Dark

INTC20271217C13
INTC Dec 17 2027 13.00 Call (INTC271217C00013000)
option OPRA

EOD

Sep 2, 2026

76.65-2.220%(-1.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	76.6500	76.6500	76.6500	76.6500	-2.220%	1	950	0.000%
2026-08-31	78.5800	78.5800	78.3900	78.3900	+2.337%	70	950	-2.220%
2026-08-25	76.6000	76.6000	76.6000	76.6000	-3.038%	2	930	+0.065%
2026-08-21	79.0000	79.0000	79.0000	79.0000	+0.356%	3	932	-2.975%
2026-08-03	78.7200	78.7200	78.7200	78.7200	+0.178%	1	935	-2.630%
2026-07-27	77.9400	78.5800	77.4300	78.5800	-15.957%	56	936	-2.456%
2026-07-13	93.5000	93.5000	93.5000	93.5000	-8.958%	3	961	-18.021%
2026-07-09	102.7000	102.7000	102.7000	102.7000	-7.394%	3	964	-25.365%
2026-07-02	110.9000	110.9000	110.9000	110.9000	-12.005%	3	964	-30.884%
2026-06-30	126.1500	126.1500	126.0300	126.0300	-1.808%	2	964	-39.181%
2026-06-22	128.3500	128.3500	128.3500	128.3500	+7.298%	10	964	-40.280%
2026-06-18	119.6200	119.6200	119.6200	119.6200	+4.335%	2	963	-35.922%
2026-06-12	114.6500	114.6500	114.6500	114.6500	+27.389%	1	963	-33.144%
2026-06-05	90.0000	90.0000	90.0000	90.0000	-5.917%	13	964	-14.833%
2026-06-02	95.6600	95.6600	95.6600	95.6600	-8.143%	2	964	-19.872%
2026-05-21	104.1400	104.1400	104.1400	104.1400	+7.261%	5	966	-26.397%
2026-05-18	97.0900	97.0900	97.0900	97.0900	+0.279%	1	966	-21.053%
2026-05-15	96.8700	96.8700	96.8200	96.8200	-7.606%	2	966	-20.832%
2026-05-14	104.7900	104.7900	104.7900	104.7900	-0.635%	1	966	-26.854%
2026-05-13	105.4600	105.4600	105.4600	105.4600	+6.129%	5	969	-27.318%
2026-05-06	99.3700	99.3700	99.3700	99.3700	+42.507%	2	969	-22.864%
2026-04-28	69.7300	69.7300	69.7300	69.7300	-4.740%	1	969	+9.924%
2026-04-27	73.2000	73.2000	73.2000	73.2000	+5.218%	1	970	+4.713%
2026-04-24	71.0000	71.0000	69.5700	69.5700	+32.011%	45	970	+10.177%
2026-04-16	52.7000	52.7000	52.7000	52.7000	-1.587%	5	979	+45.446%
2026-04-13	52.5900	53.6900	52.5900	53.5500	+4.386%	4	982	+43.137%
2026-04-10	51.3000	51.3000	51.3000	51.3000	+8.640%	1	981	+49.415%
2026-04-08	47.2500	47.2500	47.2200	47.2200	+18.050%	2	981	+62.325%
2026-04-07	40.0000	40.0000	40.0000	40.0000	+17.647%	1	982	+91.625%
2026-03-12	34.0000	34.0000	34.0000	34.0000	+2.102%	1	982	+125.441%
2026-03-09	33.3000	33.3000	33.3000	33.3000	-1.070%	3	983	+130.180%
2026-03-05	33.6600	33.6600	33.6600	33.6600	+2.000%	1	1,983	+127.718%
2026-03-04	33.0000	33.0000	33.0000	33.0000	-0.752%	10	1,983	+132.273%
2026-02-19	33.2500	33.2500	33.2500	33.2500	-8.904%	1	1,983	+130.526%
