	44.8500	45.9700	41.8500	43.6800	-18.735%	87	1,232	-56.090%
2026-07-06	55.4500	56.5900	53.3200	53.7500	+4.613%	49	1,174	-64.316%
2026-07-02	53.8800	53.8800	51.3800	51.3800	-9.303%	21	1,210	-62.670%
2026-07-01	57.5100	57.5100	56.6500	56.6500	-17.021%	2	1,210	-66.143%
2026-06-30	65.0000	68.5000	65.0000	68.2700	+13.708%	3	1,209	-71.906%
2026-06-29	52.9500	60.0400	51.1000	60.0400	+2.109%	25	1,210	-68.055%
2026-06-26	58.4000	58.8000	58.0000	58.8000	-2.649%	11	1,229	-67.381%
2026-06-25	67.4000	67.4000	57.0500	60.4000	+1.769%	4	1,229	-68.245%
2026-06-24	62.3400	63.5300	59.3500	59.3500	-12.411%	21	1,228	-67.683%
2026-06-22	68.4700	68.6300	65.7200	67.7600	+6.207%	16	1,226	-71.694%
2026-06-18	63.2500	63.8000	59.2600	63.8000	+22.457%	17	1,224	-69.937%
2026-06-17	52.1000	52.1000	52.1000	52.1000	+2.863%	1	1,224	-63.186%
2026-06-16	55.6500	55.6500	50.0000	50.6500	-12.066%	108	1,224	-62.132%
2026-06-15	60.0000	60.0000	57.6000	57.6000	+5.398%	28	1,248	-66.701%
2026-06-12	52.7800	54.6500	52.7800	54.6500	+10.404%	4	1,226	-64.904%
2026-06-11	46.0000	49.5000	43.6000	49.5000	+17.021%	19	1,224	-61.253%
2026-06-10	41.3000	42.3000	41.3000	42.3000	+6.228%	4	1,227	-54.657%
2026-06-09	42.0000	42.0000	37.6800	39.8200	-8.481%	30	1,225	-51.833%
2026-06-08	40.6500	43.5100	40.6500	43.5100	+27.148%	6	1,249	-55.918%
2026-06-05	36.4700	36.5000	34.2200	34.2200	-20.326%	23	1,252	-43.951%
2026-06-04	42.3200	42.9500	42.3200	42.9500	-2.386%	4	1,252	-55.343%
2026-06-03	48.3000	48.3000	43.6000	44.0000	+7.922%	14	1,250	-56.409%
2026-06-02	39.1800	42.0000	39.1800	40.7700	-0.245%	30	1,245	-52.956%
2026-06-01	39.5000	44.7400	39.5000	40.8700	-10.510%	46	1,240	-53.071%
2026-05-29	50.4900	50.4900	45.6700	45.6700	-10.134%	10	1,200	-58.003%
2026-05-28	50.0500	50.9800	50.0500	50.8200	+1.559%	32	1,202	-62.259%
2026-05-27	49.1200	50.0400	49.1200	50.0400	-5.585%	51	1,223	-61.671%
2026-05-26	52.0500	53.0000	51.9000	53.0000	+3.536%	4	1,221	-63.811%
2026-05-22	48.0000	52.2000	48.0000	51.1900	+4.278%	10	1,223	-62.532%
2026-05-21	45.2600	49.0900	45.2600	49.0900	+2.892%	6	1,218	-60.929%
2026-05-20	49.1500	51.5000	47.4400	47.7100	+8.260%	14	1,218	-59.799%
2026-05-19	39.8000	44.0700	36.0000	44.0700	+11.570%	106	1,132	-56.478%
2026-05-18	40.4500	40.5500	39.5000	39.5000	-6.243%	11	1,132	-51.443%
2026-05-15	40.6000	42.1300	40.6000	42.1300	-10.874%	10	1,132	-54.474%
2026-05-14	47.4500	48.3000	46.7600	47.2700	-9.669%	13	1,134	-59.425%
2026-05-13	54.2400	54.2400	52.3300	52.3300	+6.752%	4	1,135	-63.348%
2026-05-12	56.2000	57.5000	48.1600	49.0200	-19.967%	116	1,135	-60.873%
2026-05-11	59.5000	61.2500	55.0000	61.2500	+10.460%	27	1,135	-68.686%
2026-05-08	45.9600	58.5000	45.7100	55.4500	+31.243%	57	1,098	-65.410%
2026-05-07	42.4000	46.0500	42.0000	42.2500	-4.152%	121	1,112	-54.604%
2026-05-06	45.2800	45.2800	40.9700	44.0800	+3.232%	27	1,205	-56.488%
2026-05-05	35.0000	42.7000	35.0000	42.7000	+35.169%	139	1,208	-55.082%
2026-05-04	32.5000	34.1500	31.5900	31.5900	-7.225%	64	1,189	-39.285%
2026-05-01	28.1200	34.5600	28.1200	34.0500	+15.424%	56	1,173	-43.671%
2026-04-30	29.7700	30.0200	28.0000	29.5000	-0.270%	53	1,173	-34.983%
2026-04-29	23.0000	29.6300	23.0000	29.5800	+37.071%	286	1,168	-35.159%
2026-04-28	21.0000	22.0200	20.0000	21.5800	-4.004%	42	1,223	-11.121%
2026-04-27	22.1700	24.5000	21.3000	22.4800	+9.659%	294	1,194	-14.680%
2026-04-24	20.0000	22.0500	19.2000	20.5000	+74.915%	653	1,119	-6.439%
2026-04-23	11.5000	12.1000	11.2100	11.7200	+9.023%	11	835	+63.652%
2026-04-22	12.2000	12.6000	10.6900	10.7500	-5.702%	19	834	+78.419%
2026-04-21	11.6300	11.6300	11.4000	11.4000	+4.587%	5	829	+68.246%
2026-04-20	12.0000	12.0000	10.8500	10.9000	-10.948%	55	829	+75.963%
2026-04-17	12.5000	13.3100	12.2000	12.2400	-2.548%	208	805	+56.699%
2026-04-16	11.4500	12.5600	11.4500	12.5600	+20.769%	239	731	+52.707%
2026-04-15	10.0600	11.1000	10.0600	10.4000	+6.122%	21	676	+84.423%
2026-04-14	9.7000	10.0000	9.2500	9.8000	-8.411%	101	660	+95.714%
2026-04-13	10.0000	10.8800	10.0000	10.7000	+13.588%	58	632	+79.252%
2026-04-10	6.8500	9.8500	6.8500	9.4200	+4.550%	387	616	+103.609%
2026-04-09	8.0000	9.1000	7.6200	9.0100	0.000%	311	258	+112.875%