Dark

INTC20271217C115
INTC Dec 17 2027 115.00 Call (INTC271217C00115000)
option OPRA

EOD

Aug 31, 2026

19.83-1.048%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	19.8300	19.8300	19.8300	19.8300	-1.048%	1	1,086	0.000%
2026-08-28	20.2000	20.2000	20.0400	20.0400	-0.792%	4	1,086	-1.048%
2026-08-27	20.2500	20.3000	20.2000	20.2000	+2.278%	49	1,085	-1.832%
2026-08-26	19.3700	19.7500	19.3700	19.7500	-2.709%	11	1,105	+0.405%
2026-08-24	21.0000	21.0000	19.2800	20.3000	-11.547%	37	1,095	-2.315%
2026-08-21	22.9500	22.9500	22.9500	22.9500	-2.589%	1	1,089	-13.595%
2026-08-20	22.6300	23.5600	22.6300	23.5600	+2.213%	24	1,089	-15.832%
2026-08-19	23.9300	24.1200	23.0500	23.0500	-12.557%	17	1,096	-13.970%
2026-08-18	26.3600	26.5000	26.3600	26.3600	-17.496%	8	1,103	-24.772%
2026-08-17	32.5000	32.5000	31.9500	31.9500	+1.429%	4	1,105	-37.934%
2026-08-14	33.6500	33.6500	31.4500	31.5000	-5.970%	13	1,105	-37.048%
2026-08-13	34.0200	34.3000	33.5000	33.5000	+9.836%	3	1,103	-40.806%
2026-08-12	30.7000	30.7000	30.5000	30.5000	+4.524%	12	1,102	-34.984%
2026-08-11	29.7000	29.7000	29.1300	29.1800	-5.505%	37	1,092	-32.042%
2026-08-10	31.0500	31.0500	30.2000	30.8800	-8.013%	90	1,076	-35.784%
2026-08-07	33.5700	33.5700	33.5700	33.5700	+0.179%	1	1,032	-40.929%
2026-08-06	32.6000	33.5100	32.6000	33.5100	-3.010%	6	1,032	-40.824%
2026-08-05	34.3100	34.5500	34.3100	34.5500	+2.981%	11	1,032	-42.605%
2026-08-04	29.1500	33.5600	29.1500	33.5500	+27.180%	116	1,033	-40.894%
2026-08-03	26.3800	26.3800	26.3800	26.3800	-6.088%	10	927	-24.829%
2026-07-31	28.2500	28.3400	28.0900	28.0900	-1.955%	74	917	-29.405%
2026-07-30	28.7200	28.7200	28.6500	28.6500	+19.874%	6	886	-30.785%
2026-07-29	23.4500	23.9000	23.4500	23.9000	-11.086%	124	887	-17.029%
2026-07-27	28.5300	28.5300	26.7300	26.8800	-7.597%	81	802	-26.228%
2026-07-24	32.4600	32.5800	29.0900	29.0900	-17.311%	224	732	-31.832%
2026-07-23	36.5500	36.7300	35.1800	35.1800	-9.213%	11	895	-43.633%
2026-07-22	36.8500	39.1400	36.8500	38.7500	+0.363%	6	897	-48.826%
2026-07-21	37.2000	38.6100	37.2000	38.6100	+12.566%	123	894	-48.640%
2026-07-20	34.6700	34.8000	34.2000	34.3000	+4.733%	112	947	-42.187%
2026-07-17	29.8000	32.7500	29.8000	32.7500	-0.758%	2	843	-39.450%
2026-07-16	34.0700	34.0700	32.7800	33.0000	-5.336%	6	844	-39.909%
2026-07-15	41.5300	41.5300	34.8600	34.8600	-15.100%	32	843	-43.115%
2026-07-14	40.2000	41.0600	39.8900	41.0600	+11.667%	7	833	-51.705%
2026-07-13	38.7100	38.7100	36.7300	36.7700	-19.044%	23	827	-46.070%
2026-07-09	45.4200	45.4200	45.4200	45.4200	+15.514%	6	822	-56.341%
2026-07-08	42.1800	42.1800	39.2900	39.3200	-8.302%	12	822	-49.568%
2026-07-07	47.2500	47.2500	42.4000	42.8800	-18.941%	86	817	-53.755%
2026-07-06	52.9000	52.9000	52.9000	52.9000	+7.520%	1	760	-62.514%
2026-07-02	52.8000	52.8000	49.2000	49.2000	-13.533%	154	759	-59.695%
2026-07-01	56.4400	56.9000	56.4400	56.9000	-11.715%	3	759	-65.149%
