Dark

INTC20271217C135
INTC Dec 17 2027 135.00 Call (INTC271217C00135000)
option OPRA

EOD

Sep 1, 2026

14.80-4.207%(-0.65)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	14.0000	14.8000	13.9300	14.8000	-4.207%	12	1,562	0.000%
2026-08-31	15.4000	15.4500	15.4000	15.4500	-1.592%	2	1,562	-4.207%
2026-08-28	16.2500	16.2500	15.7000	15.7000	+1.948%	2	1,562	-5.732%
2026-08-26	15.5200	15.5200	15.0500	15.4000	-4.526%	22	1,562	-3.896%
2026-08-25	17.1000	17.1000	16.1300	16.1300	+0.498%	6	1,563	-8.246%
2026-08-24	17.0500	17.0500	15.0600	16.0500	-7.917%	76	1,565	-7.788%
2026-08-21	18.9700	18.9700	17.4300	17.4300	-8.263%	9	1,533	-15.089%
2026-08-20	18.7800	19.0000	18.1700	19.0000	-2.062%	177	1,534	-22.105%
2026-08-19	19.9000	19.9000	19.4000	19.4000	-9.851%	226	1,674	-23.711%
2026-08-18	22.5000	22.5000	21.5200	21.5200	-19.672%	3	1,806	-31.227%
2026-08-14	26.7900	26.7900	26.7900	26.7900	-7.044%	2	1,806	-44.756%
2026-08-13	29.7300	29.7500	28.8200	28.8200	+10.421%	11	1,805	-48.647%
2026-08-12	27.0000	27.0000	25.8300	26.1000	+6.444%	12	1,814	-43.295%
2026-08-11	24.5000	24.5200	24.2700	24.5200	-5.145%	21	1,805	-39.641%
2026-08-10	26.5000	26.5000	25.7000	25.8500	-8.722%	45	1,803	-42.747%
2026-08-07	28.1000	28.3900	27.5300	28.3200	-0.176%	227	1,796	-47.740%
2026-08-06	27.6000	28.3700	27.6000	28.3700	-4.639%	29	1,577	-47.832%
2026-08-05	29.7500	29.7500	29.7500	29.7500	+2.586%	2	1,549	-50.252%
2026-08-04	26.6400	29.1100	25.7900	29.0000	+40.368%	20	1,551	-48.966%
2026-08-03	20.6600	20.6600	20.6600	20.6600	-12.085%	1	1,544	-28.364%
2026-07-31	27.3500	27.3500	23.5000	23.5000	-1.468%	270	1,544	-37.021%
2026-07-30	23.5000	24.4000	23.5000	23.8500	+13.571%	375	1,341	-37.945%
2026-07-29	20.1500	21.0000	20.0000	21.0000	-2.371%	6	1,148	-29.524%
2026-07-28	20.6500	21.6500	20.6500	21.5100	-11.844%	32	1,145	-31.195%
2026-07-27	22.6000	24.5000	22.4000	24.4000	-2.673%	352	1,170	-39.344%
2026-07-24	28.5500	28.7500	25.0700	25.0700	-18.867%	160	1,513	-40.965%
2026-07-23	34.1000	34.1000	30.8000	30.9000	-7.457%	104	1,483	-52.104%
2026-07-22	34.0000	34.0000	33.3900	33.3900	+16.748%	3	1,483	-55.675%
2026-07-20	30.3000	30.8200	28.6000	28.6000	+3.175%	25	1,483	-48.252%
2026-07-17	27.7200	27.7200	27.7200	27.7200	-2.566%	2	1,485	-46.609%
2026-07-16	30.7500	30.7500	28.2600	28.4500	-10.759%	9	1,487	-47.979%
2026-07-15	31.1700	32.1200	31.1700	31.8800	-5.820%	6	1,489	-53.576%
2026-07-14	35.2800	35.2800	33.8500	33.8500	+6.113%	4	1,489	-56.278%
2026-07-13	33.4400	34.0000	31.9000	31.9000	-13.784%	5	1,490	-53.605%
2026-07-10	36.8200	37.0000	36.3500	37.0000	-6.044%	65	1,489	-60.000%
2026-07-09	42.4000	42.4000	39.0000	39.3800	+6.432%	9	1,515	-62.417%
2026-07-08	36.4700	38.2000	34.9300	37.0000	-3.394%	22	1,512	-60.000%
2026-07-07	41.6300	41.6300	37.0000	38.3000	-18.511%	22	1,514	-61.358%
2026-07-06	48.4900	48.9000	47.0000	47.0000	+6.988%	14	1,515	-68.511%
