Dark

INTC20270319C90
INTC Mar 19 2027 90.00 Call (INTC270319C00090000)
option OPRA

EOD

Sep 2, 2026

16.97+3.036%(+0.50)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	16.5500	17.3000	15.7400	16.9700	+3.036%	144	3,906	0.000%
2026-09-01	15.3000	16.7700	15.1000	16.4700	-3.402%	105	3,883	+3.036%
2026-08-31	18.4500	18.7000	17.0000	17.0500	-2.124%	51	3,895	-0.469%
2026-08-28	19.4500	20.2000	17.4000	17.4200	-10.391%	195	3,930	-2.583%
2026-08-27	18.2000	20.1000	17.4100	19.4400	+13.155%	134	3,924	-12.706%
2026-08-26	16.8000	17.1800	15.8000	17.1800	+1.958%	594	3,942	-1.222%
2026-08-25	18.5700	18.6400	16.8500	16.8500	0.000%	530	4,038	+0.712%
2026-08-24	18.6500	18.6500	16.0000	16.8500	-12.240%	142	3,770	+0.712%
2026-08-21	19.9000	20.3500	19.1000	19.2000	-7.692%	155	3,709	-11.615%
2026-08-20	20.0000	20.8000	19.0000	20.8000	-0.526%	85	3,626	-18.413%
2026-08-19	22.5000	22.5000	20.5000	20.9100	-10.832%	34	3,585	-18.843%
2026-08-18	25.0000	25.4000	23.2000	23.4500	-18.830%	289	3,566	-27.633%
2026-08-17	29.0000	30.3500	28.8900	28.8900	-0.379%	109	3,371	-41.260%
2026-08-14	30.1000	31.4700	28.6500	29.0000	-6.149%	25	3,391	-41.483%
2026-08-13	29.9700	32.1900	29.9700	30.9000	+9.497%	176	3,404	-45.081%
2026-08-12	28.5000	28.8900	27.6700	28.2200	+9.848%	124	3,250	-39.865%
2026-08-11	26.2000	26.2000	25.6900	25.6900	-3.963%	270	3,286	-33.943%
2026-08-10	27.8500	27.8500	26.6500	26.7500	-9.475%	43	3,086	-36.561%
2026-08-07	29.1500	29.5500	28.8500	29.5500	-0.939%	3	3,058	-42.572%
2026-08-06	27.0000	29.8300	27.0000	29.8300	-7.647%	7	3,056	-43.111%
2026-08-05	30.0500	32.3000	29.2400	32.3000	+4.531%	15	3,051	-47.461%
2026-08-04	27.1500	30.9000	27.0000	30.9000	+32.903%	193	3,040	-45.081%
2026-08-03	21.9000	23.5000	20.4700	23.2500	+0.432%	305	2,998	-27.011%
2026-07-31	27.0500	28.1000	23.1500	23.1500	-6.275%	43	2,875	-26.695%
2026-07-30	21.6800	25.8800	21.2000	24.7000	+33.514%	294	2,849	-31.296%
2026-07-29	20.6500	21.4500	18.5000	18.5000	-14.272%	26	2,733	-8.270%
2026-07-28	22.1500	22.5200	19.7000	21.5800	-11.557%	53	2,722	-21.362%
2026-07-27	26.1300	26.1300	22.2200	24.4000	-4.650%	62	2,706	-30.451%
2026-07-24	27.7000	27.7100	25.3300	25.5900	-19.705%	17	2,690	-33.685%
2026-07-23	32.4000	32.4000	31.4500	31.8700	-9.870%	50	2,700	-46.752%
2026-07-22	36.4700	36.4700	35.3600	35.3600	-2.590%	8	2,689	-52.008%
2026-07-21	34.0000	36.3000	33.1500	36.3000	+17.666%	26	2,688	-53.251%
2026-07-20	30.2700	32.7000	30.2700	30.8500	+4.399%	24	2,693	-44.992%
2026-07-17	26.2500	30.8000	26.2500	29.5500	+2.426%	41	2,697	-42.572%
2026-07-16	33.0000	33.0000	28.8500	28.8500	-9.305%	236	2,683	-41.179%
2026-07-15	34.2500	34.2500	31.8100	31.8100	-14.027%	18	2,627	-46.652%
2026-07-14	36.5000	37.0000	35.3500	37.0000	+6.322%	14	2,609	-54.135%
2026-07-13	35.5700	35.8200	34.4500	34.8000	-11.787%	74	2,621	-51.236%
2026-07-10	39.3200	39.4500	38.9700	39.4500	-5.712%	3	2,609	-56.984%
2026-07-09	44.3400	44.9600	41.5000	41.8400	+11.129%	12	2,607	-59.441%
2026-07-08	39.0000	39.2200	36.5000	37.6500	-5.426%	9	2,605	-54.927%
2026-07-07	42.9800	43.5700	39.8100	39.8100	-21.246%	46	2,610	-57.373%
2026-07-06	52.4000	52.4000	50.5500	50.5500	+5.731%	4	2,604	-66.429%
2026-07-02	51.2900	51.2900	47.7500	47.8100	-13.809%	6	2,598	-64.505%
2026-07-01	59.3200	59.3200	55.4700	55.4700	-15.699%	6	2,598	-69.407%
2026-06-30	58.5000	65.8000	58.5000	65.8000	+15.662%	9	2,602	-74.210%
2026-06-29	54.0000	56.8900	47.0000	56.8900	+2.136%	16	2,602	-70.171%
2026-06-26	53.5000	56.5000	53.5000	55.7000	-4.623%	9	2,599	-69.533%
2026-06-25	57.0500	58.4000	57.0000	58.4000	+3.271%	7	2,593	-70.942%
