Dark

INTC20271217C120
INTC Dec 17 2027 120.00 Call (INTC271217C00120000)
option OPRA

EOD

Sep 2, 2026

18.30+4.871%(+0.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	17.6800	18.5500	17.6800	18.3000	+4.871%	8	2,309	0.000%
2026-09-01	16.9600	18.3900	16.9600	17.4500	-6.434%	43	2,305	+4.871%
2026-08-31	19.0700	19.0700	18.5000	18.6500	-1.842%	3	2,300	-1.877%
2026-08-28	20.0000	20.0000	19.0000	19.0000	-6.173%	27	2,299	-3.684%
2026-08-27	20.2000	20.2500	19.0000	20.2500	+8.637%	19	2,299	-9.630%
2026-08-26	18.5800	18.6400	18.1000	18.6400	-2.152%	21	2,303	-1.824%
2026-08-25	19.5000	19.5000	19.0500	19.0500	+0.263%	12	2,302	-3.937%
2026-08-24	19.6000	19.6000	18.2500	19.0000	-9.047%	147	2,292	-3.684%
2026-08-21	21.7500	21.7500	20.8000	20.8900	-6.407%	69	2,185	-12.398%
2026-08-20	22.0000	22.3200	21.0000	22.3200	-1.413%	37	2,175	-18.011%
2026-08-19	26.0000	26.0000	22.2500	22.6400	-9.801%	74	2,171	-19.170%
2026-08-18	27.4000	27.4000	24.8500	25.1000	-17.434%	149	2,184	-27.092%
2026-08-17	30.7800	31.3500	30.2500	30.4000	+0.997%	525	2,143	-39.803%
2026-08-14	32.0700	32.0700	30.0500	30.1000	-8.232%	323	2,314	-39.203%
2026-08-13	30.5800	34.0000	30.5800	32.8000	+11.565%	33	2,549	-44.207%
2026-08-12	31.0000	31.0000	29.4000	29.4000	+5.755%	105	2,527	-37.755%
2026-08-11	28.1200	28.2500	27.6500	27.8000	-2.456%	41	2,403	-34.173%
2026-08-10	30.0000	30.0000	28.5000	28.5000	-10.798%	192	2,376	-35.789%
2026-08-07	31.9200	32.0500	31.9200	31.9500	+0.157%	7	2,293	-42.723%
2026-08-06	32.8100	32.8100	31.6800	31.9000	-2.655%	5	2,288	-42.633%
2026-08-05	32.7800	33.5000	32.1000	32.7700	+0.153%	84	2,285	-44.156%
2026-08-04	30.0000	32.7200	28.2500	32.7200	+28.314%	78	2,298	-44.071%
2026-08-03	23.4000	25.5500	23.4000	25.5000	-5.204%	36	2,256	-28.235%
2026-07-31	30.0500	30.0500	26.7800	26.9000	-0.481%	56	2,252	-31.970%
2026-07-30	25.8900	27.3900	25.8900	27.0300	+26.014%	13	2,225	-32.297%
2026-07-29	24.7500	24.7500	21.4500	21.4500	-14.028%	9	2,215	-14.685%
2026-07-28	24.1800	25.0000	22.6000	24.9500	-7.695%	256	2,214	-26.653%
2026-07-27	28.5000	28.5000	24.8700	27.0300	-3.876%	190	2,051	-32.297%
2026-07-24	34.0000	34.0000	28.1200	28.1200	-17.050%	147	1,992	-34.922%
2026-07-23	34.8700	35.5300	33.8200	33.9000	-10.317%	5	1,963	-46.018%
2026-07-22	35.8700	37.8000	35.8700	37.8000	+0.318%	3	1,962	-51.587%
2026-07-21	36.5000	38.2500	35.5600	37.6800	+13.255%	51	1,963	-51.433%
2026-07-20	33.5500	33.5500	33.2700	33.2700	+4.623%	2	1,927	-44.995%
2026-07-17	29.4500	31.9700	27.8700	31.8000	+2.350%	402	1,928	-42.453%
2026-07-16	33.6700	34.1400	31.0700	31.0700	-11.582%	15	1,825	-41.101%
2026-07-15	37.0500	37.0500	34.2200	35.1400	-9.897%	17	1,825	-47.923%
2026-07-14	38.2500	39.7000	37.5700	39.0000	+10.953%	8	1,822	-53.077%
2026-07-13	38.0000	38.1500	35.1500	35.1500	-13.210%	1,258	1,820	-47.937%
2026-07-10	40.5000	40.8000	40.2500	40.5000	-5.814%	9	772	-54.815%
2026-07-09	45.0000	45.0000	43.0000	43.0000	+8.149%	2	767	-57.442%
2026-07-08	39.9700	39.9700	38.0000	39.7600	-3.024%	11	766	-53.974%
2026-07-07	45.9500	45.9500	40.2600	41.0000	-19.004%	101	764	-55.366%
2026-07-06	50.4400	50.6200	50.4400	50.6200	+6.300%	3	712	-63.848%
