Dark

INTC20271217C100
INTC Dec 17 2027 100.00 Call (INTC271217C00100000)
option OPRA

EOD

Sep 2, 2026

23.75+2.107%(+0.49)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	23.6500	23.9000	22.8900	23.7500	+2.107%	54	2,717	0.000%
2026-09-01	22.2000	23.5000	21.7000	23.2600	-2.881%	36	2,716	+2.107%
2026-08-31	24.5200	24.5200	23.9500	23.9500	-1.033%	18	2,713	-0.835%
2026-08-28	25.2300	27.2000	24.2000	24.2000	-5.284%	28	2,700	-1.860%
2026-08-27	24.9000	26.6000	24.0000	25.5500	+7.760%	52	2,704	-7.045%
2026-08-26	23.5100	24.2000	22.9000	23.7100	-1.208%	22	2,667	+0.169%
2026-08-25	25.5300	25.5500	23.9300	24.0000	-1.356%	64	2,662	-1.042%
2026-08-24	24.9500	25.7000	23.0000	24.3300	-7.841%	120	2,629	-2.384%
2026-08-21	26.8700	26.8700	26.1300	26.4000	-4.693%	17	2,602	-10.038%
2026-08-20	27.0100	28.0000	25.9500	27.7000	-0.894%	59	2,594	-14.260%
2026-08-19	31.0000	31.0000	27.3800	27.9500	-9.518%	524	2,589	-15.027%
2026-08-18	34.7000	34.7000	30.6000	30.8900	-15.555%	276	2,389	-23.114%
2026-08-17	36.0000	38.3200	36.0000	36.5800	-0.544%	391	2,443	-35.074%
2026-08-14	39.2000	40.4000	36.7800	36.7800	-5.206%	110	2,218	-35.427%
2026-08-13	36.6000	40.6500	36.6000	38.8000	+8.018%	28	2,186	-38.789%
2026-08-12	36.1000	37.2000	35.6500	35.9200	+6.524%	56	2,194	-33.881%
2026-08-11	34.1400	34.1600	33.1500	33.7200	-2.402%	421	2,173	-29.567%
2026-08-10	35.0000	36.2000	34.5500	34.5500	-8.258%	52	1,770	-31.259%
2026-08-07	39.8500	39.8500	36.9000	37.6600	-0.106%	22	1,762	-36.936%
2026-08-06	34.8100	39.1000	34.8100	37.7000	-3.358%	457	1,759	-37.003%
2026-08-05	38.8000	39.3000	38.1500	39.0100	+1.615%	11	1,688	-39.118%
2026-08-04	34.8500	39.4000	34.8500	38.3900	+24.199%	221	1,687	-38.135%
2026-08-03	28.5000	31.0500	28.5000	30.9100	-3.406%	22	1,602	-23.164%
2026-07-31	34.8100	34.8100	32.0000	32.0000	+3.292%	44	1,597	-25.781%
2026-07-30	29.1200	33.3100	29.1200	30.9800	+20.545%	168	1,599	-23.338%
2026-07-29	29.3000	29.3000	25.7000	25.7000	-12.585%	85	1,651	-7.588%
2026-07-28	28.5000	29.9500	26.7100	29.4000	-9.399%	164	1,649	-19.218%
2026-07-27	33.9400	33.9400	29.6500	32.4500	-1.067%	87	1,590	-26.810%
2026-07-24	39.0000	39.0000	32.8000	32.8000	-16.539%	104	1,551	-27.591%
2026-07-23	42.0000	43.0000	39.2000	39.3000	-8.605%	43	1,506	-39.567%
2026-07-22	44.7000	45.1000	42.9500	43.0000	-2.605%	66	1,487	-44.767%
2026-07-21	41.5000	44.1500	41.4700	44.1500	+16.184%	114	1,502	-46.206%
2026-07-20	38.8000	40.3000	38.0000	38.0000	+2.426%	46	1,437	-37.500%
2026-07-17	35.0000	39.4000	32.1000	37.1000	+1.366%	570	1,419	-35.984%
2026-07-16	38.7500	39.5700	36.6000	36.6000	-9.963%	239	1,456	-35.109%
2026-07-15	44.5000	44.5000	39.0000	40.6500	-11.245%	71	1,235	-41.574%
2026-07-14	45.1000	45.8000	43.3200	45.8000	+11.490%	9	1,244	-48.144%
2026-07-13	43.2000	43.7200	41.0000	41.0800	-12.596%	30	1,241	-42.186%
2026-07-10	47.1000	47.1000	46.5200	47.0000	-5.051%	10	1,233	-49.468%
2026-07-09	50.6800	52.7500	49.5000	49.5000	+4.984%	13	1,229	-52.020%
2026-07-08	47.7000	47.7000	43.7800	47.1500	+0.298%	17	1,223	-49.629%
2026-07-07	52.1000	52.1000	47.0100	47.0100	-18.385%	36	1,222	-49.479%
2026-07-06	58.7300	60.0500	57.5500	57.6000	+5.495%	30	1,211	-58.767%
2026-07-02	63.0000	63.0000	54.0000	54.6000	-11.622%	23	1,230	-56.502%
2026-07-01	66.0000	68.5000	61.7800	61.7800	-13.449%	36	1,230	-61.557%
2026-06-30	66.4900	71.8000	66.4900	71.3800	+11.863%	10	1,229	-66.727%
