Dark

INTC20271217C10
INTC Dec 17 2027 10.00 Call (INTC271217C00010000)
option OPRA

EOD

Aug 27, 2026

81.45+3.996%(+3.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	81.4500	81.4500	81.4500	81.4500	+3.996%	1	629	0.000%
2026-08-25	79.5000	79.5000	78.3200	78.3200	-19.024%	3	628	+3.996%
2026-08-13	94.0000	96.7200	94.0000	96.7200	+4.000%	17	629	-15.788%
2026-08-12	93.0000	93.0000	93.0000	93.0000	+4.494%	5	627	-12.419%
2026-08-11	89.0000	89.0000	89.0000	89.0000	-0.503%	10	627	-8.483%
2026-08-10	88.9000	89.4500	88.9000	89.4500	-2.400%	22	627	-8.944%
2026-08-06	91.9500	91.9500	91.6500	91.6500	-0.380%	20	648	-11.129%
2026-08-04	92.0000	92.0000	92.0000	92.0000	+13.022%	10	658	-11.467%
2026-07-30	81.4000	81.4000	81.4000	81.4000	+5.577%	1	658	+0.061%
2026-07-28	77.1000	77.1000	77.1000	77.1000	-5.108%	1	658	+5.642%
2026-07-27	81.2500	81.2500	81.2500	81.2500	-7.302%	1	658	+0.246%
2026-07-16	87.6500	87.6500	87.6500	87.6500	-12.542%	20	657	-7.074%
2026-07-10	100.2200	100.2200	100.2200	100.2200	-2.320%	5	657	-18.729%
2026-07-07	102.6000	102.6000	102.6000	102.6000	-22.332%	3	657	-20.614%
2026-06-30	131.6000	132.1000	131.0000	132.1000	+5.259%	5	660	-38.342%
2026-06-18	125.5000	125.5000	125.5000	125.5000	+11.974%	4	662	-35.100%
2026-06-17	112.2000	112.2000	112.0800	112.0800	-7.126%	2	662	-27.329%
2026-06-15	120.6800	120.6800	120.6800	120.6800	+2.271%	1	662	-32.507%
2026-06-12	118.0000	118.0000	118.0000	118.0000	+8.009%	1	662	-30.975%
2026-06-11	109.2500	109.2500	109.2500	109.2500	+5.842%	10	663	-25.446%
2026-06-08	100.0000	103.2200	100.0000	103.2200	-1.695%	30	673	-21.091%
2026-06-03	105.0000	105.0000	105.0000	105.0000	+7.143%	2	673	-22.429%
2026-06-02	98.0000	98.0000	98.0000	98.0000	-0.528%	10	673	-16.888%
2026-06-01	101.2200	101.5000	98.5200	98.5200	-12.536%	7	673	-17.326%
2026-05-26	112.6400	112.6400	112.6400	112.6400	+15.080%	1	676	-27.690%
2026-05-15	97.8800	97.8800	97.8800	97.8800	-8.523%	13	677	-16.786%
2026-05-14	107.0000	107.0000	107.0000	107.0000	-10.084%	1	677	-23.879%
2026-05-08	119.0000	119.0000	119.0000	119.0000	+13.225%	2	677	-31.555%
2026-05-07	104.0000	105.1000	104.0000	105.1000	+4.059%	10	677	-22.502%
2026-05-06	101.0000	101.0000	101.0000	101.0000	+1.457%	4	681	-19.356%
2026-05-05	94.4100	100.0000	94.4100	99.5500	+11.068%	51	681	-18.182%
2026-05-01	91.2500	91.2500	89.6300	89.6300	+5.323%	13	681	-9.126%
2026-04-30	85.1000	85.1000	85.1000	85.1000	+4.098%	1	681	-4.289%
2026-04-29	81.0000	81.7500	81.0000	81.7500	+10.593%	11	681	-0.367%
2026-04-28	74.3000	74.3000	73.9200	73.9200	-1.833%	2	682	+10.187%