2026-01-30	36.5000	36.5000	36.5000	36.5000	-2.276%	150	1,982	+110.000%
2026-01-28	37.3500	37.3500	37.3500	37.3500	+14.923%	2	1,982	+105.221%
2026-01-27	32.5000	32.5000	32.5000	32.5000	+4.468%	2	1,982	+135.846%
2026-01-26	31.2100	31.2100	31.0500	31.1100	-9.485%	441	1,982	+146.384%
2026-01-23	34.3700	34.3700	34.3700	34.3700	-19.186%	1	2,058	+123.014%
2026-01-22	42.7700	42.7700	42.5300	42.5300	-0.164%	11	2,058	+80.226%
2026-01-21	41.9500	42.6000	41.9500	42.6000	+11.373%	10	2,059	+79.930%
2026-01-20	36.5100	38.2500	36.5100	38.2500	+4.795%	2	2,069	+100.392%
2026-01-16	35.4700	36.5000	35.4700	36.5000	+3.253%	3	2,072	+110.000%
2026-01-13	35.3500	35.3500	35.3500	35.3500	+6.156%	1	2,072	+116.832%
2026-01-12	33.3000	33.3000	33.3000	33.3000	-2.346%	1	2,073	+130.180%
2026-01-09	34.1000	34.1000	34.1000	34.1000	+8.254%	1	2,074	+124.780%
2026-01-07	31.5000	31.5000	31.5000	31.5000	+12.500%	2	2,073	+143.333%
2026-01-05	28.0000	28.0000	28.0000	28.0000	+5.263%	1	2,076	+173.750%
2025-12-31	26.6000	26.6000	26.6000	26.6000	+5.556%	1	2,076	+188.158%
2025-12-29	25.0000	25.2000	25.0000	25.2000	+4.132%	4	2,076	+204.167%
2025-12-24	24.2000	24.2000	24.2000	24.2000	+2.935%	1	2,076	+216.736%
2025-12-23	23.5100	23.5100	23.5100	23.5100	-8.379%	2	2,076	+226.031%
2025-12-22	25.7000	25.7000	25.6600	25.6600	-0.543%	2	2,076	+198.714%
2025-12-19	25.8000	25.8000	25.8000	25.8000	+2.381%	1	2,075	+197.093%
2025-12-17	25.2000	25.2000	25.2000	25.2000	-4.000%	5	2,074	+204.167%
2025-12-15	26.3500	26.3500	26.2500	26.2500	-19.031%	7	2,079	+192.000%
2025-12-03	32.0800	32.4200	32.0800	32.4200	+12.804%	2	2,086	+136.428%
2025-11-28	28.5800	28.7400	28.5800	28.7400	+11.094%	9	2,086	+166.701%
2025-11-26	25.6500	25.8700	25.6500	25.8700	+3.687%	2	2,083	+196.289%
2025-11-24	24.1400	25.2300	24.1300	24.9500	+4.700%	22	2,083	+207.214%
2025-11-21	22.3500	23.8300	22.2500	23.8300	+6.147%	16	2,088	+221.653%
2025-11-20	22.4700	22.4700	22.4500	22.4500	-4.387%	5	2,078	+241.425%
2025-11-18	23.1000	23.4800	23.1000	23.4800	-5.323%	13	2,083	+226.448%
2025-11-13	24.8000	24.8000	24.8000	24.8000	-4.615%	1	2,096	+209.073%
2025-11-05	26.0000	26.0000	26.0000	26.0000	-1.328%	2	2,097	+194.808%
2025-11-04	26.8000	26.8000	26.3500	26.3500	-5.250%	3	2,099	+190.892%
2025-10-31	27.8100	27.8100	27.8100	27.8100	-0.679%	1	2,098	+175.620%
2025-10-30	28.0000	28.0000	28.0000	28.0000	-8.497%	2	2,099	+173.750%
2025-10-28	28.3000	30.6000	28.3000	30.6000	+7.898%	5	2,102	+150.490%
2025-10-27	28.3600	28.3600	28.3600	28.3600	+4.649%	1	2,108	+170.275%