2026-07-02	52.7500	52.7500	47.4000	47.6200	-12.624%	10	707	-61.571%
2026-07-01	58.0400	58.0400	54.5000	54.5000	-14.510%	8	707	-66.422%
2026-06-30	58.4000	64.5200	58.4000	63.7500	+27.043%	32	705	-71.294%
2026-06-29	52.3500	52.3500	48.0400	50.1800	-8.764%	5	708	-63.531%
2026-06-26	54.6500	55.0000	53.7800	55.0000	-2.396%	4	705	-66.727%
2026-06-25	63.8000	63.8000	53.5000	56.3500	+1.440%	29	706	-67.524%
2026-06-24	59.8000	59.8000	55.5500	55.5500	-3.223%	41	720	-67.057%
2026-06-23	60.5000	60.5000	57.4000	57.4000	-10.313%	27	761	-68.118%
2026-06-22	61.0000	64.0000	61.0000	64.0000	+11.557%	25	783	-71.406%
2026-06-18	58.5000	58.6000	55.6000	57.3700	+18.778%	102	728	-68.102%
2026-06-17	49.3100	50.8500	48.3000	48.3000	+3.426%	4	728	-62.112%
2026-06-16	52.3500	52.3500	46.7000	46.7000	-14.028%	18	728	-60.814%
2026-06-15	56.5300	56.7000	53.6900	54.3200	+3.862%	20	740	-66.311%
2026-06-12	46.4300	53.0500	46.4300	52.3000	+20.841%	85	735	-65.010%
2026-06-11	43.4000	47.0000	42.7600	43.2800	+12.973%	194	733	-57.717%
2026-06-10	37.9500	39.5000	36.6800	38.3100	-3.013%	99	851	-52.232%
2026-06-09	41.0000	41.5000	33.9000	39.5000	-2.469%	124	781	-53.671%
2026-06-08	38.5000	41.0600	38.5000	40.5000	+26.011%	8	738	-54.815%
2026-06-05	36.0000	36.0900	32.0400	32.1400	-21.990%	180	738	-43.062%
2026-06-04	38.2000	41.8500	38.2000	41.2000	+2.031%	98	806	-55.583%
2026-06-03	44.2100	44.2100	39.8500	40.3800	+8.403%	67	715	-54.681%
2026-06-02	37.1200	37.4500	36.5200	37.2500	-3.572%	6	703	-50.872%
2026-06-01	40.2000	41.0100	38.0000	38.6300	-7.804%	40	703	-52.627%
2026-05-29	45.0000	46.7200	41.9000	41.9000	-8.595%	315	692	-56.325%
2026-05-28	44.0000	47.6000	42.8000	45.8400	+1.867%	159	749	-60.079%
2026-05-27	47.5000	47.5000	43.7500	45.0000	-7.673%	133	707	-59.333%
2026-05-26	46.6200	48.7400	45.4600	48.7400	+4.705%	188	691	-62.454%
2026-05-22	45.4500	46.5500	45.4500	46.5500	+5.556%	4	724	-60.687%
2026-05-21	43.6800	44.6800	40.8700	44.1000	-1.254%	276	723	-58.503%
2026-05-20	45.1000	47.1000	41.8700	44.6600	+14.278%	274	723	-59.024%
2026-05-19	34.8100	40.9500	33.6100	39.0800	+0.205%	510	463	-53.173%
2026-05-18	38.0000	39.0000	35.0000	39.0000	+0.879%	74	463	-53.077%
2026-05-15	39.3500	39.3500	36.7600	38.6600	-10.592%	141	463	-52.664%
2026-05-14	43.1000	44.4200	41.6500	43.2400	-10.328%	97	456	-57.678%
2026-05-13	48.0000	49.4000	46.0000	48.2200	+3.189%	147	343	-62.049%
2026-05-12	52.1300	52.5000	43.0000	46.7300	-13.639%	160	343	-60.839%
2026-05-11	55.7400	55.7400	50.4300	54.1100	+8.220%	86	343	-66.180%
2026-05-08	41.0000	54.0000	41.0000	50.0000	+32.240%	176	293	-63.400%
2026-05-07	39.0000	40.2000	37.8100	37.8100	-3.791%	35	225	-51.600%
2026-05-06	39.2500	40.1000	35.4800	39.3000	+5.560%	38	214	-53.435%
2026-05-05	33.7000	38.4000	33.7000	37.2300	+27.282%	120	192	-50.846%
2026-05-04	30.1700	30.1700	28.9500	29.2500	-4.287%	7	191	-37.436%
2026-05-01	27.5400	30.8000	27.3300	30.5600	+20.315%	227	230	-40.118%
2026-04-30	26.4100	26.9500	24.6900	25.4000	+0.395%	11	230	-27.953%
2026-04-29	20.9000	25.4700	20.9000	25.3000	+26.374%	174	225	-27.668%
2026-04-27	19.9800	20.0700	19.9500	20.0200	0.000%	52	0	-8.591%