2026-06-24	56.5500	56.5500	56.5500	56.5500	-5.403%	1	2,595	-69.991%
2026-06-23	62.6800	62.6800	59.7800	59.7800	-8.733%	3	2,596	-71.613%
2026-06-22	64.5000	65.5000	63.8200	65.5000	+8.985%	7	2,596	-74.092%
2026-06-18	59.0000	60.1000	55.9800	60.1000	+22.829%	42	2,597	-71.764%
2026-06-17	47.6600	49.5500	46.7000	48.9300	+3.797%	25	2,597	-65.318%
2026-06-16	54.7900	54.7900	47.1400	47.1400	-14.260%	5	2,597	-64.001%
2026-06-15	57.5000	57.5000	54.3000	54.9800	+4.188%	7	2,620	-69.134%
2026-06-12	50.1200	54.2300	50.1200	52.7700	+21.506%	18	2,621	-67.842%
2026-06-11	43.0000	47.4000	41.0000	43.4300	+15.168%	50	2,623	-60.926%
2026-06-10	38.8500	38.8500	37.1000	37.7100	+4.315%	7	2,611	-54.999%
2026-06-09	39.3500	39.4100	32.3000	36.1500	-8.319%	8	2,614	-53.057%
2026-06-08	38.1300	42.0000	37.8800	39.4300	+21.323%	112	2,617	-56.962%
2026-06-05	35.9200	35.9200	32.0000	32.5000	-19.872%	20	2,702	-47.785%
2026-06-04	39.8400	40.5600	38.8000	40.5600	-0.270%	65	2,690	-58.161%
2026-06-03	43.3500	45.0000	40.6700	40.6700	+7.764%	88	2,693	-58.274%
2026-06-02	38.3000	38.8000	36.0000	37.7400	-2.982%	80	2,733	-55.034%
2026-06-01	38.8000	41.8000	38.0000	38.9000	-14.786%	191	2,672	-56.375%
2026-05-29	51.0000	51.0000	45.6500	45.6500	-4.916%	14	2,589	-62.826%
2026-05-28	47.9600	48.0600	47.8200	48.0100	+1.932%	9	2,583	-64.653%
2026-05-27	49.8400	49.8400	46.2500	47.1000	-6.213%	22	2,586	-63.970%
2026-05-26	48.8000	51.0000	48.8000	50.2200	+3.760%	7	2,585	-66.209%
2026-05-22	47.5500	48.5000	45.4000	48.4000	+7.151%	14	2,583	-64.938%
2026-05-21	43.9000	45.1700	43.4500	45.1700	-2.504%	5	2,591	-62.431%
2026-05-20	45.1600	47.4300	44.9800	46.3300	+14.963%	16	2,591	-63.371%
2026-05-19	35.6000	40.6700	33.9000	40.3000	+10.562%	39	2,588	-57.891%
2026-05-18	41.0000	42.0000	35.3200	36.4500	-7.134%	23	2,588	-53.443%
2026-05-15	40.6300	40.6300	37.9000	39.2500	-12.778%	62	2,588	-56.764%
2026-05-14	44.5000	47.6500	44.5000	45.0000	-11.067%	39	2,601	-62.289%
2026-05-13	48.5500	50.6000	47.0000	50.6000	+4.762%	8	2,599	-66.462%
2026-05-12	57.4500	57.4500	45.4500	48.3000	-15.308%	41	2,599	-64.865%
2026-05-11	55.9200	57.0300	52.6500	57.0300	+6.798%	95	2,599	-70.244%
2026-05-08	43.2000	57.6500	43.2000	53.4000	+34.070%	94	2,592	-68.221%
2026-05-07	41.0000	43.0400	39.2500	39.8300	-5.728%	170	2,583	-57.394%
2026-05-06	41.6100	42.7500	37.8800	42.2500	+7.288%	58	2,625	-59.834%
2026-05-05	33.5000	40.5800	33.5000	39.3800	+37.117%	158	2,637	-56.907%
2026-05-04	31.1000	31.6900	28.7200	28.7200	-10.530%	58	2,661	-40.912%
2026-05-01	28.9000	32.3200	28.9000	32.1000	+15.717%	396	2,714	-47.134%
2026-04-30	27.5700	28.0200	26.0100	27.7400	-1.456%	307	2,714	-38.825%
2026-04-29	22.0000	28.1500	22.0000	28.1500	+41.742%	973	2,680	-39.716%
2026-04-28	19.5000	20.1700	18.4900	19.8600	-1.194%	337	2,700	-14.552%
2026-04-27	19.7000	22.5000	19.1100	20.1000	+4.416%	502	2,588	-15.572%
2026-04-24	18.3000	21.2500	17.2500	19.2500	+80.243%	563	2,396	-11.844%
2026-04-23	10.0000	11.1100	10.0000	10.6800	+13.981%	123	2,403	+58.895%
2026-04-22	10.3500	10.3500	9.3700	9.3700	-6.300%	52	2,368	+81.110%
2026-04-21	10.6000	10.6000	9.9000	10.0000	+2.564%	265	2,350	+69.700%
2026-04-20	10.2000	10.7000	9.6500	9.7500	-12.946%	864	2,350	+74.051%
2026-04-17	11.3500	12.1000	11.0000	11.2000	-2.609%	64	2,084	+51.518%
2026-04-16	10.2000	11.5000	9.8000	11.5000	+22.340%	172	2,049	+47.565%
2026-04-15	9.3000	9.6500	9.2000	9.4000	+8.671%	105	1,911	+80.532%
2026-04-14	9.0200	9.1800	8.2000	8.6500	-9.896%	702	0	+96.185%
2026-04-13	9.0000	9.8000	8.9000	9.6000	+15.663%	381	0	+76.771%
2026-04-10	8.0900	8.7000	8.0900	8.3000	0.000%	919	0	+104.458%