2025-10-24	30.5000	30.5000	27.1000	27.1000	-0.368%	4	2,108	+182.841%
2025-10-23	27.2000	27.2000	27.2000	27.2000	+0.555%	4	2,111	+181.801%
2025-10-21	26.9000	27.0500	26.9000	27.0500	-0.185%	3	2,112	+183.364%
2025-10-20	26.8500	27.1000	26.8500	27.1000	+1.308%	6	2,115	+182.841%
2025-10-17	26.7500	26.7500	26.7500	26.7500	+7.000%	1	2,116	+186.542%
2025-10-16	24.6000	25.0000	24.6000	25.0000	-1.342%	11	2,116	+206.600%
2025-10-15	25.5000	25.5000	25.3400	25.3400	+5.495%	13	2,126	+202.486%
2025-10-14	24.7500	24.7500	23.8000	24.0200	-8.669%	15	2,139	+219.109%
2025-10-13	25.6200	26.3000	25.6200	26.3000	+1.154%	2	2,152	+191.445%
2025-10-10	27.5000	27.5000	26.0000	26.0000	+3.175%	12	2,153	+194.808%
2025-10-08	25.2000	25.2000	25.2000	25.2000	-4.183%	1	2,165	+204.167%
2025-10-07	26.1000	26.3000	25.6000	26.3000	+1.154%	7	2,171	+191.445%
2025-10-02	24.5700	26.0000	24.5700	26.0000	+12.214%	3	2,171	+194.808%
2025-10-01	23.1700	23.1700	23.1700	23.1700	+4.369%	2	2,174	+230.816%
2025-09-30	22.2000	22.2000	22.2000	22.2000	-5.492%	1	2,172	+245.270%
2025-09-29	23.0400	23.5000	23.0400	23.4900	-5.168%	6	2,171	+226.309%
2025-09-26	23.6000	24.7700	23.3900	24.7700	+13.468%	7	2,177	+209.447%
2025-09-25	21.6000	22.3500	21.6000	21.8300	+9.975%	8	2,180	+251.122%
2025-09-24	19.8500	19.8500	19.8500	19.8500	+7.880%	10	2,180	+286.146%
2025-09-23	18.7000	19.1500	18.4000	18.4000	+4.190%	12	2,190	+316.576%
2025-09-22	18.3400	18.3400	17.6600	17.6600	-3.497%	20	2,181	+334.032%
2025-09-19	19.0000	19.0000	18.3000	18.3000	-5.573%	26	2,199	+318.852%
2025-09-18	19.7500	20.5000	19.0000	19.3800	+38.429%	71	2,216	+295.511%
2025-09-16	14.2200	14.2200	14.0000	14.0000	+1.083%	4	2,239	+447.500%
2025-09-15	14.0000	14.3000	13.3100	13.8500	+4.766%	31	2,237	+453.430%
2025-09-12	13.2200	13.2200	13.2200	13.2200	-4.892%	1	2,245	+479.803%
2025-09-11	13.9000	13.9000	13.9000	13.9000	+1.460%	5	2,245	+451.439%
2025-09-10	13.5000	13.7000	13.5000	13.7000	+1.557%	3	2,240	+459.489%
2025-09-09	13.5000	13.5000	13.4900	13.4900	-0.882%	2	2,239	+468.199%
2025-09-08	13.3000	13.6500	13.3000	13.6100	+1.190%	16	2,237	+463.189%
2025-09-05	13.6000	13.6000	13.2600	13.4500	-0.074%	5	2,235	+469.888%
2025-09-04	13.0800	13.4600	13.0800	13.4600	+2.357%	4	2,234	+469.465%
2025-09-03	13.2300	13.2300	13.1000	13.1500	-0.379%	48	2,230	+482.890%
2025-09-02	13.9200	13.9200	13.1500	13.2000	-3.509%	12	2,274	+480.682%
2025-08-29	14.0000	14.0000	13.6800	13.6800	-5.655%	7	2,285	+460.307%
2025-08-28	14.5000	14.5000	14.5000	14.5000	+2.329%	1	2,285	+428.621%