2026-07-02	48.3400	48.3400	43.6000	43.9300	-11.163%	7	1,507	-66.310%
2026-07-01	53.8500	53.8500	49.4500	49.4500	-16.933%	35	1,507	-70.071%
2026-06-30	54.2400	59.5300	54.2400	59.5300	+14.086%	17	1,481	-75.139%
2026-06-29	45.2300	52.1800	43.2000	52.1800	+3.286%	49	1,481	-71.637%
2026-06-26	50.6500	50.6500	50.2500	50.5200	-3.088%	23	1,468	-70.705%
2026-06-25	57.5000	57.5000	49.2200	52.1300	-1.549%	46	1,480	-71.609%
2026-06-24	51.7200	55.1800	51.7200	52.9500	-0.898%	77	1,475	-72.049%
2026-06-23	53.3400	57.0000	53.3400	53.4300	-9.364%	39	1,439	-72.300%
2026-06-22	57.9200	58.9500	57.9200	58.9500	+9.086%	196	1,420	-74.894%
2026-06-18	56.0000	56.0000	49.3600	54.0400	+20.625%	168	1,262	-72.613%
2026-06-17	44.7800	44.8000	44.7800	44.8000	+3.369%	2	1,262	-66.964%
2026-06-16	48.2300	48.2300	42.8000	43.3400	-11.424%	73	1,262	-65.851%
2026-06-15	52.5000	53.0000	48.9300	48.9300	+3.032%	62	1,239	-69.753%
2026-06-12	45.2100	49.2300	45.2100	47.4900	+17.988%	19	1,237	-68.836%
2026-06-11	39.0500	40.2500	39.0500	40.2500	+18.035%	5	1,243	-63.230%
2026-06-10	35.1000	35.1600	34.1000	34.1000	+13.289%	15	1,239	-56.598%
2026-06-09	35.0000	35.0000	30.1000	30.1000	+4.696%	14	1,229	-50.831%
2026-06-05	32.0000	32.0000	28.7500	28.7500	-17.857%	103	1,224	-48.522%
2026-06-04	35.5000	35.5000	35.0000	35.0000	-4.110%	3	1,137	-57.714%
2026-06-03	38.5000	38.5000	36.5000	36.5000	+7.353%	20	1,137	-59.452%
2026-06-02	34.0000	34.0000	34.0000	34.0000	-5.556%	12	1,137	-56.471%
2026-06-01	35.0000	37.0000	33.0000	36.0000	-10.000%	27	1,137	-58.889%
2026-05-29	40.0000	40.0000	40.0000	40.0000	-3.614%	1	1,148	-63.000%
2026-05-28	40.3000	41.5000	39.0000	41.5000	+0.242%	8	1,148	-64.337%
2026-05-27	41.5300	41.5300	41.3800	41.4000	+0.656%	5	1,145	-64.251%
2026-05-22	41.1800	42.5000	39.7500	41.1300	+2.060%	13	1,148	-64.017%
2026-05-21	38.2000	40.3000	38.0000	40.3000	+0.624%	378	1,143	-63.275%
2026-05-20	40.2500	43.0000	40.0500	40.0500	+31.657%	8	1,143	-63.046%
2026-05-19	30.5000	30.5000	30.4200	30.4200	-5.234%	275	688	-51.348%
2026-05-18	32.1000	32.1000	32.1000	32.1000	-5.588%	1	688	-53.894%
2026-05-15	34.0000	34.0000	34.0000	34.0000	-14.744%	1	688	-56.471%
2026-05-14	35.8500	39.8800	35.8500	39.8800	-7.277%	21	687	-62.889%
2026-05-13	41.0000	43.2000	41.0000	43.0100	+5.676%	21	670	-65.589%
2026-05-12	42.6800	43.2500	40.7000	40.7000	-14.316%	19	670	-63.636%
2026-05-11	49.7500	50.3000	45.9300	47.5000	+4.741%	40	670	-68.842%
2026-05-08	40.0900	48.9700	40.0900	45.3500	+26.782%	18	673	-67.365%
2026-05-07	35.7700	35.7700	35.7700	35.7700	+0.028%	4	673	-58.625%
2026-05-06	34.9400	35.7600	34.9400	35.7600	+8.364%	15	673	-58.613%
2026-05-05	33.6100	33.6100	33.0000	33.0000	+34.146%	3	662	-55.152%
2026-05-04	26.3700	26.6500	24.6000	24.6000	-7.519%	162	661	-39.837%
2026-05-01	26.6000	26.6000	26.6000	26.6000	+19.551%	160	0	-44.361%
2026-04-30	22.2500	22.2500	22.2500	22.2500	0.000%	500	0	-33.483%