2026-04-27	75.3000	75.3000	75.3000	75.3000	+4.077%	2	684	+8.167%
2026-04-24	73.5000	74.3000	72.3500	72.3500	+28.737%	46	684	+12.578%
2026-04-21	56.2000	56.2000	56.2000	56.2000	-1.404%	10	705	+44.929%
2026-04-16	57.0000	57.0000	57.0000	57.0000	+4.837%	1	705	+42.895%
2026-04-14	54.3700	54.3700	54.3700	54.3700	-2.036%	3	705	+49.807%
2026-04-13	56.0000	56.0000	55.5000	55.5000	+2.588%	2	703	+46.757%
2026-04-10	54.1000	54.1000	54.1000	54.1000	+8.744%	15	703	+50.555%
2026-04-08	49.7500	49.7500	49.7500	49.7500	+21.341%	1	703	+63.719%
2026-04-07	41.0000	41.0000	41.0000	41.0000	-1.796%	1	704	+98.659%
2026-04-06	41.6600	41.7500	41.6600	41.7500	+2.605%	2	705	+95.090%
2026-04-02	41.5200	41.5200	40.6900	40.6900	+25.781%	2	706	+100.172%
2026-03-30	32.3500	32.3500	32.3500	32.3500	-6.503%	1	706	+151.777%
2026-03-27	34.6000	34.6000	34.6000	34.6000	-8.947%	1	706	+135.405%
2026-03-25	38.0000	38.0000	38.0000	38.0000	+6.443%	3	706	+114.342%
2026-03-20	36.8100	36.8100	35.7000	35.7000	-2.192%	5	706	+128.151%
2026-03-13	36.8900	36.8900	36.5000	36.5000	-6.602%	4	705	+123.151%
2026-03-11	39.0000	39.0800	39.0000	39.0800	+4.913%	3	706	+108.419%
2026-02-18	38.5000	38.5000	37.1500	37.2500	+1.223%	250	1,107	+118.658%
2026-02-17	36.9000	36.9000	36.8000	36.8000	-3.791%	2	1,111	+121.332%
2026-02-13	38.0000	38.2500	38.0000	38.2500	-7.831%	2	1,111	+112.941%
2026-02-06	41.5000	41.5000	41.5000	41.5000	+3.337%	1	1,112	+96.265%
2026-02-02	40.1600	40.1600	40.1600	40.1600	+2.974%	6	1,113	+102.814%
2026-01-29	39.0000	39.0000	39.0000	39.0000	-1.887%	1	1,113	+108.846%
2026-01-28	39.7500	39.7500	39.7500	39.7500	+13.119%	1	1,113	+104.906%
2026-01-27	35.1400	35.1400	35.1400	35.1400	+3.658%	5	1,114	+131.787%
2026-01-26	34.0000	34.0000	33.9000	33.9000	-5.833%	6	1,109	+140.265%
2026-01-23	37.0000	37.4200	36.0000	36.0000	-20.879%	16	1,103	+126.250%
2026-01-22	44.7500	45.5000	44.7500	45.5000	+3.409%	3	1,095	+79.011%
2026-01-21	44.0000	44.0000	44.0000	44.0000	+7.082%	1	1,096	+85.114%
2026-01-20	40.7400	41.0900	40.7400	41.0900	+9.573%	41	1,097	+98.223%
2026-01-13	37.5000	37.5000	37.5000	37.5000	+3.164%	1	1,117	+117.200%
2026-01-12	36.3500	36.3500	36.3500	36.3500	+0.276%	1	1,117	+124.072%
2026-01-09	36.2500	36.2500	36.2500	36.2500	+3.809%	1	1,117	+124.690%
2026-01-07	35.8000	35.8000	34.9200	34.9200	+12.645%	5	1,117	+133.247%
2026-01-05	31.0000	31.0000	31.0000	31.0000	+1.806%	1	1,117	+162.742%
2026-01-02	30.4500	30.4500	30.4500	30.4500	+7.673%	20	1,117	+167.488%
2025-12-31	28.2800	28.2800	28.2800	28.2800	+4.354%	9	1,117	+188.013%
2025-12-24	27.1000	27.1000	27.1000	27.1000	-3.764%	1	1,117	+200.554%