2025-08-27	13.7500	14.1700	13.7500	14.1700	+4.115%	15	2,284	+440.932%
2025-08-26	13.6000	13.6100	12.9000	13.6100	-2.086%	11	2,273	+463.189%
2025-08-25	14.4200	14.4200	13.2000	13.9000	-3.606%	20	2,274	+451.439%
2025-08-22	13.7000	14.4500	13.7000	14.4200	+12.744%	139	2,270	+431.553%
2025-08-21	12.4000	12.7900	12.4000	12.7900	-2.292%	12	2,150	+499.296%
2025-08-20	13.1500	13.1500	12.8400	13.0900	-10.034%	53	2,150	+485.561%
2025-08-19	14.7000	15.6000	14.5500	14.5500	+9.811%	65	2,167	+426.804%
2025-08-18	13.6500	13.9000	12.9700	13.2500	-7.018%	40	2,185	+478.491%
2025-08-15	13.8000	15.0000	13.8000	14.2500	+7.143%	308	2,179	+437.895%
2025-08-14	11.6000	13.3000	11.5800	13.3000	+16.667%	16	2,366	+476.316%
2025-08-13	11.0000	11.7500	10.9500	11.4000	+0.441%	39	2,363	+572.368%
2025-08-12	10.4500	11.4000	10.4500	11.3500	+9.662%	68	2,380	+575.330%
2025-08-11	10.6500	10.7400	9.7500	10.3500	+6.372%	54	2,434	+640.580%
2025-08-08	9.6700	9.7400	9.5500	9.7300	-0.205%	33	2,443	+687.770%
2025-08-07	9.6800	9.7500	9.3400	9.7500	-2.010%	48	2,458	+686.154%
2025-08-06	9.9500	9.9500	9.9500	9.9500	0.000%	1	2,432	+670.352%
2025-08-05	10.2400	10.2400	9.9500	9.9500	+6.531%	55	2,431	+670.352%
2025-08-04	9.2500	9.3800	9.2500	9.3400	+1.192%	11	2,380	+720.664%
2025-08-01	9.4000	9.4000	9.0700	9.2300	-4.451%	28	2,375	+730.444%
2025-07-31	9.9500	9.9500	9.5500	9.6600	-3.303%	46	2,368	+693.478%
2025-07-30	10.4400	10.4400	9.9900	9.9900	-1.963%	20	2,324	+667.267%
2025-07-29	10.5500	10.5500	10.0500	10.1900	-3.868%	17	2,308	+652.208%
2025-07-28	11.0000	11.0000	10.6000	10.6000	+0.284%	346	2,300	+623.113%
2025-07-25	11.5000	11.5000	10.3000	10.5700	-15.440%	289	2,020	+625.166%
2025-07-24	12.5000	12.5000	12.5000	12.5000	-4.580%	15	1,772	+513.200%
2025-07-23	12.7600	13.1000	12.7300	13.1000	+3.150%	25	1,757	+485.115%
2025-07-22	12.9000	12.9100	12.7000	12.7000	-1.931%	31	1,780	+503.543%
2025-07-21	13.2000	13.2000	12.9500	12.9500	+1.251%	6	1,809	+491.892%
2025-07-18	12.7900	12.7900	12.7900	12.7900	+3.984%	5	1,808	+499.296%
2025-07-17	12.4500	12.4500	12.3000	12.3000	-3.756%	3	1,803	+523.171%
2025-07-14	12.6500	13.2000	12.6500	12.7800	-0.930%	13	1,804	+499.765%
2025-07-11	13.0000	13.0000	12.9000	12.9000	-5.147%	2	1,800	+494.186%
2025-07-10	13.3000	13.6000	12.1000	13.6000	+4.615%	10	1,798	+463.603%
2025-07-09	13.0500	13.0500	12.9500	13.0000	-2.108%	15	1,807	+489.615%
2025-07-08	12.2000	13.2800	12.2000	13.2800	+13.021%	211	1,793	+477.184%
2025-07-07	11.9800	11.9800	11.7500	11.7500	-4.082%	2	1,604	+552.340%