2026-06-29	60.5000	63.8100	55.0000	63.8100	+1.673%	24	1,228	-62.780%
2026-06-26	60.6500	62.7600	60.6500	62.7600	-1.983%	2	1,228	-62.157%
2026-06-25	60.2000	65.0000	60.2000	64.0300	+1.877%	14	1,227	-62.908%
2026-06-24	64.5000	68.7500	62.8500	62.8500	-5.204%	16	1,223	-62.212%
2026-06-23	62.7100	69.3100	62.7100	66.3000	-7.904%	23	1,219	-64.178%
2026-06-22	71.4900	72.0300	69.3300	71.9900	+10.754%	34	1,218	-67.009%
2026-06-18	62.0000	66.8000	62.0000	65.0000	+18.376%	45	1,175	-63.462%
2026-06-17	54.6000	57.6400	54.6000	54.9100	+6.312%	30	1,175	-56.747%
2026-06-16	61.0200	61.0200	51.6500	51.6500	-14.628%	36	1,175	-54.017%
2026-06-15	62.2700	64.5100	60.5000	60.5000	+3.031%	17	1,173	-60.744%
2026-06-12	54.3900	60.1600	54.3900	58.7200	+12.923%	60	1,176	-59.554%
2026-06-11	48.3500	53.5000	48.2600	52.0000	+18.451%	58	1,138	-54.327%
2026-06-10	43.6800	43.9000	43.6800	43.9000	+9.068%	7	1,124	-45.900%
2026-06-09	48.5000	48.5000	40.1200	40.2500	-12.973%	18	1,130	-40.994%
2026-06-08	43.2000	47.3500	43.2000	46.2500	+22.419%	46	1,125	-48.649%
2026-06-05	41.6000	42.5500	37.7800	37.7800	-19.049%	264	1,090	-37.136%
2026-06-04	45.8900	46.6700	45.8900	46.6700	-2.057%	11	1,000	-49.111%
2026-06-03	50.8000	50.8000	46.4600	47.6500	+9.540%	10	1,000	-50.157%
2026-06-02	41.8500	43.5600	41.7600	43.5000	-1.673%	34	999	-45.402%
2026-06-01	42.0000	47.8900	42.0000	44.2400	-8.784%	87	996	-46.316%
2026-05-29	55.8700	55.8700	48.5000	48.5000	-10.169%	28	987	-51.031%
2026-05-28	53.0000	53.9900	50.8000	53.9900	+1.906%	99	982	-56.010%
2026-05-27	51.6000	53.0000	50.6800	52.9800	-4.541%	46	1,027	-55.172%
2026-05-26	55.0000	55.5000	53.8000	55.5000	+5.614%	117	1,034	-57.207%
2026-05-22	52.9700	54.5000	51.0000	52.5500	+3.181%	31	1,032	-54.805%
2026-05-21	50.2500	51.9500	48.0000	50.9300	+0.059%	17	1,029	-53.367%
2026-05-20	51.0300	52.0500	48.9300	50.9000	+8.807%	32	1,029	-53.340%
2026-05-19	42.7500	46.7800	39.5000	46.7800	+7.714%	33	1,003	-49.230%
2026-05-18	44.8700	44.8700	40.5000	43.4300	-4.297%	83	1,003	-45.314%
2026-05-15	48.3000	48.3000	43.5700	45.3800	-9.240%	29	1,003	-47.664%
2026-05-14	48.5000	51.4500	48.5000	50.0000	-9.091%	27	1,012	-52.500%
2026-05-13	55.0000	55.5000	53.7500	55.0000	+2.574%	41	986	-56.818%
2026-05-12	56.9500	59.5000	49.0000	53.6200	-13.946%	172	986	-55.707%
2026-05-11	59.7000	62.6200	58.0000	62.3100	+9.316%	112	986	-61.884%
2026-05-08	47.0000	62.4000	47.0000	57.0000	+29.310%	136	910	-58.333%
2026-05-07	45.0000	48.4000	43.9500	44.0800	-6.213%	18	922	-46.121%
2026-05-06	45.0500	47.0000	43.0000	47.0000	+9.049%	41	925	-49.468%
2026-05-05	37.4000	44.5700	37.4000	43.1000	+28.580%	220	913	-44.896%
2026-05-04	35.9500	35.9500	33.5200	33.5200	-8.190%	115	922	-29.147%
2026-05-01	28.8500	36.5100	28.8500	36.5100	+18.539%	502	968	-34.949%
2026-04-30	32.6900	32.6900	30.5000	30.8000	-2.900%	122	968	-22.890%
2026-04-29	27.0000	32.3500	25.9400	31.7200	+30.535%	618	1,007	-25.126%
2026-04-28	22.1500	24.3500	22.1500	24.3000	+1.377%	178	582	-2.263%
2026-04-27	23.4500	26.3600	23.4500	23.9700	+3.542%	85	604	-0.918%
2026-04-24	24.7000	24.7000	21.7500	23.1500	+68.978%	667	611	+2.592%
2026-04-23	14.5000	14.7000	13.7000	13.7000	+3.008%	127	212	+73.358%
2026-04-22	13.5700	13.5700	13.3000	13.3000	-3.273%	3	185	+78.571%
2026-04-21	13.9100	13.9100	13.4700	13.7500	+4.962%	5	182	+72.727%
2026-04-20	14.7000	14.7000	13.1000	13.1000	-5.483%	62	180	+81.298%
2026-04-17	15.3000	15.8000	13.8600	13.8600	0.000%	270	211	+71.356%