2025-12-22	28.1500	28.1600	28.1500	28.1600	+3.720%	2	1,117	+189.240%
2025-12-19	27.1500	27.1500	27.1500	27.1500	-12.419%	3	1,118	+200.000%
2025-12-10	31.0000	31.0000	31.0000	31.0000	-7.463%	37	1,118	+162.742%
2025-12-04	33.5000	33.5000	33.5000	33.5000	-1.500%	3	1,118	+143.134%
2025-12-03	34.0100	34.0100	34.0100	34.0100	+3.061%	1	1,118	+139.488%
2025-12-02	33.0000	33.0000	33.0000	33.0000	+8.055%	2	1,119	+146.818%
2025-11-28	29.0000	30.5400	29.0000	30.5400	+21.916%	2	1,119	+166.699%
2025-11-20	25.8000	25.8000	25.0500	25.0500	-3.654%	15	1,119	+225.150%
2025-11-14	25.3000	26.0000	25.3000	26.0000	-10.035%	12	1,114	+213.269%
2025-11-12	28.9000	28.9000	28.9000	28.9000	-2.034%	5	1,121	+181.834%
2025-11-10	29.5000	29.5000	29.5000	29.5000	-1.503%	3	1,121	+176.102%
2025-11-07	28.7500	29.9500	28.7500	29.9500	+5.458%	6	1,124	+171.953%
2025-11-06	28.4000	28.4000	28.4000	28.4000	-2.906%	2	1,129	+186.796%
2025-11-04	29.2500	29.2500	29.2500	29.2500	-5.401%	10	1,130	+178.462%
2025-11-03	30.9200	30.9200	30.9200	30.9200	-0.354%	40	1,090	+163.422%
2025-10-31	31.0300	31.0300	31.0300	31.0300	-6.254%	1	1,090	+162.488%
2025-10-28	33.5000	33.5000	33.1000	33.1000	+6.912%	15	1,089	+146.073%
2025-10-27	31.0200	31.5000	30.9600	30.9600	+3.200%	5	1,096	+163.081%
2025-10-24	31.8600	31.8600	30.0000	30.0000	+3.448%	9	1,096	+171.500%
2025-10-23	28.2500	29.7000	28.2500	29.0000	+3.571%	16	1,102	+180.862%
2025-10-22	28.0000	28.0000	28.0000	28.0000	-3.780%	2	1,101	+190.893%
2025-10-20	27.6100	29.1000	27.6100	29.1000	+2.393%	3	1,103	+179.897%
2025-10-17	28.0000	29.5000	28.0000	28.4200	+0.070%	5	1,104	+186.594%
2025-10-15	28.4000	28.4000	28.4000	28.4000	-1.217%	1	1,104	+186.796%
2025-10-10	29.7600	31.0000	28.7500	28.7500	-0.862%	13	1,103	+183.304%
2025-10-09	29.0000	29.0000	29.0000	29.0000	+0.764%	11	1,106	+180.862%
2025-10-08	28.5000	28.7800	28.5000	28.7800	-0.415%	2	1,097	+183.009%
2025-10-07	28.9000	28.9000	28.9000	28.9000	+3.214%	1	1,099	+181.834%
2025-10-06	29.4000	29.4000	28.0000	28.0000	-3.614%	19	1,099	+190.893%
2025-10-03	29.0500	29.0500	29.0500	29.0500	+3.014%	2	1,112	+180.379%
2025-10-02	28.3300	28.3300	28.2000	28.2000	+8.671%	4	1,114	+188.830%
2025-10-01	25.1000	25.9500	23.9500	25.9500	+5.146%	13	1,116	+213.873%
2025-09-30	24.6800	24.6800	24.6800	24.6800	-5.113%	1	1,122	+230.024%
2025-09-29	25.0000	26.1000	25.0000	26.0100	-4.234%	10	1,122	+213.149%
2025-09-26	26.5500	27.1600	26.3000	27.1600	+11.540%	8	1,124	+199.890%
2025-09-25	23.0000	25.2500	23.0000	24.3500	+10.682%	25	1,124	+234.497%
2025-09-24	21.0500	22.0000	21.0500	22.0000	+5.769%	3	1,126	+270.227%