2025-07-03	12.2400	12.2500	12.1500	12.2500	+4.701%	3	1,603	+525.714%
2025-07-02	12.3500	12.3500	11.7000	11.7000	-7.143%	2	1,603	+555.128%
2025-07-01	12.3800	12.9500	12.3800	12.6000	+5.000%	15	1,601	+508.333%
2025-06-30	12.3500	12.3500	12.0000	12.0000	-2.913%	5	1,601	+538.750%
2025-06-27	12.9000	13.1000	11.7000	12.3600	+1.478%	145	1,598	+520.146%
2025-06-26	12.0000	12.5000	12.0000	12.1800	+0.247%	55	1,519	+529.310%
2025-06-25	12.1500	12.1500	12.1500	12.1500	-0.816%	30	1,508	+530.864%
2025-06-24	11.6000	12.5000	11.6000	12.2500	+11.465%	320	1,478	+525.714%
2025-06-23	11.2100	11.2100	10.9900	10.9900	-1.963%	3	1,178	+597.452%
2025-06-20	11.6400	11.6400	11.2100	11.2100	-1.146%	4	1,181	+583.764%
2025-06-18	11.1300	11.4500	11.1300	11.3400	+3.562%	48	1,148	+575.926%
2025-06-17	11.0000	11.3500	10.8500	10.9500	+1.671%	58	1,148	+600.000%
2025-06-16	10.5000	11.7000	10.5000	10.7700	+3.558%	235	1,147	+611.699%
2025-06-13	10.5000	10.5000	10.4000	10.4000	-3.704%	22	1,137	+637.019%
2025-06-12	10.8100	10.8100	10.8000	10.8000	+2.370%	16	1,128	+609.722%
2025-06-11	11.0500	11.1500	10.3500	10.5500	-12.303%	61	1,112	+626.540%
2025-06-10	11.4000	12.0500	10.9000	12.0300	+12.958%	552	1,084	+537.157%
2025-06-09	10.7000	10.9300	10.6500	10.6500	+2.404%	49	703	+619.718%
2025-06-06	10.4100	10.4100	10.4000	10.4000	+1.069%	36	694	+637.019%
2025-06-05	10.1000	10.5900	10.1000	10.2900	-1.907%	25	694	+644.898%
2025-06-04	10.5500	10.5500	10.3300	10.4900	+0.383%	21	691	+630.696%
2025-06-03	10.3000	10.5500	10.3000	10.4500	+4.500%	59	680	+633.493%
2025-06-02	9.7100	10.0000	9.7100	10.0000	+3.199%	21	653	+666.500%
2025-05-30	10.0400	10.0400	9.6900	9.6900	-5.922%	86	637	+691.022%
2025-05-29	10.3000	10.5200	10.3000	10.3000	-3.013%	34	626	+644.175%
2025-05-28	10.6300	10.6500	10.6200	10.6200	-0.282%	32	603	+621.751%
2025-05-27	10.4200	10.6500	10.4200	10.6500	+2.799%	15	571	+619.718%
2025-05-23	10.7500	10.7500	10.3000	10.3600	-5.215%	26	552	+639.865%
2025-05-22	10.9500	10.9800	10.7500	10.9300	+0.460%	174	552	+601.281%
2025-05-21	11.1000	11.1000	10.8800	10.8800	-4.978%	2	529	+604.504%
2025-05-20	11.2800	11.4500	11.2500	11.4500	-1.123%	10	529	+569.432%
2025-05-19	11.2900	11.5800	11.2900	11.5800	-1.026%	16	520	+561.917%
2025-05-16	11.3000	11.8000	11.3000	11.7000	+1.299%	172	524	+555.128%
2025-05-15	11.3900	11.5600	11.3900	11.5500	-3.750%	7	479	+563.636%
2025-05-14	11.9500	12.0000	11.6000	12.0000	-3.769%	64	482	+538.750%
2025-05-13	12.6500	12.6500	11.8000	12.4700	+2.046%	5	424	+514.675%
