Dark

INTC20271217C125
INTC Dec 17 2027 125.00 Call (INTC271217C00125000)
option OPRA

EOD

Sep 2, 2026

17.14+7.799%(+1.24)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	17.0500	17.3500	17.0500	17.1400	+7.799%	9	2,575	0.000%
2026-09-01	15.8500	16.3000	15.4600	15.9000	-8.092%	40	2,569	+7.799%
2026-08-31	17.5800	17.5800	17.3000	17.3000	-13.500%	2	2,572	-0.925%
2026-08-28	18.8000	20.0000	18.8000	20.0000	+2.564%	4	2,572	-14.300%
2026-08-27	19.0000	19.5000	19.0000	19.5000	+11.556%	3	2,569	-12.103%
2026-08-26	17.4800	17.4800	17.4800	17.4800	-1.410%	1	2,570	-1.945%
2026-08-25	17.7300	17.7300	17.7300	17.7300	-2.314%	10	2,570	-3.328%
2026-08-24	18.2700	18.2700	17.4500	18.1500	-13.571%	28	2,560	-5.565%
2026-08-20	21.0000	21.0000	21.0000	21.0000	-1.408%	2	2,557	-18.381%
2026-08-19	21.9800	21.9800	21.0500	21.3000	-10.879%	59	2,555	-19.531%
2026-08-18	24.0000	24.0000	23.8600	23.9000	-20.808%	28	2,560	-28.285%
2026-08-17	29.9000	30.5000	29.9000	30.1800	+2.374%	6	2,538	-43.207%
2026-08-14	29.2500	29.4800	29.2500	29.4800	-5.815%	20	2,532	-41.859%
2026-08-13	30.7400	31.9500	30.7400	31.3000	+10.018%	20	2,512	-45.240%
2026-08-12	29.5000	29.5000	28.4500	28.4500	+6.875%	11	2,493	-39.754%
2026-08-11	27.0000	27.0000	26.5600	26.6200	-2.669%	349	2,490	-35.612%
2026-08-10	28.1000	28.2500	27.3500	27.3500	-11.489%	30	2,517	-37.331%
2026-08-07	31.1000	31.1000	30.9000	30.9000	+1.311%	2	2,513	-44.531%
2026-08-06	30.6000	30.6000	30.5000	30.5000	-3.785%	14	2,512	-43.803%
2026-08-05	31.9000	31.9000	31.7000	31.7000	+2.126%	3	2,498	-45.931%
2026-08-04	30.5000	31.0400	30.5000	31.0400	+25.060%	6	2,496	-44.781%
2026-08-03	22.0000	24.8200	22.0000	24.8200	-4.096%	502	2,492	-30.943%
2026-07-31	25.9500	26.8500	25.6500	25.8800	-1.709%	205	2,492	-33.771%
2026-07-30	24.5000	26.7500	24.5000	26.3300	+21.617%	6	2,482	-34.903%
2026-07-29	22.3600	22.3600	20.6500	21.6500	-10.389%	170	2,484	-20.831%
2026-07-28	22.5000	24.1600	22.0000	24.1600	-1.589%	52	2,482	-29.056%
2026-07-27	24.0700	24.8000	24.0700	24.5500	-7.148%	3	2,441	-30.183%
2026-07-24	31.9000	31.9000	26.4400	26.4400	-21.496%	19	2,441	-35.174%
2026-07-23	33.0500	33.6800	33.0500	33.6800	-4.697%	10	2,427	-49.109%
2026-07-22	34.2500	36.8800	34.2500	35.3400	-4.486%	7	2,436	-51.500%
2026-07-21	35.5000	37.0000	35.5000	37.0000	+16.170%	6	2,434	-53.676%
2026-07-20	32.2200	32.4700	31.8500	31.8500	+5.464%	8	2,438	-46.185%
2026-07-17	27.0000	30.5000	27.0000	30.2000	-0.756%	5	2,441	-43.245%
2026-07-16	32.3300	33.5700	30.4300	30.4300	-10.500%	19	2,439	-43.674%
2026-07-15	37.0000	37.0000	32.0000	34.0000	-10.526%	25	2,438	-49.588%
2026-07-14	37.0000	38.0000	36.4000	38.0000	+11.274%	8	2,439	-54.895%
2026-07-13	36.2000	36.2000	34.1500	34.1500	-13.588%	13	2,441	-49.810%
2026-07-10	38.8000	39.5200	38.8000	39.5200	+2.783%	121	2,434	-56.630%
2026-07-08	39.3000	39.3000	36.4500	38.4500	-3.149%	8	2,473	-55.423%
2026-07-07	40.3000	41.5500	39.7000	39.7000	-19.895%	16	2,467	-56.826%
2026-07-06	51.0400	51.2900	49.0700	49.5600	+6.810%	17	2,472	-65.416%
2026-07-02	51.3300	51.3300	46.2600	46.4000	-10.769%	62	2,452	-63.060%
2026-07-01	56.0000	56.0000	52.0000	52.0000	-16.479%	14	2,452	-67.038%