2025-09-23	21.2500	21.2500	20.8000	20.8000	+3.483%	5	1,129	+291.587%
2025-09-22	20.6100	20.6700	20.1000	20.1000	-3.597%	18	1,127	+305.224%
2025-09-19	21.9500	21.9500	20.6400	20.8500	-4.577%	16	1,130	+290.647%
2025-09-18	21.0000	23.4500	20.8000	21.8500	+36.137%	105	1,130	+272.769%
2025-09-17	16.3500	16.3500	16.0500	16.0500	-3.197%	5	1,157	+407.477%
2025-09-16	16.3200	16.6000	16.3200	16.5800	+3.302%	26	1,160	+391.255%
2025-09-15	15.7100	16.7700	15.7100	16.0500	+3.548%	39	1,162	+407.477%
2025-09-12	15.9500	16.0000	15.4500	15.5000	-4.908%	7	1,197	+425.484%
2025-09-11	16.1200	16.3000	15.9500	16.3000	+2.580%	23	1,196	+399.693%
2025-09-10	16.1800	16.1800	15.7000	15.8900	+0.252%	4	1,200	+412.587%
2025-09-09	15.8500	15.8500	15.8500	15.8500	-0.938%	8	1,203	+413.880%
2025-09-08	16.0000	16.0000	16.0000	16.0000	+3.226%	1	1,200	+409.063%
2025-09-05	15.7300	15.9000	15.5000	15.5000	-3.064%	3	1,199	+425.484%
2025-09-04	15.9900	15.9900	15.9900	15.9900	+4.169%	1	1,201	+409.381%
2025-09-03	15.3500	15.3500	15.3500	15.3500	-1.539%	1	1,201	+430.619%
2025-09-02	15.5900	15.5900	15.5900	15.5900	-1.950%	2	1,201	+422.450%
2025-08-29	16.4500	16.4500	15.9000	15.9000	-3.402%	11	1,193	+412.264%
2025-08-28	16.1200	16.4600	16.1200	16.4600	+2.555%	14	1,193	+394.836%
2025-08-27	16.0500	16.0500	16.0500	16.0500	+1.582%	15	1,194	+407.477%
2025-08-26	15.9200	15.9200	15.8000	15.8000	-4.242%	26	1,179	+415.506%
2025-08-25	17.2500	17.2500	16.4000	16.5000	0.000%	54	1,179	+393.636%
2025-08-22	16.0000	16.7000	16.0000	16.5000	+13.793%	122	1,185	+393.636%
2025-08-21	15.0000	15.0000	14.5000	14.5000	-3.782%	17	1,279	+461.724%
2025-08-20	15.9600	15.9600	15.0700	15.0700	-11.561%	94	1,264	+440.478%
2025-08-19	16.6500	17.6500	16.6500	17.0400	+9.935%	24	1,214	+377.993%
2025-08-18	14.8500	16.1000	14.8500	15.5000	-7.186%	149	1,232	+425.484%
2025-08-15	15.7500	17.1000	15.7500	16.7000	+7.051%	58	1,330	+387.725%
2025-08-14	13.7400	15.6000	13.7400	15.6000	+18.993%	23	1,369	+422.115%
2025-08-13	13.1100	13.1100	13.1100	13.1100	-2.383%	5	1,374	+521.281%
2025-08-12	12.7000	13.5500	12.7000	13.4300	+7.440%	85	1,379	+506.478%
2025-08-11	12.6300	13.1700	12.5000	12.5000	+6.838%	17	1,377	+551.600%
2025-08-08	11.7500	11.7500	11.4600	11.7000	+0.862%	55	1,389	+596.154%
2025-08-07	11.8000	11.8000	11.4800	11.6000	-4.132%	34	1,353	+602.155%
2025-08-06	11.7500	12.1200	11.7500	12.1000	+0.415%	22	1,344	+573.140%
2025-08-05	12.3800	12.3800	12.0500	12.0500	+6.543%	6	1,334	+575.934%
2025-08-04	11.2000	11.4000	11.2000	11.3100	+1.984%	20	1,340	+620.159%
2025-08-01	11.0000	11.3500	11.0000	11.0900	-4.643%	91	1,331	+634.445%
