Dark

INTC20271217C195
INTC Dec 17 2027 195.00 Call (INTC271217C00195000)
option OPRA

EOD

Sep 2, 2026

8.15+8.667%(+0.65)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.1000	8.1500	8.0500	8.1500	+8.667%	263	1,753	0.000%
2026-09-01	7.5000	7.5000	7.5000	7.5000	-8.537%	4	1,789	+8.667%
2026-08-31	8.2000	8.2000	8.2000	8.2000	-11.063%	3	1,792	-0.610%
2026-08-27	9.3000	9.3000	9.2200	9.2200	+8.343%	3	1,789	-11.605%
2026-08-26	8.2500	8.5100	8.2000	8.5100	-3.295%	10	1,789	-4.230%
2026-08-25	8.8000	8.8000	8.8000	8.8000	-1.124%	1	1,790	-7.386%
2026-08-24	9.0000	9.0000	8.7300	8.9000	-12.916%	27	1,789	-8.427%
2026-08-21	10.8000	10.8000	10.2200	10.2200	-4.486%	14	1,799	-20.254%
2026-08-20	10.7000	10.7000	10.7000	10.7000	-5.310%	1	1,797	-23.832%
2026-08-19	11.3500	11.3700	11.3000	11.3000	-12.267%	6	1,798	-27.876%
2026-08-18	13.8000	13.8000	12.8800	12.8800	-25.892%	26	1,800	-36.724%
2026-08-17	17.1500	17.3800	17.1500	17.3800	-6.660%	11	1,798	-53.107%
2026-08-13	18.2500	19.0500	18.2500	18.6200	+15.652%	19	1,808	-56.230%
2026-08-12	17.0100	17.0100	16.1000	16.1000	+3.871%	13	1,804	-49.379%
2026-08-11	15.3100	15.5000	15.3100	15.5000	-0.641%	15	1,794	-47.419%
2026-08-10	16.0000	16.0000	15.6000	15.6000	-14.754%	2	1,808	-47.756%
2026-08-07	17.9500	18.3000	17.9500	18.3000	-0.651%	3	1,808	-55.464%
2026-08-06	18.4200	18.4200	18.4200	18.4200	-6.545%	3	1,808	-55.755%
2026-08-05	18.1000	19.7100	18.1000	19.7100	+4.231%	12	1,811	-58.650%
2026-08-04	18.1000	18.9100	18.1000	18.9100	+30.504%	12	1,821	-56.901%
2026-08-03	12.8800	14.4900	12.8800	14.4900	-3.400%	11	1,816	-43.754%
2026-07-31	15.1000	15.2700	15.0000	15.0000	-3.846%	62	1,819	-45.667%
2026-07-30	16.5000	16.5000	15.6000	15.6000	+24.800%	7	1,849	-47.756%
2026-07-29	14.3400	14.3400	12.5000	12.5000	-12.281%	14	1,850	-34.800%
2026-07-28	14.1000	14.2500	13.0500	14.2500	-5.000%	62	1,849	-42.807%
2026-07-27	16.5000	16.5000	14.6200	15.0000	-6.250%	166	1,883	-45.667%
2026-07-24	18.9300	18.9300	16.0000	16.0000	-24.847%	56	1,943	-49.063%
2026-07-23	21.2500	21.2900	21.2500	21.2900	-9.211%	3	1,898	-61.719%
2026-07-22	23.4500	23.4500	23.4500	23.4500	-1.263%	3	1,899	-65.245%
2026-07-21	22.9500	23.7500	22.9500	23.7500	+18.159%	41	1,899	-65.684%
2026-07-20	20.7500	20.7500	20.1000	20.1000	+4.307%	5	1,937	-59.453%
2026-07-17	18.1000	19.2700	18.1000	19.2700	+1.421%	11	1,936	-57.706%
2026-07-16	20.8000	20.8000	19.0000	19.0000	-13.242%	55	1,944	-57.105%
2026-07-15	24.9800	24.9800	20.8000	21.9000	-2.537%	16	1,927	-62.785%
2026-07-13	23.0000	23.0500	22.4700	22.4700	-13.008%	27	1,938	-63.729%
2026-07-10	26.0500	26.0500	25.3300	25.8300	-6.073%	23	1,939	-68.448%
2026-07-09	27.5000	27.5000	27.5000	27.5000	+8.268%	10	1,929	-70.364%
2026-07-08	26.3700	26.4500	25.4000	25.4000	-2.905%	10	1,929	-67.913%
