Dark

INTC20271217C150
INTC Dec 17 2027 150.00 Call (INTC271217C00150000)
option OPRA

EOD

Sep 2, 2026

12.75+2.410%(+0.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	12.5700	13.0000	12.5700	12.7500	+2.410%	16	3,973	0.000%
2026-09-01	11.8000	12.6000	11.6000	12.4500	-5.107%	32	3,968	+2.410%
2026-08-31	13.4300	13.4300	12.9000	13.1200	-6.286%	15	3,955	-2.820%
2026-08-28	14.9000	14.9700	14.0000	14.0000	-5.724%	21	3,955	-8.929%
2026-08-27	14.3000	15.8000	13.8000	14.8500	+12.330%	138	3,955	-14.141%
2026-08-26	13.1500	13.3000	12.7000	13.2200	-1.343%	44	3,924	-3.555%
2026-08-25	14.7500	14.7500	13.4000	13.4000	-3.597%	369	3,916	-4.851%
2026-08-24	14.8500	14.8500	13.2000	13.9000	-9.446%	190	3,654	-8.273%
2026-08-21	16.5000	16.5000	15.3500	15.3500	-6.687%	166	3,631	-16.938%
2026-08-20	16.4500	17.1500	15.6000	16.4500	-0.424%	689	3,579	-22.492%
2026-08-19	18.0000	18.0000	16.4000	16.5200	-15.064%	95	2,928	-22.821%
2026-08-18	20.5000	20.5000	18.7500	19.4500	-18.036%	81	2,894	-34.447%
2026-08-17	23.8200	23.8200	23.6900	23.7300	+1.410%	22	2,860	-46.271%
2026-08-14	24.8000	26.0000	23.4000	23.4000	-6.400%	70	2,854	-45.513%
2026-08-13	25.3000	25.6600	25.0000	25.0000	+7.991%	32	2,901	-49.000%
2026-08-12	23.6000	24.2500	22.6600	23.1500	+10.607%	175	2,876	-44.924%
2026-08-11	22.5000	22.5000	20.9300	20.9300	-7.797%	20	2,799	-39.083%
2026-08-10	22.6900	23.5800	22.5000	22.7000	-7.119%	157	2,796	-43.833%
2026-08-07	24.8600	24.8600	24.4400	24.4400	-2.240%	2	2,769	-47.831%
2026-08-06	25.5000	25.6400	24.9500	25.0000	-5.660%	14	2,767	-49.000%
2026-08-05	25.9500	26.5000	25.7000	26.5000	+3.922%	5	2,772	-51.887%
2026-08-04	23.5000	25.5000	23.5000	25.5000	+29.442%	77	2,769	-50.000%
2026-08-03	18.0300	20.0000	18.0300	19.7000	-3.902%	6	2,767	-35.279%
2026-07-31	21.6000	21.7900	20.0000	20.5000	0.000%	128	2,765	-37.805%
2026-07-30	18.8000	22.0000	18.8000	20.5000	+15.363%	85	2,779	-37.805%
2026-07-29	19.1300	19.6500	17.1500	17.7700	-7.975%	12	2,765	-28.250%
2026-07-28	18.1000	19.6000	17.9500	19.3100	-7.342%	1,083	2,764	-33.972%
2026-07-27	22.0500	22.1500	19.3500	20.8400	-5.616%	95	3,133	-38.820%
2026-07-24	25.2100	25.5300	22.0800	22.0800	-20.404%	82	3,129	-42.255%
2026-07-23	28.0000	28.0000	27.3300	27.7400	-11.374%	25	3,149	-54.037%
2026-07-21	29.4500	31.3000	28.0000	31.3000	+19.557%	32	3,170	-59.265%
2026-07-20	27.6900	27.6900	26.1800	26.1800	-3.216%	45	3,165	-51.299%
2026-07-17	21.7500	27.0500	21.7500	27.0500	+4.038%	108	3,191	-52.865%
2026-07-16	27.0000	28.4500	25.5500	26.0000	-11.111%	31	3,195	-50.962%
2026-07-15	33.6000	33.6000	27.1500	29.2500	-9.330%	29	3,209	-56.410%
2026-07-14	31.4800	32.3000	30.0000	32.2600	+12.404%	68	3,224	-60.477%
2026-07-13	31.0500	31.0600	28.6500	28.7000	-14.328%	81	3,212	-55.575%
2026-07-10	33.5600	33.5600	32.8500	33.5000	-5.767%	3	3,192	-61.940%
2026-07-09	36.0900	37.3000	35.5000	35.5500	+3.313%	29	3,192	-64.135%
2026-07-08	34.5000	34.5000	30.8500	34.4100	+1.745%	92	3,171	-62.947%
2026-07-07	37.6500	37.6500	33.6800	33.8200	-19.953%	169	3,169	-62.300%