2025-05-12	11.7500	12.2200	11.7500	12.2200	+9.205%	31	423	+527.250%
2025-05-09	11.1100	11.1900	10.9000	11.1900	-0.089%	20	425	+584.987%
2025-05-08	10.6400	11.2000	10.6400	11.2000	+12.563%	27	421	+584.375%
2025-05-07	10.2700	10.2700	9.9500	9.9500	-2.451%	2	400	+670.352%
2025-05-06	9.7000	10.2000	9.7000	10.2000	-3.774%	3	399	+651.471%
2025-05-05	10.6200	10.6200	10.4600	10.6000	-3.108%	6	402	+623.113%
2025-05-02	10.6200	10.9400	10.5000	10.9400	+4.589%	80	402	+600.640%
2025-05-01	10.5100	10.8500	10.4600	10.4600	-2.698%	11	387	+632.792%
2025-04-29	10.9400	10.9900	10.7500	10.7500	-0.739%	16	376	+613.023%
2025-04-28	10.8500	10.8500	10.6600	10.8300	+5.146%	17	362	+607.756%
2025-04-25	10.2500	10.5500	10.2000	10.3000	-6.364%	68	350	+644.175%
2025-04-23	11.1000	11.3000	10.8500	11.0000	+9.671%	13	366	+596.818%
2025-04-22	10.0100	10.2100	10.0100	10.0300	+9.617%	22	361	+664.207%
2025-04-21	9.1500	9.1500	9.1500	9.1500	-4.188%	1	340	+737.705%
2025-04-16	10.8000	10.8000	9.5500	9.5500	-7.729%	32	339	+702.618%
2025-04-15	10.7000	10.7000	10.3500	10.3500	-8.407%	35	338	+640.580%
2025-04-14	10.8000	11.3000	10.8000	11.3000	+6.103%	10	308	+578.319%
2025-04-11	9.5000	10.6500	9.5000	10.6500	+0.282%	12	302	+619.718%
2025-04-10	10.7500	10.7500	10.0000	10.6200	-6.018%	5	299	+621.751%
2025-04-09	8.8800	11.3500	8.8800	11.3000	+24.862%	24	296	+578.319%
2025-04-08	10.4500	10.6000	8.8000	9.0500	-9.861%	199	299	+746.961%
2025-04-07	9.8000	10.5000	9.1000	10.0400	-11.542%	24	161	+663.446%
2025-04-04	11.2000	11.3500	10.3500	11.3500	-8.835%	98	146	+575.330%
2025-04-03	11.7800	14.0000	11.0000	12.4500	+5.063%	23	110	+515.663%
2025-04-02	11.7900	11.9000	11.7900	11.8500	0.000%	4	91	+546.835%
2025-04-01	12.0500	12.0500	11.8500	11.8500	-5.200%	3	87	+546.835%
2025-03-31	11.7500	12.5000	11.7500	12.5000	-2.950%	4	84	+513.200%
2025-03-28	12.9000	12.9000	12.8800	12.8800	-3.881%	4	85	+495.109%
2025-03-27	13.0000	13.4000	12.8000	13.4000	+1.979%	3	85	+472.015%
2025-03-26	13.1400	13.1400	13.1400	13.1400	-8.750%	1	82	+483.333%
2025-03-25	14.4000	14.4000	14.4000	14.4000	-1.706%	2	81	+432.292%
2025-03-21	14.0000	14.6500	14.0000	14.6500	+8.519%	6	79	+423.208%
2025-03-20	14.2500	14.2500	13.5000	13.5000	-14.826%	23	76	+467.778%
2025-03-18	15.8500	15.8500	15.8500	15.8500	+2.258%	1	55	+383.596%
2025-03-17	16.0000	16.0000	15.0000	15.5000	+12.727%	60	54	+394.516%
2025-03-14	13.7000	13.7500	13.7000	13.7500	+4.009%	20	19	+457.455%
2025-03-13	13.3700	14.6500	13.2200	13.2200	0.000%	36	0	+479.803%