2025-07-31	11.7000	12.0000	11.6000	11.6300	-3.405%	270	1,267	+600.344%
2025-07-30	12.3900	12.3900	11.9700	12.0400	-2.114%	30	1,406	+576.495%
2025-07-29	12.3400	12.3500	12.2500	12.3000	-1.992%	10	1,381	+562.195%
2025-07-28	12.8500	12.9900	12.5500	12.5500	0.000%	135	1,383	+549.004%
2025-07-25	12.8000	13.5500	12.2500	12.5500	-12.968%	343	1,278	+549.004%
2025-07-24	15.2000	15.2000	14.4200	14.4200	-5.628%	27	1,081	+464.840%
2025-07-23	14.8000	15.2800	14.7000	15.2800	+2.207%	89	1,057	+433.050%
2025-07-22	14.9500	15.1500	14.9500	14.9500	+0.673%	4	973	+444.816%
2025-07-21	15.0000	15.0000	14.8500	14.8500	-2.303%	4	971	+448.485%
2025-07-18	15.2000	15.2000	15.2000	15.2000	+4.972%	3	971	+435.855%
2025-07-16	14.5000	14.5500	14.4000	14.4800	-2.162%	11	970	+462.500%
2025-07-15	15.1000	15.3500	14.8000	14.8000	-0.538%	108	974	+450.338%
2025-07-14	14.8800	14.8800	14.8800	14.8800	-2.105%	3	973	+447.379%
2025-07-11	14.9800	15.3000	14.9800	15.2000	-3.492%	8	970	+435.855%
2025-07-10	15.6100	15.7500	15.6100	15.7500	+3.618%	12	974	+417.143%
2025-07-09	15.2000	15.2000	15.2000	15.2000	-0.718%	1	965	+435.855%
2025-07-08	15.0000	15.4500	14.5000	15.3100	+9.357%	33	966	+432.005%
2025-07-07	14.0000	14.0000	14.0000	14.0000	-1.060%	1	986	+481.786%
2025-07-03	14.1500	14.1500	14.1500	14.1500	+2.536%	3	988	+475.618%
2025-07-02	13.5100	14.0000	13.5100	13.8000	-5.609%	10	988	+490.217%
2025-07-01	14.6200	14.6200	14.6200	14.6200	+2.958%	15	983	+457.114%
2025-06-30	14.3500	14.3500	14.2000	14.2000	-3.401%	3	968	+473.592%
2025-06-27	14.8000	14.8000	14.7000	14.7000	+2.869%	2	968	+454.082%
2025-06-26	14.2900	14.2900	14.2900	14.2900	+0.989%	24	967	+469.979%
2025-06-25	15.0000	15.0000	14.1500	14.1500	-1.325%	13	967	+475.618%
2025-06-24	13.7600	14.6500	13.7600	14.3400	+8.226%	236	972	+467.992%
2025-06-23	13.6000	13.6000	13.2500	13.2500	-2.574%	119	779	+514.717%
2025-06-20	13.0500	13.6000	13.0500	13.6000	+3.422%	8	662	+498.897%
2025-06-18	13.1000	13.1500	13.1000	13.1500	+1.154%	2	665	+519.392%
2025-06-16	12.7400	13.0000	12.7400	13.0000	+4.839%	12	665	+526.538%
2025-06-13	12.3000	12.5000	12.3000	12.4000	-3.125%	38	666	+556.855%
2025-06-12	12.5000	12.8000	12.5000	12.8000	-1.916%	12	656	+536.328%
2025-06-11	13.0600	13.0600	12.4500	13.0500	-7.447%	35	645	+524.138%
2025-06-10	12.4000	14.1000	12.4000	14.1000	+11.551%	23	610	+477.660%
2025-06-09	12.6400	12.6400	12.6400	12.6400	+3.184%	5	621	+544.383%
2025-06-06	12.8000	12.8000	12.2500	12.2500	+2.254%	18	621	+564.898%
2025-06-05	12.1700	12.8000	11.9800	11.9800	-4.083%	19	613	+579.883%