2026-06-30	57.1300	62.8800	57.1300	62.2600	+15.019%	32	2,447	-72.470%
2026-06-29	48.5000	55.1800	46.6400	54.1300	+2.036%	21	2,472	-68.335%
2026-06-26	52.5500	53.7300	51.7800	53.0500	-1.394%	53	2,487	-67.691%
2026-06-25	55.7100	55.7100	52.9900	53.8000	+1.509%	32	2,481	-68.141%
2026-06-24	56.5000	56.5000	53.0000	53.0000	-6.112%	4	2,490	-67.660%
2026-06-23	53.6500	59.5000	53.6500	56.4500	-9.824%	244	2,490	-69.637%
2026-06-22	60.8700	62.6000	59.9500	62.6000	+10.211%	28	2,391	-72.620%
2026-06-18	57.1000	57.9000	52.5700	56.8000	+14.171%	61	2,415	-69.824%
2026-06-17	47.3200	49.7500	47.3200	49.7500	+8.293%	6	2,415	-65.548%
2026-06-16	51.6200	51.6200	45.0500	45.9400	-11.654%	23	2,415	-62.690%
2026-06-15	51.5000	55.8000	51.5000	52.0000	+4.000%	61	2,406	-67.038%
2026-06-12	45.0000	51.8000	45.0000	50.0000	+15.207%	84	2,422	-65.720%
2026-06-11	42.0000	45.0000	41.6500	43.4000	+17.935%	28	2,408	-60.507%
2026-06-10	36.8000	36.8000	35.5000	36.8000	+2.222%	21	2,396	-53.424%
2026-06-09	39.9500	39.9500	32.0000	36.0000	-7.692%	41	2,396	-52.389%
2026-06-08	37.8000	39.0000	37.4100	39.0000	+24.561%	4	2,381	-56.051%
2026-06-05	34.7500	35.0000	31.3100	31.3100	-20.229%	15	2,383	-45.257%
2026-06-04	36.6900	39.2500	36.6900	39.2500	-1.382%	19	2,385	-56.331%
2026-06-03	39.8000	39.8000	39.8000	39.8000	+13.714%	2	2,383	-56.935%
2026-06-02	36.0000	36.8700	34.4400	35.0000	-5.405%	23	2,383	-51.029%
2026-06-01	37.6700	39.0600	36.5000	37.0000	-14.943%	253	2,377	-53.676%
2026-05-29	43.5000	43.5000	43.5000	43.5000	-1.024%	11	2,228	-60.598%
2026-05-28	43.0000	45.3500	43.0000	43.9500	-0.340%	4	2,218	-61.001%
2026-05-27	45.0000	45.0000	43.3400	44.1000	-6.508%	6	2,216	-61.134%
2026-05-26	47.1000	47.1700	45.4000	47.1700	+7.817%	17	2,215	-63.663%
2026-05-22	43.4500	43.7500	43.4500	43.7500	+1.934%	2	2,225	-60.823%
2026-05-21	40.7700	42.9200	40.4500	42.9200	+0.798%	13	2,226	-60.065%
2026-05-20	42.0100	44.4300	41.9500	42.5800	+12.437%	36	2,226	-59.746%
2026-05-19	36.0000	38.6900	34.1500	37.8700	+7.585%	43	2,247	-54.740%
2026-05-18	39.0400	39.0400	33.0000	35.2000	-3.297%	107	2,247	-51.307%
2026-05-15	38.3000	38.3000	35.2500	36.4000	-13.023%	80	2,247	-52.912%
2026-05-14	42.6800	43.0500	40.6500	41.8500	-7.309%	316	2,176	-59.044%
2026-05-13	47.0000	47.0000	44.3400	45.1500	-0.287%	14	2,094	-62.038%
2026-05-12	51.2800	51.2800	41.2100	45.2800	-13.007%	58	2,094	-62.147%
2026-05-11	50.5500	54.2400	48.4600	52.0500	+7.275%	131	2,094	-67.070%
2026-05-08	38.1900	52.4000	38.1900	48.5200	+34.778%	790	2,042	-64.674%
2026-05-07	39.4000	39.4000	36.0000	36.0000	-4.812%	7	1,678	-52.389%
2026-05-06	37.5000	39.0000	34.8000	37.8200	+5.938%	51	1,683	-54.680%
2026-05-05	33.5000	36.2500	32.6500	35.7000	+31.783%	135	1,651	-51.989%
2026-05-04	28.6500	29.0000	27.0000	27.0900	-4.947%	23	1,569	-36.729%
2026-05-01	26.4800	28.7300	26.4800	28.5000	+18.110%	34	1,525	-39.860%
2026-04-30	24.4200	24.9800	24.1000	24.1300	-7.192%	22	1,525	-28.968%
2026-04-29	21.0000	26.0000	21.0000	26.0000	+37.785%	545	1,527	-34.077%
2026-04-28	17.8500	18.8700	17.1900	18.8700	-4.697%	46	0	-9.168%
2026-04-27	18.7000	20.5700	18.4800	19.8000	0.000%	1,651	0	-13.434%