Dark

INTC20271217C140
INTC Dec 17 2027 140.00 Call (INTC271217C00140000)
option OPRA

EOD

Sep 2, 2026

14.20+1.429%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.2000	14.2000	14.2000	14.2000	+1.429%	1	4,488	0.000%
2026-09-01	13.5000	14.2000	13.2500	14.0000	-5.085%	14	4,487	+1.429%
2026-08-31	14.7500	14.7500	14.7500	14.7500	-1.007%	1	4,484	-3.729%
2026-08-28	16.2300	16.2300	14.9000	14.9000	-5.756%	142	4,483	-4.698%
2026-08-27	16.3000	16.3000	15.8100	15.8100	+6.897%	3	4,364	-10.183%
2026-08-26	14.7900	14.7900	14.7900	14.7900	-1.728%	2	4,362	-3.989%
2026-08-25	16.1500	16.1500	15.0500	15.0500	-2.082%	5	4,360	-5.648%
2026-08-24	15.2000	15.3700	14.5200	15.3700	-7.577%	61	4,358	-7.612%
2026-08-21	17.2000	17.9200	16.6300	16.6300	-8.626%	418	4,337	-14.612%
2026-08-20	17.6400	18.2000	17.5200	18.2000	-1.568%	436	4,338	-21.978%
2026-08-19	19.1000	19.1000	18.4200	18.4900	-10.676%	8	4,390	-23.202%
2026-08-18	23.0000	23.0000	20.7000	20.7000	-18.020%	9	4,387	-31.401%
2026-08-17	25.9800	26.5500	25.2500	25.2500	-1.827%	53	4,385	-43.762%
2026-08-14	26.4000	26.4000	25.7200	25.7200	-7.814%	4	4,357	-44.790%
2026-08-13	27.9000	27.9000	27.9000	27.9000	+10.277%	1	4,359	-49.104%
2026-08-12	25.6500	25.6500	25.1100	25.3000	+4.115%	30	4,358	-43.874%
2026-08-10	24.6500	25.2800	24.3000	24.3000	-10.530%	13	4,353	-41.564%
2026-08-07	26.3600	27.3600	26.3600	27.1600	+0.258%	2,005	4,349	-47.717%
2026-08-06	26.0000	28.0000	25.6000	27.0900	-5.643%	13	2,351	-47.582%
2026-08-05	27.5000	28.7100	26.0000	28.7100	+2.719%	34	2,350	-50.540%
2026-08-04	25.4500	28.1000	25.4500	27.9500	+33.413%	1,565	2,335	-49.195%
2026-08-03	19.8200	20.9500	19.8200	20.9500	-7.790%	4	1,012	-32.220%
2026-07-31	24.2000	24.2000	22.6500	22.7200	-1.260%	98	1,008	-37.500%
2026-07-30	22.3100	24.0000	22.1700	23.0100	+18.303%	127	972	-38.288%
2026-07-29	20.9200	20.9200	18.4400	19.4500	-4.657%	9	986	-26.992%
2026-07-28	20.8800	21.0500	19.8300	20.4000	-13.302%	46	988	-30.392%
2026-07-27	23.8000	25.2000	21.1000	23.5300	+0.128%	18	984	-39.652%
2026-07-24	28.6000	28.6000	23.5000	23.5000	-18.966%	30	988	-39.574%
2026-07-23	31.0000	32.1500	29.0000	29.0000	-7.466%	27	971	-51.034%
2026-07-22	31.2000	31.9400	31.2000	31.3400	+2.085%	4	952	-54.690%
2026-07-21	30.7000	30.7000	30.7000	30.7000	+5.137%	26	951	-53.746%
2026-07-20	28.7300	29.2000	28.7300	29.2000	+6.960%	3	925	-51.370%
2026-07-17	24.2500	28.1000	24.2500	27.3000	-0.073%	62	922	-47.985%
2026-07-16	29.9800	29.9800	27.0000	27.3200	-5.402%	34	913	-48.023%
2026-07-15	32.0000	32.0000	28.8800	28.8800	-16.290%	22	898	-50.831%
2026-07-14	34.5000	34.5000	34.5000	34.5000	+10.400%	5	890	-58.841%
2026-07-13	32.0000	32.0000	30.8500	31.2500	-11.423%	33	890	-54.560%
2026-07-10	36.8000	36.8000	35.2800	35.2800	-7.060%	7	862	-59.751%
2026-07-09	38.2500	38.2500	37.9600	37.9600	+13.653%	3	863	-62.592%
2026-07-08	35.1000	35.9000	33.4000	33.4000	-8.893%	3	860	-57.485%
2026-07-07	39.3000	39.3000	36.1000	36.6600	-19.144%	15	859	-61.266%