2026-07-07	29.3500	29.3500	26.0000	26.1600	-21.910%	45	1,929	-68.846%
2026-07-06	33.5000	33.5000	33.5000	33.5000	+6.586%	2	1,943	-75.672%
2026-07-02	33.0000	33.0500	31.0000	31.4300	-11.961%	256	1,697	-74.069%
2026-07-01	36.0000	36.0000	35.7000	35.7000	-18.400%	4	1,697	-77.171%
2026-06-30	39.1900	44.3000	39.1900	43.7500	+17.925%	58	1,699	-81.371%
2026-06-29	31.0000	39.2000	31.0000	37.1000	+1.644%	15	1,735	-78.032%
2026-06-26	37.0500	37.0500	36.5000	36.5000	-5.440%	21	1,735	-77.671%
2026-06-25	42.6600	42.9000	37.1000	38.6000	+1.928%	27	1,724	-78.886%
2026-06-24	40.7700	40.7700	37.8700	37.8700	-1.380%	2	1,738	-78.479%
2026-06-23	38.4300	41.6200	38.4000	38.4000	-12.528%	6	1,738	-78.776%
2026-06-22	42.7700	44.9500	40.8000	43.9000	+12.593%	300	1,736	-81.435%
2026-06-18	38.8000	40.6000	36.9800	38.9900	+19.601%	270	1,593	-79.097%
2026-06-17	31.1000	32.6000	31.0800	32.6000	+6.710%	14	1,593	-75.000%
2026-06-16	34.8800	36.0000	30.2000	30.5500	-15.561%	26	1,593	-73.322%
2026-06-15	38.9500	38.9500	35.0000	36.1800	+4.870%	29	1,588	-77.474%
2026-06-12	29.9000	35.7000	29.9000	34.5000	+31.179%	227	1,578	-76.377%
2026-06-11	27.0000	29.6000	26.3000	26.3000	+5.200%	32	1,607	-69.011%
2026-06-10	23.9000	25.9000	23.9000	25.0000	+10.375%	16	1,610	-67.400%
2026-06-09	26.7700	26.7800	22.1300	22.6500	-11.350%	12	1,601	-64.018%
2026-06-08	24.6000	26.6800	23.7500	25.5500	+29.040%	465	1,595	-68.102%
2026-06-05	22.7500	22.9000	19.7500	19.8000	-19.184%	152	1,401	-58.838%
2026-06-04	24.2500	25.7000	23.7500	24.5000	-5.332%	226	1,410	-66.735%
2026-06-03	26.5000	28.0000	25.7000	25.8800	+12.278%	68	1,380	-68.509%
2026-06-02	22.3300	24.1700	22.3300	23.0500	-4.555%	71	1,331	-64.642%
2026-06-01	23.8500	26.7900	23.1000	24.1500	-14.634%	135	1,336	-66.253%
2026-05-29	32.1000	32.2500	27.5000	28.2900	-2.448%	168	1,338	-71.191%
2026-05-28	29.1500	29.3500	28.6000	29.0000	+0.346%	98	1,346	-71.897%
2026-05-27	31.2000	31.2000	27.7500	28.9000	-3.795%	47	1,317	-71.799%
2026-05-26	28.2500	31.5000	28.2500	30.0400	+7.286%	46	1,321	-72.870%
2026-05-22	28.6500	30.0000	28.0000	28.0000	+2.190%	23	1,288	-70.893%
2026-05-21	26.8000	27.8000	25.4000	27.4000	-1.827%	44	1,282	-70.255%
2026-05-20	27.5500	29.7000	26.1900	27.9100	+17.269%	318	1,282	-70.799%
2026-05-19	22.5000	24.9000	20.0000	23.8000	+8.182%	451	1,178	-65.756%
2026-05-18	23.6100	23.9000	21.7500	22.0000	-4.679%	248	1,178	-62.955%
2026-05-15	23.8000	24.6000	22.8500	23.0800	-16.799%	57	1,178	-64.688%
2026-05-14	28.2000	29.4000	26.9000	27.7400	-8.449%	570	1,019	-70.620%
2026-05-13	31.0000	32.8300	30.0000	30.3000	+3.307%	56	926	-73.102%
2026-05-12	33.3100	35.0000	26.5400	29.3300	-18.528%	124	926	-72.213%
2026-05-11	35.0000	38.0000	32.1500	36.0000	0.000%	886	926	-77.361%