Dark

INTC20271217C105
INTC Dec 17 2027 105.00 Call (INTC271217C00105000)
option OPRA

EOD

Sep 2, 2026

22.40+4.673%(+1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	21.7500	22.4000	21.7500	22.4000	+4.673%	4	2,145	0.000%
2026-09-01	20.3700	21.6000	20.3700	21.4000	-3.604%	5	2,145	+4.673%
2026-08-31	22.3800	22.3800	22.2000	22.2000	-8.264%	2	2,146	+0.901%
2026-08-27	24.2000	24.2000	24.2000	24.2000	+7.556%	1	2,146	-7.438%
2026-08-26	22.5000	22.5000	22.5000	22.5000	-1.099%	5	2,146	-0.444%
2026-08-25	23.2000	23.2600	22.7500	22.7500	+0.932%	4	2,146	-1.538%
2026-08-24	23.9400	23.9400	21.6000	22.5400	-8.560%	44	2,145	-0.621%
2026-08-21	25.0000	25.0000	24.6500	24.6500	-8.296%	8	2,146	-9.128%
2026-08-19	27.7500	27.7500	25.9600	26.8800	-8.881%	90	2,139	-16.667%
2026-08-18	31.5200	31.5200	29.2500	29.5000	-16.074%	92	2,109	-24.068%
2026-08-17	35.0000	36.7000	34.8900	35.1500	+0.285%	14	2,172	-36.273%
2026-08-14	37.4000	37.4000	35.0500	35.0500	-5.906%	355	2,171	-36.091%
2026-08-13	34.0800	38.0500	34.0800	37.2500	+10.012%	58	1,938	-39.866%
2026-08-12	35.4600	35.4600	33.7700	33.8600	+5.286%	99	1,880	-33.845%
2026-08-11	32.0200	32.1600	32.0200	32.1600	-4.286%	6	1,847	-30.348%
2026-08-10	33.7700	33.7700	33.0000	33.6000	-5.618%	6	1,842	-33.333%
2026-08-07	35.1000	35.6000	35.1000	35.6000	-1.603%	5	1,843	-37.079%
2026-08-06	36.2100	36.2100	36.1800	36.1800	-0.055%	2	1,842	-38.087%
2026-08-05	36.2000	36.2000	36.2000	36.2000	-1.497%	7	1,841	-38.122%
2026-08-04	34.1600	37.0000	33.0500	36.7500	+19.512%	83	1,838	-39.048%
2026-07-31	34.2900	34.3700	30.6500	30.7500	+1.218%	28	1,781	-27.154%
2026-07-30	31.5400	31.5400	30.3800	30.3800	+16.265%	22	1,770	-26.267%
2026-07-29	27.0600	27.0600	24.6000	26.1300	-7.668%	46	1,768	-14.275%
2026-07-28	27.7700	28.8500	26.7000	28.3000	-8.710%	13	1,784	-20.848%
2026-07-27	30.5500	31.0000	27.9500	31.0000	-1.930%	14	1,784	-27.742%
2026-07-24	34.5000	35.5000	31.6000	31.6100	-17.467%	39	1,774	-29.136%
2026-07-23	39.0500	39.6000	38.0400	38.3000	-7.933%	5	1,770	-41.514%
2026-07-22	42.0700	42.1200	41.4800	41.6000	-1.188%	7	1,767	-46.154%
2026-07-21	39.8500	42.7500	39.8500	42.1000	+12.567%	102	1,765	-46.793%
2026-07-20	37.4000	37.4000	37.4000	37.4000	+9.677%	2	1,734	-40.107%
2026-07-17	31.0300	34.5000	31.0300	34.1000	-2.932%	9	1,736	-34.311%
2026-07-16	38.0000	38.1300	35.1300	35.1300	-10.176%	57	1,737	-36.237%
2026-07-15	38.7900	39.5700	38.6000	39.1100	-11.114%	114	1,705	-42.726%
2026-07-14	43.0000	44.0000	41.9500	44.0000	+10.831%	9	1,704	-49.091%
2026-07-13	42.0000	42.0000	39.4000	39.7000	-11.581%	58	1,700	-43.577%
2026-07-10	44.9700	44.9700	44.4500	44.9000	+6.021%	16	1,643	-50.111%
2026-07-08	45.1200	45.1200	42.0000	42.3500	-7.351%	5	1,637	-47.107%
2026-07-07	45.8300	48.0000	44.9500	45.7100	-21.135%	9	1,637	-50.995%
2026-07-06	57.9300	57.9600	57.9300	57.9600	+7.732%	5	1,633	-61.353%
2026-07-02	60.9500	60.9500	52.5000	53.8000	-11.658%	142	1,633	-58.364%
2026-07-01	60.1200	60.9000	60.1200	60.9000	-13.000%	14	1,633	-63.218%
2026-06-30	67.0000	71.0000	67.0000	70.0000	+13.581%	11	1,634	-68.000%
2026-06-29	56.8000	61.6300	52.8100	61.6300	-0.065%	19	1,635	-63.654%
2026-06-26	61.2800	61.6700	61.2800	61.6700	-1.091%	2	1,634	-63.678%