2026-07-06	43.8400	44.0800	41.9500	42.2500	+5.890%	43	3,113	-69.822%
2026-07-02	44.0000	46.2000	39.9000	39.9000	-12.404%	55	3,106	-68.045%
2026-07-01	46.3000	46.9500	45.5500	45.5500	-16.083%	4	3,106	-72.009%
2026-06-30	51.9400	55.0300	51.9400	54.2800	+37.907%	28	3,105	-76.511%
2026-06-29	45.0000	45.0000	39.3600	39.3600	-14.024%	25	3,097	-67.607%
2026-06-26	45.0000	46.2000	45.0000	45.7800	-4.226%	19	3,109	-72.149%
2026-06-25	54.9500	54.9500	46.8000	47.8000	+1.228%	14	3,110	-73.326%
2026-06-24	47.4500	51.0000	46.0800	47.2200	-4.316%	33	3,110	-72.999%
2026-06-23	46.7200	51.6900	46.7200	49.3500	-8.729%	60	3,110	-74.164%
2026-06-22	53.7000	54.4000	51.7700	54.0700	+12.646%	254	3,112	-76.419%
2026-06-18	50.0000	50.1500	45.8700	48.0000	+18.519%	1,238	2,099	-73.438%
2026-06-17	40.5300	40.5300	40.5000	40.5000	+5.827%	2	2,099	-68.519%
2026-06-16	44.7700	44.7700	38.2700	38.2700	-14.861%	24	2,099	-66.684%
2026-06-15	46.1000	47.5600	44.9500	44.9500	+2.159%	27	2,106	-71.635%
2026-06-12	39.0100	44.6500	39.0100	44.0000	+16.866%	28	2,101	-71.023%
2026-06-11	35.7200	38.0000	33.9200	37.6500	+25.626%	33	2,113	-66.135%
2026-06-10	29.7200	29.9700	29.7200	29.9700	-1.317%	2	2,095	-57.457%
2026-06-09	34.0000	34.0000	28.2800	30.3700	-7.380%	19	2,096	-58.018%
2026-06-08	30.0000	33.6700	30.0000	32.7900	+24.299%	32	2,102	-61.116%
2026-06-05	29.5000	29.8500	25.8000	26.3800	-20.254%	674	2,076	-51.668%
2026-06-04	31.6200	33.3500	31.0000	33.0800	+0.242%	118	2,383	-61.457%
2026-06-03	35.8000	37.2000	32.6000	33.0000	+7.178%	96	2,375	-61.364%
2026-06-02	29.7600	31.2700	29.6300	30.7900	-0.677%	322	2,402	-58.590%
2026-06-01	31.3400	33.7400	30.2800	31.0000	-9.515%	218	2,175	-58.871%
2026-05-29	40.0000	40.0000	34.2600	34.2600	-8.640%	29	2,009	-62.785%
2026-05-28	35.1600	37.8200	35.1600	37.5000	+0.752%	1,392	2,001	-66.000%
2026-05-27	37.0800	37.2200	36.1000	37.2200	-4.930%	29	1,012	-65.744%
2026-05-26	36.6000	40.6000	36.6000	39.1500	+3.571%	11	1,024	-67.433%
2026-05-22	37.3000	37.8000	37.0000	37.8000	+4.825%	32	1,018	-66.270%
2026-05-21	34.0000	36.4000	34.0000	36.0600	-2.276%	9	1,023	-64.642%
2026-05-20	36.8600	38.2100	34.8800	36.9000	+16.038%	133	1,023	-65.447%
2026-05-19	29.7000	32.6200	27.5000	31.8000	+7.797%	30	951	-59.906%
2026-05-18	30.2000	30.2500	27.2500	29.5000	-4.685%	77	951	-56.780%
2026-05-15	32.3300	32.8000	30.0000	30.9500	-11.571%	48	951	-58.805%
2026-05-14	35.0000	37.6500	34.6500	35.0000	-9.561%	27	928	-63.571%
2026-05-13	38.7000	41.2000	37.6100	38.7000	+0.939%	237	798	-67.054%
2026-05-12	42.1500	42.1500	35.8600	38.3400	-15.551%	28	798	-66.745%
2026-05-11	44.9500	46.9800	41.6500	45.4000	+8.925%	261	798	-71.916%
2026-05-08	35.3800	45.6400	34.6900	41.6800	+34.974%	455	673	-69.410%
2026-05-07	31.0000	35.0000	30.7600	30.8800	-4.485%	66	629	-58.711%
2026-05-06	30.9000	32.8200	29.0500	32.3300	+9.593%	104	608	-60.563%
2026-05-05	26.3500	30.5800	26.3500	29.5000	+34.091%	533	549	-56.780%
2026-05-04	23.4500	23.5000	22.0000	22.0000	0.000%	68	64	-42.045%