Dark

INTC20271217C170
INTC Dec 17 2027 170.00 Call (INTC271217C00170000)
option OPRA

EOD

Sep 2, 2026

10.18+0.296%(+0.03)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	10.0000	10.5000	9.9000	10.1800	+0.296%	123	9,045	0.000%
2026-09-01	10.1500	10.1500	10.1500	10.1500	-4.064%	2	8,982	+0.296%
2026-08-31	10.5500	10.6500	10.5500	10.5800	-2.936%	77	8,982	-3.781%
2026-08-28	12.0000	12.0000	10.9000	10.9000	-8.403%	4	8,982	-6.606%
2026-08-27	11.8000	12.1300	11.8000	11.9000	+7.014%	4	8,983	-14.454%
2026-08-26	10.8300	11.1200	10.7500	11.1200	+0.633%	6	8,983	-8.453%
2026-08-25	12.0000	12.0000	11.0500	11.0500	-2.471%	14	8,986	-7.873%
2026-08-24	11.4500	11.4500	10.9200	11.3300	-11.760%	36	8,986	-10.150%
2026-08-21	12.8400	12.8400	12.8400	12.8400	-4.889%	1	9,010	-20.717%
2026-08-20	13.0000	13.6100	13.0000	13.5000	-0.808%	72	9,009	-24.593%
2026-08-19	16.2200	16.2200	13.6100	13.6100	-14.403%	9	9,000	-25.202%
2026-08-18	17.6000	17.6000	15.7800	15.9000	-21.053%	36	8,999	-35.975%
2026-08-17	20.1600	21.1000	20.1000	20.1400	+1.717%	194	9,013	-49.454%
2026-08-14	20.4000	20.4000	19.8000	19.8000	-9.795%	3	9,070	-48.586%
2026-08-13	22.0000	22.2000	21.3900	21.9500	+10.302%	311	9,071	-53.622%
2026-08-12	20.3600	20.3600	19.2100	19.9000	+7.393%	8	8,983	-48.844%
2026-08-11	18.4900	18.7500	18.3500	18.5300	-8.040%	17	8,976	-45.062%
2026-08-10	20.1500	20.1500	20.1500	20.1500	-7.780%	1	8,975	-49.479%
2026-08-07	20.9800	22.0500	20.9800	21.8500	-0.228%	2,060	8,975	-53.410%
2026-08-06	21.9000	21.9000	21.9000	21.9000	-3.905%	1	6,995	-53.516%
2026-08-05	22.7900	22.7900	22.7900	22.7900	+2.197%	2	6,995	-55.331%
2026-08-04	20.1900	22.3000	20.1900	22.3000	+33.533%	1,527	6,993	-54.350%
2026-08-03	17.3000	17.3500	16.7000	16.7000	-6.443%	3	5,481	-39.042%
2026-07-31	18.6000	19.0500	17.8500	17.8500	-3.877%	25	5,481	-42.969%
2026-07-30	16.0000	19.1500	16.0000	18.5700	+29.408%	41	5,489	-45.180%
2026-07-29	15.6000	15.6500	14.3000	14.3500	-13.450%	343	5,505	-29.059%
2026-07-28	16.3000	16.6500	15.5000	16.5800	-4.713%	242	5,679	-38.601%
2026-07-27	19.1700	19.1700	16.7000	17.4000	-4.658%	37	5,681	-41.494%
2026-07-24	23.5500	23.5500	18.2500	18.2500	-28.571%	67	5,687	-44.219%
2026-07-23	25.0000	25.5500	24.5300	25.5500	-2.852%	18	5,698	-60.157%
2026-07-22	27.2500	27.2500	26.3000	26.3000	-3.486%	2	5,683	-61.293%
2026-07-21	25.7900	27.3500	25.5000	27.2500	+12.977%	21	5,682	-62.642%
2026-07-20	22.9800	24.1200	22.9800	24.1200	+5.836%	11	5,683	-57.794%
2026-07-17	20.0000	22.7900	20.0000	22.7900	-0.263%	15	5,679	-55.331%
2026-07-16	23.8400	23.8400	22.8500	22.8500	-11.810%	5	5,675	-55.449%
2026-07-15	27.3900	27.3900	24.7200	25.9100	-10.655%	14	5,677	-60.710%
2026-07-14	27.6500	29.0000	27.6500	29.0000	+11.624%	2	5,674	-64.897%
2026-07-13	26.9000	26.9000	25.2600	25.9800	-12.081%	11	5,676	-60.816%
2026-07-10	29.5500	29.5500	29.4000	29.5500	-9.495%	15	5,676	-65.550%