2026-06-25	66.1000	66.1000	62.3500	62.3500	-1.047%	4	1,634	-64.074%
2026-06-24	63.6500	63.6500	62.7700	63.0100	-0.615%	5	1,634	-64.450%
2026-06-23	66.8500	66.8500	62.8000	63.4000	-8.777%	7	1,635	-64.669%
2026-06-22	66.9000	70.2000	66.9000	69.5000	+8.679%	139	1,633	-67.770%
2026-06-18	63.6100	65.5500	63.6100	63.9500	+19.421%	17	1,629	-64.973%
2026-06-17	53.7000	53.7000	53.5500	53.5500	+1.038%	9	1,629	-58.170%
2026-06-16	52.6700	53.0000	52.2000	53.0000	-9.941%	25	1,629	-57.736%
2026-06-15	60.1800	61.3000	58.8500	58.8500	+7.528%	7	1,630	-61.937%
2026-06-12	54.3000	54.7300	54.3000	54.7300	+9.679%	2	1,635	-59.072%
2026-06-11	50.0000	50.0000	49.9000	49.9000	+17.689%	2	1,635	-55.110%
2026-06-10	41.9500	44.0800	41.9500	42.4000	+4.254%	4	1,635	-47.170%
2026-06-09	40.6700	40.6700	40.6700	40.6700	-10.909%	1	1,632	-44.923%
2026-06-08	43.3200	45.6500	41.9800	45.6500	+23.478%	24	1,632	-50.931%
2026-06-05	39.3500	40.2900	36.7000	36.9700	-18.729%	18	1,624	-39.410%
2026-06-04	42.0000	45.4900	42.0000	45.4900	+1.540%	3	1,622	-50.758%
2026-06-03	49.0000	49.0000	44.8000	44.8000	+7.434%	10	1,621	-50.000%
2026-06-02	42.0800	42.7000	41.5800	41.7000	-3.023%	10	1,616	-46.283%
2026-06-01	43.5500	45.2000	41.7700	43.0000	-14.851%	10	1,608	-47.907%
2026-05-29	52.0000	52.0000	49.4300	50.5000	-1.077%	44	1,607	-55.644%
2026-05-28	51.5900	51.5900	50.1000	51.0500	+1.998%	44	1,629	-56.121%
2026-05-27	51.0000	51.0000	50.0500	50.0500	-4.485%	5	1,612	-55.245%
2026-05-26	52.3000	52.4000	52.3000	52.4000	+1.472%	2	1,611	-57.252%
2026-05-22	51.1700	52.2500	51.1700	51.6400	+6.015%	4	1,610	-56.623%
2026-05-21	48.9000	48.9000	47.9700	48.7100	-3.830%	3	1,608	-54.014%
2026-05-20	49.2000	50.9500	48.7500	50.6500	+15.114%	40	1,608	-55.775%
2026-05-19	41.7800	44.0000	39.5000	44.0000	+8.992%	7	1,601	-49.091%
2026-05-18	43.5000	43.5000	40.3700	40.3700	-3.881%	10	1,601	-44.513%
2026-05-15	43.5000	43.9000	41.8000	42.0000	-13.097%	14	1,601	-46.667%
2026-05-14	49.8500	49.8500	46.6000	48.3300	-10.830%	35	1,595	-53.652%
2026-05-13	52.4000	54.2000	52.4000	54.2000	+11.248%	2	1,609	-58.672%
2026-05-12	51.4000	51.7200	48.2200	48.7200	-14.974%	39	1,609	-54.023%
2026-05-11	58.6700	58.7500	56.5000	57.3000	+2.596%	22	1,609	-60.908%
2026-05-08	46.5000	58.2500	46.3900	55.8500	+30.035%	191	1,602	-59.893%
2026-05-07	45.1600	45.1600	42.0000	42.9500	-3.700%	168	1,450	-47.846%
2026-05-06	42.8300	45.0000	41.0100	44.6000	+7.729%	61	1,304	-49.776%
2026-05-05	37.6400	43.1500	37.6400	41.4000	+28.691%	157	1,292	-45.894%
2026-05-04	33.3500	34.8500	32.1000	32.1700	-7.371%	72	1,285	-30.370%
2026-05-01	31.1000	34.9700	31.1000	34.7300	+14.056%	78	1,323	-35.502%
2026-04-30	29.8000	30.4500	29.0200	30.4500	+0.828%	80	1,323	-26.437%
2026-04-29	25.4400	30.2000	25.2100	30.2000	+31.247%	1,032	1,306	-25.828%
2026-04-28	21.9700	23.4000	21.6000	23.0100	-2.085%	228	1,641	-2.651%
2026-04-27	22.4000	25.5000	22.4000	23.5000	+6.528%	137	1,636	-4.681%
2026-04-24	18.0000	22.6300	18.0000	22.0600	+63.407%	1,574	1,518	+1.541%
2026-04-23	13.3500	13.5200	13.1500	13.5000	+12.876%	34	220	+65.926%
2026-04-22	12.2500	12.2500	11.9600	11.9600	-6.196%	4	0	+87.291%
2026-04-21	12.9500	13.2700	12.7500	12.7500	+4.167%	184	0	+75.686%
2026-04-20	12.7500	12.9300	12.1000	12.2400	0.000%	25	0	+83.007%