Dark

INTC20270319C95
INTC Mar 19 2027 95.00 Call (INTC270319C00095000)
option OPRA

EOD

Sep 2, 2026

15.20+4.828%(+0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.6400	15.4500	14.6400	15.2000	+4.828%	14	2,159	0.000%
2026-09-01	13.2900	14.6900	13.2900	14.5000	-4.918%	34	2,153	+4.828%
2026-08-31	15.8000	16.3000	15.0000	15.2500	-2.866%	20	2,147	-0.328%
2026-08-28	18.0000	18.0000	15.7000	15.7000	-7.265%	68	2,151	-3.185%
2026-08-27	17.1000	17.8000	15.5300	16.9300	+12.867%	51	2,138	-10.219%
2026-08-26	14.6700	15.3000	14.4000	15.0000	-0.925%	29	2,142	+1.333%
2026-08-25	16.2000	16.5400	15.1400	15.1400	-1.432%	55	2,121	+0.396%
2026-08-24	16.3800	16.5500	14.3000	15.3600	-11.470%	92	2,121	-1.042%
2026-08-21	18.5000	18.5000	17.2700	17.3500	-7.219%	334	2,094	-12.392%
2026-08-20	18.4500	18.7000	17.2300	18.7000	-1.579%	40	1,889	-18.717%
2026-08-19	20.0000	20.7500	18.4500	19.0000	-12.442%	106	1,893	-20.000%
2026-08-18	23.0000	23.0000	21.1000	21.7000	-18.113%	112	1,884	-29.954%
2026-08-17	27.4100	27.4100	26.5000	26.5000	+0.379%	10	1,886	-42.642%
2026-08-14	29.7300	29.7300	26.4000	26.4000	-9.372%	46	1,884	-42.424%
2026-08-13	29.5000	30.0900	29.1300	29.1300	+12.038%	14	1,881	-47.820%
2026-08-12	26.2500	26.7000	25.3000	26.0000	+9.015%	29	1,880	-41.538%
2026-08-11	23.5000	23.8500	23.5000	23.8500	-2.254%	16	1,896	-36.268%
2026-08-10	24.7600	26.0000	24.4000	24.4000	-10.129%	17	1,908	-37.705%
2026-08-07	28.8300	28.8300	25.6500	27.1500	-1.452%	9	1,910	-44.015%
2026-08-06	25.0000	27.5500	25.0000	27.5500	-6.293%	61	1,911	-44.828%
2026-08-05	28.3000	29.5000	28.3000	29.4000	+2.261%	8	1,880	-48.299%
2026-08-04	24.1900	29.0000	24.1900	28.7500	+35.934%	39	1,885	-47.130%
2026-08-03	19.0000	21.1500	19.0000	21.1500	-1.582%	39	1,884	-28.132%
2026-07-31	26.0000	26.0000	21.4900	21.4900	-3.632%	116	1,883	-29.269%
2026-07-30	21.9200	23.5400	21.9200	22.3000	+20.541%	61	1,848	-31.839%
2026-07-29	18.4800	18.5000	17.6800	18.5000	-4.639%	18	1,848	-17.838%
2026-07-28	19.0000	19.7000	18.1500	19.4000	-15.652%	22	1,853	-21.649%
2026-07-27	24.1100	24.1100	20.2900	23.0000	-3.645%	378	1,860	-33.913%
2026-07-24	27.1800	27.1800	23.8500	23.8700	-19.140%	246	1,781	-36.322%
2026-07-23	30.8600	30.8600	29.5200	29.5200	-11.084%	8	1,594	-48.509%
2026-07-22	34.0000	34.0000	33.2000	33.2000	+3.847%	2	1,593	-54.217%
2026-07-21	31.9700	31.9700	31.9700	31.9700	+13.168%	1	1,592	-52.455%
2026-07-20	29.6300	30.4000	28.2500	28.2500	+2.318%	63	1,592	-46.195%
2026-07-17	25.2100	28.4800	24.3500	27.6100	+2.259%	77	1,601	-44.947%
2026-07-16	29.0000	29.8300	27.0000	27.0000	-15.361%	40	1,641	-43.704%
2026-07-15	33.0500	33.2200	30.9700	31.9000	-11.757%	12	1,616	-52.351%
2026-07-14	34.7500	36.1500	34.7500	36.1500	+16.613%	4	1,618	-57.953%
2026-07-13	34.4500	34.4500	31.0000	31.0000	-16.868%	58	1,620	-50.968%
2026-07-10	37.0000	38.0000	36.7000	37.2900	-6.236%	11	1,643	-59.238%
2026-07-09	41.5000	42.1000	39.7700	39.7700	+9.983%	16	1,639	-61.780%
2026-07-08	37.4500	37.7000	34.2800	36.1600	-2.428%	87	1,643	-57.965%
2026-07-07	37.0600	37.0600	37.0600	37.0600	-26.903%	1	1,630	-58.985%
2026-07-06	50.7000	50.7000	50.7000	50.7000	+14.447%	10	1,630	-70.020%
2026-07-02	48.5800	48.5800	44.3000	44.3000	-15.134%	12	1,618	-65.688%
2026-07-01	52.7300	52.7300	52.2000	52.2000	-16.386%	21	1,618	-70.881%
2026-06-30	57.0000	63.0000	57.0000	62.4300	+38.119%	9	1,618	-75.653%
2026-06-29	50.2000	50.2000	45.2000	45.2000	-14.878%	2	1,619	-66.372%
2026-06-26	51.0000	54.3000	51.0000	53.1000	-4.496%	4	1,619	-71.375%
2026-06-25	55.6000	55.6000	55.6000	55.6000	+5.724%	15	1,619	-72.662%