2026-06-30	59.2500	67.0000	59.2500	64.4500	+30.492%	6	760	-69.232%
2026-06-29	49.3900	49.3900	49.3900	49.3900	-11.804%	2	759	-59.850%
2026-06-26	56.5000	56.5000	54.5000	56.0000	-4.274%	3	759	-64.589%
2026-06-25	65.1000	65.1900	56.5500	58.5000	+1.970%	28	758	-66.103%
2026-06-24	59.9000	61.1500	56.8500	57.3700	-6.059%	16	759	-65.435%
2026-06-23	57.0800	62.2000	57.0800	61.0700	+0.776%	18	770	-67.529%
2026-06-18	59.0200	60.6000	58.8500	60.6000	+21.103%	6	776	-67.277%
2026-06-17	50.0400	50.0400	50.0400	50.0400	+3.495%	1	776	-60.372%
2026-06-16	48.3500	48.3500	48.3500	48.3500	-13.149%	1	776	-58.987%
2026-06-15	55.6000	55.8400	55.4000	55.6700	+6.038%	118	776	-64.379%
2026-06-12	49.5000	54.5100	49.5000	52.5000	+16.408%	26	662	-62.229%
2026-06-11	47.5500	47.5500	43.1000	45.1000	+25.382%	54	655	-56.031%
2026-06-09	40.0000	40.0000	35.9700	35.9700	-15.662%	6	656	-44.871%
2026-06-08	39.6200	42.7100	38.7800	42.6500	+25.885%	36	656	-53.505%
2026-06-05	37.0000	37.0000	33.8800	33.8800	-20.376%	27	655	-41.470%
2026-06-04	39.9700	42.6500	39.6500	42.5500	-0.468%	28	660	-53.396%
2026-06-03	45.2500	46.0000	42.0800	42.7500	+11.999%	62	643	-53.614%
2026-06-02	37.0300	39.4000	37.0300	38.1700	-7.197%	324	590	-48.048%
2026-06-01	39.1100	42.2900	39.1100	41.1300	-8.600%	12	754	-51.787%
2026-05-29	50.4500	50.4500	45.0000	45.0000	-6.425%	199	751	-55.933%
2026-05-28	45.3000	48.0900	45.3000	48.0900	+3.598%	14	719	-58.765%
2026-05-27	49.8800	49.8800	46.4200	46.4200	-6.787%	9	716	-57.281%
2026-05-26	48.9800	49.8000	48.9800	49.8000	+7.143%	15	715	-60.181%
2026-05-22	47.7000	48.5200	46.2700	46.4800	+1.618%	35	705	-57.336%
2026-05-21	42.2400	45.9900	42.2400	45.7400	+0.351%	92	685	-56.646%
2026-05-20	47.1300	47.1300	43.6500	45.5800	+10.363%	14	685	-56.494%
2026-05-19	35.6500	41.3000	35.6500	41.3000	+8.342%	150	488	-51.985%
2026-05-18	38.3300	38.3300	37.3000	38.1200	-2.131%	20	488	-47.980%
2026-05-15	39.0000	40.9000	37.9200	38.9500	-13.444%	397	488	-49.089%
2026-05-14	45.8700	45.8700	44.0000	45.0000	-7.197%	52	743	-55.933%
2026-05-13	46.5000	50.0000	46.5000	48.4900	-0.021%	5	727	-59.105%
2026-05-12	48.2500	48.5000	44.4500	48.5000	-11.818%	103	727	-59.113%
2026-05-11	55.5500	55.5500	52.1800	55.0000	+4.265%	28	727	-63.945%
2026-05-08	42.7000	54.3500	42.7000	52.7500	+36.094%	155	709	-62.408%
2026-05-07	41.1600	42.1400	38.7600	38.7600	-7.006%	70	773	-48.839%
2026-05-06	39.5300	41.7500	39.5300	41.6800	+7.700%	15	764	-52.423%
2026-05-05	32.8000	39.8500	32.8000	38.7000	+29.692%	77	761	-48.760%
2026-05-04	30.1500	30.1500	29.8400	29.8400	-4.328%	8	715	-33.546%
2026-05-01	28.7700	31.1900	28.7700	31.1900	+17.476%	8	705	-36.422%
2026-04-30	26.5500	26.5500	26.5500	26.5500	-1.338%	2	705	-25.311%
2026-04-29	26.0100	26.9100	26.0100	26.9100	+31.654%	696	704	-26.310%
2026-04-28	20.5500	20.8200	20.4400	20.4400	-1.017%	4	0	-2.984%
2026-04-27	22.5000	22.5000	20.5400	20.6500	0.000%	12	0	-3.971%