2025-06-04	12.2200	12.4900	12.2200	12.4900	+0.321%	17	612	+552.122%
2025-06-03	12.1600	12.5400	12.1600	12.4500	+6.410%	10	623	+554.217%
2025-06-02	11.7200	11.7200	11.6500	11.7000	-0.426%	15	623	+596.154%
2025-05-30	12.1200	12.1200	11.5800	11.7500	-6.000%	70	610	+593.191%
2025-05-29	12.5000	12.5000	12.5000	12.5000	-1.807%	1	597	+551.600%
2025-05-28	12.6500	12.7300	12.4000	12.7300	+0.712%	57	597	+539.827%
2025-05-27	12.1200	12.6800	12.1200	12.6400	+4.809%	22	578	+544.383%
2025-05-23	12.2000	12.2900	12.0600	12.0600	-5.781%	64	597	+575.373%
2025-05-22	12.9000	12.9000	12.6800	12.8000	-3.396%	35	597	+536.328%
2025-05-21	13.4900	13.5000	13.2500	13.2500	-0.376%	28	589	+514.717%
2025-05-20	13.3000	13.3000	13.3000	13.3000	-1.115%	2	595	+512.406%
2025-05-19	13.4500	13.4500	13.4500	13.4500	-2.536%	4	595	+505.576%
2025-05-16	13.5500	13.8000	13.5300	13.8000	+1.471%	194	595	+490.217%
2025-05-15	13.3500	13.7500	13.3500	13.6000	-0.730%	7	616	+498.897%
2025-05-14	13.9000	13.9000	13.7000	13.7000	-4.196%	4	616	+494.526%
2025-05-13	14.7000	14.7000	14.3000	14.3000	+0.070%	23	616	+469.580%
2025-05-12	13.9200	14.2900	13.9200	14.2900	+9.084%	18	606	+469.979%
2025-05-08	13.1000	13.1000	12.8800	13.1000	+9.167%	5	603	+521.756%
2025-05-06	12.0800	12.0800	12.0000	12.0000	-4.000%	6	605	+578.750%
2025-05-05	12.6000	12.6000	12.5000	12.5000	-2.950%	21	603	+551.600%
2025-05-02	12.6000	12.8800	12.5800	12.8800	+3.871%	14	603	+532.376%
2025-05-01	12.4000	13.0500	12.4000	12.4000	+2.479%	39	599	+556.855%
2025-04-30	12.1000	12.1000	12.1000	12.1000	-4.724%	7	593	+573.140%
2025-04-29	12.8000	12.8000	12.7000	12.7000	+0.794%	5	593	+541.339%
2025-04-28	12.9600	13.0900	12.3600	12.6000	+0.800%	29	589	+546.429%
2025-04-25	12.1000	12.5000	11.9500	12.5000	-7.681%	240	586	+551.600%
2025-04-24	13.1000	13.7500	13.1000	13.5400	+4.154%	35	479	+501.551%
2025-04-23	12.6000	13.0000	12.6000	13.0000	+6.732%	47	479	+526.538%
2025-04-22	11.7500	12.1800	11.7500	12.1800	+9.042%	17	448	+568.719%
2025-04-21	12.0000	12.0000	10.8200	11.1700	+0.179%	140	448	+629.185%
2025-04-17	11.3600	11.6700	11.0800	11.1500	-4.292%	23	320	+630.493%
2025-04-16	11.5500	11.6800	11.2000	11.6500	-6.048%	46	320	+599.142%
2025-04-15	12.6800	12.8300	12.3500	12.4000	-3.876%	41	303	+556.855%
2025-04-14	13.0000	13.2500	12.5000	12.9000	+5.738%	5	268	+531.395%
2025-04-11	11.2000	12.2000	11.2000	12.2000	+2.521%	244	266	+567.623%
2025-04-10	12.7000	12.8500	11.9000	11.9000	-11.852%	205	228	+584.454%
2025-04-09	10.5500	13.5000	10.5500	13.5000	+28.571%	217	250	+503.333%
2025-04-08	12.3600	12.3600	10.4500	10.5000	0.000%	40	39	+675.714%