2026-07-06	46.2500	48.0000	45.3400	45.3400	+7.187%	106	860	-68.681%
2026-07-02	43.7000	43.7000	42.0500	42.3000	-12.837%	42	937	-66.430%
2026-07-01	50.0000	50.0000	48.2800	48.5300	-16.255%	126	937	-70.740%
2026-06-30	54.8300	58.1500	54.8300	57.9500	+15.761%	43	824	-75.496%
2026-06-29	44.3000	50.0600	44.3000	50.0600	+3.537%	2	849	-71.634%
2026-06-26	47.9700	48.3500	47.9700	48.3500	-4.692%	9	848	-70.631%
2026-06-25	56.0100	56.0100	47.5000	50.7300	+1.399%	6	843	-72.009%
2026-06-24	52.6900	52.6900	49.8500	50.0300	-3.380%	7	845	-71.617%
2026-06-23	53.9700	54.1500	51.7800	51.7800	-10.198%	3	843	-72.576%
2026-06-22	56.6700	57.6600	55.1500	57.6600	+10.502%	96	842	-75.373%
2026-06-18	52.9300	52.9300	48.4200	52.1800	+18.645%	34	859	-72.787%
2026-06-17	43.9800	43.9800	43.9800	43.9800	+4.689%	1	859	-67.713%
2026-06-16	46.0000	46.0400	42.0100	42.0100	-12.643%	69	859	-66.199%
2026-06-15	48.9800	49.1800	47.3200	48.0900	+3.531%	17	831	-70.472%
2026-06-12	43.6200	46.4500	42.1000	46.4500	+29.279%	8	828	-69.429%
2026-06-11	38.5000	40.2500	35.9300	35.9300	+10.724%	13	827	-60.479%
2026-06-10	32.6500	32.6500	32.4500	32.4500	-0.765%	2	826	-56.240%
2026-06-09	29.6700	32.7000	29.2500	32.7000	-9.743%	24	825	-56.575%
2026-06-08	36.0000	36.2300	36.0000	36.2300	+24.502%	3	822	-60.806%
2026-06-05	30.5000	30.5000	28.4000	29.1000	-17.866%	15	823	-51.203%
2026-06-04	34.5000	35.4300	34.5000	35.4300	+8.018%	14	823	-59.921%
2026-06-02	32.5000	33.0200	32.1600	32.8000	-1.649%	12	812	-56.707%
2026-06-01	33.5300	34.8000	32.2900	33.3500	-20.463%	12	812	-57.421%
2026-05-29	41.9300	41.9300	41.9300	41.9300	+4.459%	11	809	-66.134%
2026-05-28	37.8000	40.2000	37.8000	40.1400	+0.350%	9	809	-64.624%
2026-05-27	40.0000	40.0000	40.0000	40.0000	-3.846%	1	809	-64.500%
2026-05-26	41.0000	42.0000	40.7500	41.6000	+3.611%	14	809	-65.865%
2026-05-22	39.4500	41.3300	39.4500	40.1500	+3.426%	18	807	-64.633%
2026-05-21	36.8000	38.8200	36.2300	38.8200	+0.310%	15	802	-63.421%
2026-05-20	40.7500	40.7500	38.3000	38.7000	+24.839%	8	802	-63.307%
2026-05-19	32.5000	32.5000	31.0000	31.0000	-1.116%	4	799	-54.194%
2026-05-18	31.3500	31.3500	31.3500	31.3500	-3.330%	1	799	-54.705%
2026-05-15	33.7500	34.2000	32.1500	32.4300	-12.963%	20	799	-56.213%
2026-05-14	38.0000	38.0000	37.2600	37.2600	-9.673%	15	786	-61.889%
2026-05-13	41.1000	42.3300	40.3000	41.2500	+4.828%	31	773	-65.576%
2026-05-12	47.0000	47.0000	39.0500	39.3500	-19.612%	9	773	-63.914%
2026-05-11	48.0400	48.9500	44.7300	48.9500	+9.630%	163	773	-70.991%
2026-05-08	35.5100	48.1800	35.5100	44.6500	+32.611%	24	675	-68.197%
2026-05-07	33.5000	35.3300	33.5000	33.6700	-4.752%	136	672	-57.826%
2026-05-06	32.6500	35.3500	30.6300	35.3500	+11.268%	352	663	-59.830%
2026-05-05	29.4500	32.9500	29.4500	31.7700	+35.711%	69	714	-55.304%
2026-05-04	23.6600	25.2200	23.4100	23.4100	-10.134%	45	671	-39.342%
2026-05-01	22.6100	26.0500	22.6100	26.0500	+16.974%	163	0	-45.489%
2026-04-30	21.0000	22.2700	19.7500	22.2700	0.000%	514	0	-36.237%