Dark

INTC20271217C130
INTC Dec 17 2027 130.00 Call (INTC271217C00130000)
option OPRA

EOD

Sep 1, 2026

14.90-9.146%(-1.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	14.8000	14.9000	14.8000	14.9000	-9.146%	11	2,318	0.000%
2026-08-31	16.7500	17.3200	16.2000	16.4000	-3.529%	11	2,308	-9.146%
2026-08-28	17.7300	18.4600	17.0000	17.0000	-5.556%	9	2,301	-12.353%
2026-08-27	17.0500	18.0000	17.0500	18.0000	+10.906%	9	2,306	-17.222%
2026-08-26	16.2300	16.2300	16.2300	16.2300	-4.248%	1	2,307	-8.195%
2026-08-25	17.0000	17.0000	16.9500	16.9500	-2.586%	5	2,307	-12.094%
2026-08-24	17.5000	17.5000	16.4900	17.4000	-7.692%	25	2,306	-14.368%
2026-08-21	19.1700	19.2000	18.8500	18.8500	-4.315%	25	2,320	-20.955%
2026-08-20	19.8000	19.8000	19.0000	19.7000	-2.956%	42	2,339	-24.365%
2026-08-19	23.3400	23.3400	20.2000	20.3000	-10.651%	23	2,347	-26.601%
2026-08-18	24.9100	24.9100	22.7200	22.7200	-18.126%	16	2,361	-34.419%
2026-08-17	28.3500	29.2500	27.7000	27.7500	-1.770%	21	2,371	-46.306%
2026-08-14	29.7300	30.1000	28.2000	28.2500	-3.977%	24	2,371	-47.257%
2026-08-13	30.0400	31.0000	29.4200	29.4200	+6.982%	35	2,367	-49.354%
2026-08-12	27.3000	27.6300	27.1300	27.5000	+7.004%	48	2,352	-45.818%
2026-08-11	26.4300	26.4300	25.6400	25.7000	-3.745%	17	2,344	-42.023%
2026-08-10	27.3600	27.3600	26.7000	26.7000	-9.553%	28	2,337	-44.195%
2026-08-06	28.9000	29.5200	28.9000	29.5200	-5.596%	29	2,339	-49.526%
2026-08-05	31.0000	31.2700	31.0000	31.2700	+3.509%	6	2,324	-52.350%
2026-08-04	28.7000	30.9500	28.7000	30.2100	+28.663%	11	2,325	-50.679%
2026-08-03	23.4800	23.4800	23.4800	23.4800	-5.284%	1	2,322	-36.542%
2026-07-31	27.5000	28.1500	24.6000	24.7900	-6.276%	114	2,322	-39.895%
2026-07-30	20.0000	26.4500	20.0000	26.4500	+23.772%	5	2,301	-43.667%
2026-07-29	21.1000	21.5000	20.8000	21.3700	-6.354%	44	2,303	-30.276%
2026-07-28	22.6800	22.9500	20.8600	22.8200	-7.236%	11	2,263	-34.706%
2026-07-27	26.1200	26.1200	23.5000	24.6000	-6.357%	9	2,262	-39.431%
2026-07-24	28.0000	29.0000	26.2700	26.2700	-17.208%	92	2,264	-43.281%
2026-07-23	32.9000	32.9000	31.4900	31.7300	+0.666%	47	2,255	-53.041%
2026-07-22	34.2500	34.2500	31.5000	31.5200	-10.327%	33	2,221	-52.728%
2026-07-21	35.3000	35.3000	34.2400	35.1500	+14.346%	33	2,219	-57.610%
2026-07-20	32.0300	32.0300	30.0000	30.7400	+5.818%	118	2,189	-51.529%
2026-07-17	26.2500	29.6500	26.2500	29.0500	-1.224%	27	2,167	-48.709%
2026-07-16	29.0200	29.4100	29.0200	29.4100	-8.721%	2	2,180	-49.337%
2026-07-15	32.4200	32.4200	31.7500	32.2200	-6.337%	7	2,180	-53.755%
2026-07-14	35.8000	35.8000	34.4000	34.4000	+1.926%	6	2,181	-56.686%
2026-07-13	34.0000	35.1000	33.7500	33.7500	-11.417%	29	2,181	-55.852%
2026-07-10	37.4800	38.1000	37.3500	38.1000	-6.365%	29	2,190	-60.892%
2026-07-09	40.6900	40.6900	40.6900	40.6900	+9.973%	1	2,166	-63.382%
2026-07-08	35.1000	37.4200	35.1000	37.0000	-4.195%	31	2,167	-59.730%
2026-07-07	41.0000	41.9500	38.2300	38.6200	-19.959%	75	2,190	-61.419%
2026-07-06	49.2000	50.0000	47.4000	48.2500	+6.067%	87	2,183	-69.119%
