Dark

INTC20271217C110
INTC Dec 17 2027 110.00 Call (INTC271217C00110000)
option OPRA

EOD

Sep 2, 2026

20.80+1.961%(+0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	21.0200	21.0200	20.8000	20.8000	+1.961%	4	1,045	0.000%
2026-09-01	20.0000	20.4000	19.2900	20.4000	-3.728%	18	1,046	+1.961%
2026-08-31	21.6500	21.6500	21.1400	21.1900	-1.074%	5	1,046	-1.840%
2026-08-28	23.3500	23.3500	21.2700	21.4200	-5.095%	10	1,047	-2.894%
2026-08-27	22.7200	23.2500	21.8000	22.5700	+6.866%	9	1,047	-7.842%
2026-08-26	21.0000	21.1200	20.6700	21.1200	-3.956%	10	1,047	-1.515%
2026-08-25	21.9900	21.9900	21.9900	21.9900	+1.994%	10	1,044	-5.412%
2026-08-24	22.5600	22.5600	20.7000	21.5600	-8.721%	117	1,044	-3.525%
2026-08-21	23.3800	24.0000	23.3800	23.6200	-3.197%	31	1,009	-11.939%
2026-08-20	25.0000	25.0000	23.4000	24.4000	-4.501%	21	984	-14.754%
2026-08-19	25.3400	25.9500	25.3400	25.5500	-7.828%	13	978	-18.591%
2026-08-18	30.1000	30.1000	27.7200	27.7200	-17.328%	13	971	-24.964%
2026-08-17	33.8000	34.6500	33.5300	33.5300	+0.090%	3	967	-37.966%
2026-08-14	35.6000	35.6500	33.4200	33.5000	-6.944%	21	966	-37.910%
2026-08-13	35.3300	37.0000	35.2500	36.0000	+8.532%	11	961	-42.222%
2026-08-12	32.6400	33.1700	32.5000	33.1700	+8.399%	3	961	-37.293%
2026-08-11	30.8700	31.2800	30.6000	30.6000	-4.225%	6	961	-32.026%
2026-08-10	31.7300	33.0000	31.0000	31.9500	-6.987%	90	962	-34.898%
2026-08-07	33.9700	34.3500	33.9700	34.3500	-1.857%	30	893	-39.447%
2026-08-06	35.0000	35.0000	35.0000	35.0000	-2.507%	2	880	-40.571%
2026-08-05	35.9000	35.9000	35.9000	35.9000	+1.355%	1	880	-42.061%
2026-08-04	34.0000	35.8500	34.0000	35.4200	+25.603%	79	881	-41.276%
2026-08-03	27.5000	28.2000	27.5000	28.2000	-3.787%	28	854	-26.241%
2026-07-31	32.0500	32.0500	29.1500	29.3100	-0.711%	47	829	-29.034%
2026-07-30	28.7900	29.5200	28.7900	29.5200	+25.617%	206	830	-29.539%
2026-07-29	25.6700	25.9800	23.5000	23.5000	-11.654%	23	726	-11.489%
2026-07-28	26.6500	26.7100	24.6000	26.6000	-7.317%	36	712	-21.805%
2026-07-27	30.2500	30.2500	27.2500	28.7000	-5.592%	25	722	-27.526%
2026-07-24	34.0000	34.0000	30.4000	30.4000	-16.963%	99	728	-31.579%
2026-07-23	37.5700	37.5700	36.6100	36.6100	-8.130%	7	637	-43.185%
2026-07-22	40.5500	41.0500	39.8500	39.8500	-0.475%	14	637	-47.804%
2026-07-21	38.9200	40.0400	38.9200	40.0400	+12.630%	4	624	-48.052%
2026-07-20	36.3000	36.3000	35.5500	35.5500	+0.994%	2	626	-41.491%
2026-07-17	30.8800	35.2000	30.0700	35.2000	+3.682%	40	625	-40.909%
2026-07-16	37.4200	37.5000	33.9500	33.9500	-10.681%	6	597	-38.733%
2026-07-15	38.9900	38.9900	36.0000	38.0100	-10.036%	18	597	-45.278%
2026-07-14	41.0000	42.3000	39.2000	42.2500	+9.456%	34	583	-50.769%
2026-07-13	39.0500	40.2000	38.5300	38.6000	-11.731%	38	571	-46.114%
2026-07-10	43.6000	43.7300	43.1000	43.7300	-4.935%	74	525	-52.435%
2026-07-09	47.2700	48.4000	46.0000	46.0000	+9.394%	15	476	-54.783%
2026-07-08	43.9900	43.9900	40.9500	42.0500	-6.556%	27	476	-50.535%
2026-07-07	47.5000	47.5000	44.0000	45.0000	-17.883%	76	466	-53.778%
2026-07-06	55.5000	55.5000	54.8000	54.8000	+5.588%	2	438	-62.044%