2026-06-24	57.7000	57.7000	52.5900	52.5900	-11.090%	4	1,614	-71.097%
2026-06-23	59.1800	59.1800	59.1500	59.1500	-5.752%	3	1,615	-74.303%
2026-06-22	61.0000	62.7600	59.7500	62.7600	+7.742%	18	1,617	-75.781%
2026-06-18	57.0000	58.2500	53.2000	58.2500	+27.183%	56	1,636	-73.906%
2026-06-17	45.0500	48.9500	45.0500	45.8000	+5.070%	40	1,636	-66.812%
2026-06-16	50.9900	50.9900	43.5900	43.5900	-16.494%	37	1,636	-65.130%
2026-06-15	52.1000	52.7500	52.1000	52.2000	+7.963%	19	1,635	-70.881%
2026-06-12	45.8000	48.3500	45.8000	48.3500	+12.051%	8	1,635	-68.563%
2026-06-11	45.0000	45.0000	39.7000	43.1500	+21.549%	12	1,640	-64.774%
2026-06-10	36.0000	38.0000	35.5000	35.5000	+5.435%	11	1,648	-57.183%
2026-06-09	38.0000	38.0000	31.0000	33.6700	-11.928%	41	1,642	-54.856%
2026-06-08	35.0000	38.6500	35.0000	38.2300	+26.297%	13	1,674	-60.241%
2026-06-05	33.3500	33.8600	29.8500	30.2700	-21.458%	96	1,676	-49.785%
2026-06-04	36.8500	39.0500	36.0000	38.5400	-1.179%	15	1,665	-60.560%
2026-06-03	42.6000	42.6000	38.5000	39.0000	+6.065%	58	1,675	-61.026%
2026-06-02	34.3000	36.7700	33.1100	36.7700	+0.519%	70	1,712	-58.662%
2026-06-01	36.0000	40.7800	35.9000	36.5800	-10.802%	61	1,675	-58.447%
2026-05-29	47.5000	47.5000	40.6700	41.0100	-11.996%	68	1,622	-62.936%
2026-05-28	42.1500	46.6000	42.1500	46.6000	+1.481%	33	1,671	-67.382%
2026-05-27	47.0000	47.0000	43.5200	45.9200	-0.692%	28	1,672	-66.899%
2026-05-26	48.0000	48.0000	46.2100	46.2400	+5.091%	70	1,672	-67.128%
2026-05-22	45.0000	46.3000	44.0000	44.0000	+1.033%	207	1,692	-65.455%
2026-05-21	42.8000	44.0600	41.1000	43.5500	-1.292%	17	1,657	-65.098%
2026-05-20	43.6500	46.8900	41.5000	44.1200	+16.289%	24	1,657	-65.549%
2026-05-19	35.1500	38.7000	32.4400	37.9400	+7.084%	31	1,635	-59.937%
2026-05-18	40.9000	40.9000	34.0000	35.4300	-2.127%	101	1,635	-57.099%
2026-05-15	37.6700	37.6700	36.0000	36.2000	-15.716%	6	1,635	-58.011%
2026-05-14	43.4500	43.6300	42.1000	42.9500	-10.240%	41	1,658	-64.610%
2026-05-13	46.3600	47.8500	44.7700	47.8500	+1.939%	13	1,659	-68.234%
2026-05-12	46.2200	47.5000	43.3000	46.9400	-12.425%	113	1,659	-67.618%
2026-05-11	54.6500	56.3500	51.3000	53.6000	+5.533%	846	1,659	-71.642%
2026-05-08	41.7600	55.4000	41.7600	50.7900	+34.543%	386	1,657	-70.073%
2026-05-07	38.7400	41.3000	37.0000	37.7500	-5.743%	93	1,695	-59.735%
2026-05-06	38.9500	40.3500	35.9300	40.0500	+9.907%	58	1,648	-62.047%
2026-05-05	31.8500	38.5000	31.8500	36.4400	+34.963%	273	1,670	-58.288%
2026-05-04	29.7000	29.9600	27.0000	27.0000	-9.396%	230	1,793	-43.704%
2026-05-01	25.2500	30.1500	25.2500	29.8000	+21.533%	236	1,581	-48.993%
2026-04-30	24.9100	26.4000	23.9300	24.5200	-5.801%	379	1,581	-38.010%
2026-04-29	20.5000	26.0300	20.4200	26.0300	+40.551%	325	1,563	-41.606%
2026-04-28	16.7500	18.5200	16.4000	18.5200	-0.430%	82	1,418	-17.927%
2026-04-27	18.2000	20.4300	17.9500	18.6000	+7.020%	89	1,410	-18.280%
2026-04-24	17.0600	18.5000	16.1500	17.3800	+86.081%	730	1,419	-12.543%
2026-04-23	9.3400	10.1000	9.0000	9.3400	+8.102%	16	1,019	+62.741%
2026-04-22	9.4000	9.4000	8.6400	8.6400	-4.000%	14	1,011	+75.926%
2026-04-21	9.4000	9.4000	9.0000	9.0000	+1.695%	12	1,002	+68.889%
2026-04-20	10.2500	10.2500	8.8500	8.8500	-11.055%	170	1,002	+71.751%
2026-04-17	10.4000	11.0600	9.9500	9.9500	-4.143%	76	946	+52.764%
2026-04-16	8.7000	10.4500	8.7000	10.3800	+20.698%	500	919	+46.435%
2026-04-15	8.1000	8.9000	8.1000	8.6000	+11.399%	554	607	+76.744%
2026-04-14	7.8500	8.4000	7.3500	7.7200	-10.957%	19	0	+96.891%
2026-04-13	7.7200	8.7000	7.7200	8.6700	0.000%	200	0	+75.317%