2026-07-09	33.1900	33.5000	32.6500	32.6500	+10.941%	4	5,671	-68.821%
2026-07-08	30.0000	30.0000	27.5000	29.4300	-2.711%	8	5,671	-65.409%
2026-07-07	31.7800	32.5000	29.8100	30.2500	-22.930%	821	5,552	-66.347%
2026-07-06	39.2500	39.2500	39.2500	39.2500	+9.028%	2	5,034	-74.064%
2026-07-02	35.9500	36.0000	35.4100	36.0000	-12.195%	8	5,039	-71.722%
2026-07-01	44.5000	44.6000	38.9600	41.0000	-15.984%	28	5,039	-75.171%
2026-06-30	44.0000	48.8000	44.0000	48.8000	+19.024%	16	5,041	-79.139%
2026-06-29	36.0000	41.0000	36.0000	41.0000	0.000%	1,703	4,642	-75.171%
2026-06-26	41.0000	41.0000	41.0000	41.0000	-3.981%	1	3,442	-75.171%
2026-06-25	49.0000	49.0000	40.9300	42.7000	-5.510%	34	3,442	-76.159%
2026-06-24	45.1900	45.1900	45.1900	45.1900	+1.551%	1	3,446	-77.473%
2026-06-23	46.0000	46.8500	44.5000	44.5000	-9.369%	22	3,447	-77.124%
2026-06-22	47.7300	49.1000	47.4000	49.1000	+10.461%	29	3,446	-79.267%
2026-06-18	45.0000	45.0000	41.3000	44.4500	+15.185%	41	3,451	-77.098%
2026-06-17	37.4500	38.5900	36.7800	38.5900	+11.855%	4	3,451	-73.620%
2026-06-16	37.5000	37.5600	34.0500	34.5000	-15.233%	23	3,451	-70.493%
2026-06-15	40.7000	40.7000	40.7000	40.7000	+4.119%	1	3,447	-74.988%
2026-06-12	35.0000	40.0000	35.0000	39.0900	+28.501%	18	3,447	-73.958%
2026-06-11	32.0000	35.0000	30.4200	30.4200	+12.583%	11	3,435	-66.535%
2026-06-10	28.5000	28.5000	27.0200	27.0200	-1.207%	2	3,436	-62.324%
2026-06-09	26.6000	27.3500	24.0000	27.3500	-6.496%	34	3,436	-62.779%
2026-06-08	27.0000	29.2500	27.0000	29.2500	+21.875%	7	3,408	-65.197%
2026-06-05	25.7500	26.0000	24.0000	24.0000	-17.526%	16	3,412	-57.583%
2026-06-03	31.4200	31.8000	29.0000	29.1000	+9.193%	50	3,420	-65.017%
2026-06-02	27.0000	27.9000	26.1000	26.6500	+0.566%	17	3,418	-61.801%
2026-06-01	26.6000	30.0000	26.5000	26.5000	-18.462%	87	3,429	-61.585%
2026-05-29	37.1500	37.1500	32.5000	32.5000	-1.872%	44	3,457	-68.677%
2026-05-28	31.4000	33.3500	31.4000	33.1200	-2.012%	244	3,456	-69.263%
2026-05-27	33.8000	33.8000	33.8000	33.8000	-1.256%	1	3,442	-69.882%
2026-05-26	34.0000	34.3000	33.9400	34.2300	+6.304%	33	3,442	-70.260%
2026-05-22	32.2500	33.6300	32.2000	32.2000	+3.837%	31	3,416	-68.385%
2026-05-21	30.4500	31.0100	30.4500	31.0100	+0.161%	4	3,397	-67.172%
2026-05-20	32.5000	33.5000	30.5000	30.9600	+8.822%	115	3,397	-67.119%
2026-05-19	24.5000	28.5000	24.3000	28.4500	+9.423%	46	3,324	-64.218%
2026-05-18	30.3000	30.3000	25.4000	26.0000	-5.455%	76	3,324	-60.846%
2026-05-15	28.0000	28.3000	26.5000	27.5000	-14.063%	151	3,324	-62.982%
2026-05-14	31.2400	32.3000	31.0000	32.0000	-7.488%	25	3,376	-68.188%
2026-05-13	37.2500	37.2500	32.5000	34.5900	-0.317%	25	3,359	-70.570%
2026-05-12	38.2300	38.2300	31.8000	34.7000	-15.366%	313	3,359	-70.663%
2026-05-11	41.9000	43.4500	37.9700	41.0000	+9.920%	3,228	3,359	-75.171%
2026-05-08	27.1000	42.0000	27.1000	37.3000	+38.713%	5,244	0	-72.708%
2026-05-07	29.0000	30.4500	26.4700	26.8900	0.000%	345	0	-62.142%