2026-07-02	57.0500	58.1500	50.7100	51.9000	-9.313%	39	426	-59.923%
2026-07-01	59.0700	59.0700	57.2300	57.2300	-16.171%	5	426	-63.655%
2026-06-30	60.8200	68.2700	60.8200	68.2700	+16.781%	56	409	-69.533%
2026-06-29	56.5000	58.4600	51.3900	58.4600	-1.450%	86	387	-64.420%
2026-06-26	58.5000	59.3900	58.5000	59.3200	-0.968%	3	379	-64.936%
2026-06-25	67.3700	67.3700	58.5000	59.9000	-5.371%	4	378	-65.275%
2026-06-24	61.7000	63.3000	61.7000	63.3000	+2.344%	4	381	-67.141%
2026-06-23	61.1700	65.1500	61.1700	61.8500	-8.708%	16	384	-66.370%
2026-06-22	65.3300	67.7500	65.3300	67.7500	+8.106%	69	381	-69.299%
2026-06-18	62.3800	62.6700	57.8700	62.6700	+19.645%	64	400	-66.810%
2026-06-17	52.3300	53.4500	52.3300	52.3800	+2.245%	23	400	-60.290%
2026-06-16	54.5000	54.5000	51.2300	51.2300	-12.963%	6	400	-59.399%
2026-06-15	59.4500	60.0000	58.8600	58.8600	+6.226%	23	399	-64.662%
2026-06-12	52.4700	55.9000	52.4700	55.4100	+19.805%	3	404	-62.462%
2026-06-11	49.5500	49.5500	46.2500	46.2500	+19.416%	4	403	-55.027%
2026-06-09	45.0000	45.0000	35.8600	38.7300	-9.930%	13	404	-46.295%
2026-06-08	42.0300	44.1000	40.7200	43.0000	+23.351%	21	406	-51.628%
2026-06-05	36.9500	38.7800	34.8600	34.8600	-19.324%	39	395	-40.333%
2026-06-04	41.0000	43.2100	41.0000	43.2100	-2.899%	37	384	-51.863%
2026-06-03	47.5600	47.5600	43.6900	44.5000	+11.389%	158	390	-53.258%
2026-06-02	40.0500	41.6800	37.0000	39.9500	-2.442%	13	392	-47.935%
2026-06-01	42.0000	44.5000	39.7100	40.9500	-14.420%	225	393	-49.206%
2026-05-29	48.1100	48.1100	47.8500	47.8500	-1.340%	3	242	-56.531%
2026-05-28	49.0000	49.5000	48.5000	48.5000	-0.103%	5	242	-57.113%
2026-05-27	47.3700	48.5500	47.3700	48.5500	-5.947%	24	246	-57.158%
2026-05-26	49.1700	51.7800	49.1700	51.6200	+4.812%	9	255	-59.706%
2026-05-22	50.0000	50.0000	49.2500	49.2500	+5.123%	2	257	-57.766%
2026-05-21	46.8500	46.8500	46.8500	46.8500	-4.016%	1	257	-55.603%
2026-05-20	47.3700	50.3800	47.3700	48.8100	+13.750%	20	257	-57.386%
2026-05-19	40.0000	42.9100	36.8800	42.9100	+6.344%	20	230	-51.526%
2026-05-18	43.9000	43.9000	38.5000	40.3500	-1.127%	29	230	-48.451%
2026-05-15	42.0600	43.5500	40.0000	40.8100	-14.048%	21	230	-49.032%
2026-05-14	44.7900	48.0500	44.7900	47.4800	-6.166%	43	232	-56.192%
2026-05-13	52.5500	52.5500	48.5300	50.6000	+4.762%	16	220	-58.893%
2026-05-12	53.3400	55.0000	44.0000	48.3000	-16.638%	43	220	-56.936%
2026-05-11	56.7500	58.4500	54.6000	57.9400	+7.896%	60	220	-64.101%
2026-05-08	51.1500	57.9300	51.1500	53.7000	+28.469%	56	205	-61.266%
2026-05-07	42.0000	44.0900	41.7800	41.8000	+0.384%	24	233	-50.239%
2026-05-06	41.8100	43.3900	39.6000	41.6400	+4.178%	76	215	-50.048%
2026-05-05	35.1200	41.3500	35.1200	39.9700	+31.049%	149	207	-47.961%
2026-05-04	32.4000	32.8100	30.5000	30.5000	-7.154%	18	121	-31.803%
2026-05-01	28.9600	33.6000	28.9600	32.8500	+15.385%	78	84	-36.682%
2026-04-30	29.0000	29.0000	28.4700	28.4700	-1.658%	2	84	-26.941%
2026-04-29	23.2200	28.9500	23.2200	28.9500	+35.724%	67	84	-28.152%
2026-04-28	21.3300	21.3300	21.3300	21.3300	-1.705%	6	0	-2.485%
2026-04-27	23.5500	23.5500	21.7000	21.7000	0.000%	9	0	-4.147%