2026-07-02	52.0000	52.0000	44.9500	45.4900	-10.804%	24	2,186	-67.246%
2026-07-01	55.0800	55.3000	50.3500	51.0000	-17.409%	30	2,186	-70.784%
2026-06-30	54.7100	61.7500	54.7100	61.7500	+15.810%	25	2,181	-75.870%
2026-06-29	46.5300	53.5300	46.5300	53.3200	+3.534%	29	2,174	-72.056%
2026-06-26	51.9500	51.9500	51.5000	51.5000	-2.536%	3	2,182	-71.068%
2026-06-25	60.4000	60.4000	50.6500	52.8400	+2.106%	12	2,182	-71.802%
2026-06-24	53.9000	56.5000	51.7500	51.7500	-10.234%	17	2,174	-71.208%
2026-06-23	52.5500	58.0000	52.5500	57.6500	-4.758%	6	2,167	-74.154%
2026-06-22	60.1000	60.6000	57.0000	60.5300	+10.055%	118	2,167	-75.384%
2026-06-18	52.3400	55.5300	51.0600	55.0000	+18.996%	178	2,111	-72.909%
2026-06-17	45.8000	46.4100	45.3400	46.2200	+6.131%	12	2,111	-67.763%
2026-06-16	48.2600	48.5400	43.5500	43.5500	-14.608%	34	2,111	-65.786%
2026-06-15	51.9100	54.0000	51.0000	51.0000	+3.870%	11	2,118	-70.784%
2026-06-12	45.2200	50.4000	45.2200	49.1000	+14.988%	73	2,116	-69.654%
2026-06-11	43.3700	43.3700	40.1800	42.7000	+24.854%	6	2,075	-65.105%
2026-06-10	34.0000	34.5600	34.0000	34.2000	-3.253%	13	2,075	-56.433%
2026-06-09	34.5000	35.3500	34.5000	35.3500	-6.974%	7	2,080	-57.850%
2026-06-08	36.3000	38.0000	35.9000	38.0000	+27.303%	13	2,080	-60.789%
2026-06-05	33.9300	34.0000	29.8500	29.8500	-19.171%	113	2,073	-50.084%
2026-06-04	36.0000	36.9300	36.0000	36.9300	-4.820%	4	1,993	-59.653%
2026-06-03	38.7500	38.8000	37.5600	38.8000	+10.353%	9	1,992	-61.598%
2026-06-02	33.1800	35.3000	33.1800	35.1600	-7.547%	12	1,985	-57.622%
2026-06-01	35.6700	38.0300	35.5500	38.0300	-11.435%	357	1,989	-60.820%
2026-05-28	39.8000	43.1500	39.8000	42.9400	+1.633%	154	1,810	-65.300%
2026-05-27	42.2500	42.2500	42.2500	42.2500	-3.473%	1	1,811	-64.734%
2026-05-26	43.0000	43.7700	41.2500	43.7700	+6.756%	16	1,810	-65.958%
2026-05-22	41.0000	41.0000	41.0000	41.0000	+1.235%	10	1,813	-63.659%
2026-05-20	39.4000	40.7000	39.4000	40.5000	+10.929%	8	1,813	-63.210%
2026-05-19	33.4500	37.0000	31.2500	36.5100	+9.904%	352	1,669	-59.189%
2026-05-18	38.9000	38.9000	32.4000	33.2200	-8.836%	45	1,669	-55.148%
2026-05-15	35.5700	36.6600	34.4700	36.4400	-10.025%	338	1,669	-59.111%
2026-05-14	40.9500	41.5300	39.3600	40.5000	-8.059%	44	1,569	-63.210%
2026-05-13	42.6000	44.8600	41.6500	44.0500	+0.182%	10	1,561	-66.175%
2026-05-12	41.9800	43.9700	39.9000	43.9700	-13.445%	44	1,561	-66.113%
2026-05-11	52.0000	52.9500	46.9000	50.8000	+7.173%	135	1,561	-70.669%
2026-05-08	37.6800	51.3000	37.6800	47.4000	+33.785%	291	1,473	-68.565%
2026-05-07	37.0000	37.6800	34.4100	35.4300	-4.758%	44	1,444	-57.945%
2026-05-06	35.0000	37.3000	35.0000	37.2000	+9.315%	113	1,435	-59.946%
2026-05-05	31.6000	35.3000	31.1500	34.0300	+31.746%	436	1,377	-56.215%
2026-05-04	25.5000	26.5000	25.5000	25.8300	-5.902%	22	1,284	-42.315%
2026-05-01	26.8600	28.5900	26.5000	27.4500	+14.758%	198	1,166	-45.719%
2026-04-30	23.5700	24.0000	21.7000	23.9200	-1.483%	918	1,166	-37.709%
2026-04-29	20.0000	24.2900	19.9000	24.2800	+34.515%	1,448	933	-38.633%
2026-04-28	17.0000	18.1800	16.6900	18.0500	0.000%	506	0	-17.452%