Dark

INTC20271217C3
INTC Dec 17 2027 3.00 Call (INTC271217C00003000)
option OPRA

EOD

Aug 31, 2026

87.71+3.067%(+2.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	87.6000	87.7100	87.6000	87.7100	+3.067%	2	1,260	0.000%
2026-08-25	85.1200	85.1200	85.1000	85.1000	-1.207%	46	1,259	+3.067%
2026-08-24	85.6900	86.1400	83.4500	86.1400	-4.214%	37	1,214	+1.823%
2026-08-20	88.5200	89.9300	88.5200	89.9300	-1.920%	15	1,179	-2.469%
2026-08-19	92.8900	92.8900	91.6900	91.6900	-8.347%	20	1,164	-4.341%
2026-08-18	100.0400	100.0400	100.0400	100.0400	-0.715%	100	1,144	-12.325%
2026-08-17	104.9900	104.9900	100.4200	100.7600	+0.760%	380	1,044	-12.952%
2026-08-12	98.5000	100.0000	98.5000	100.0000	+4.712%	2	715	-12.290%
2026-08-05	96.8000	96.8000	95.5000	95.5000	+1.802%	2	715	-8.157%
2026-07-16	96.3000	96.3000	93.8100	93.8100	-11.291%	52	717	-6.503%
2026-07-14	104.6500	105.7500	104.5800	105.7500	+2.810%	40	666	-17.059%
2026-07-13	102.8600	102.8600	102.8600	102.8600	-2.317%	1	626	-14.729%
2026-07-08	105.3000	105.3000	105.3000	105.3000	-23.806%	1	625	-16.705%
2026-06-30	138.2000	138.2000	138.2000	138.2000	+7.490%	1	629	-36.534%
2026-06-24	130.3600	130.3600	128.5700	128.5700	-5.498%	2	629	-31.780%
2026-06-22	137.9000	137.9000	136.0300	136.0500	+3.452%	28	629	-35.531%
2026-06-18	131.5100	131.5100	131.5100	131.5100	+4.689%	3	641	-33.305%
2026-06-15	125.7200	125.7200	125.6200	125.6200	+5.342%	2	641	-30.178%
2026-05-22	119.2500	119.2500	119.2500	119.2500	+1.914%	1	641	-26.449%
2026-05-20	114.3400	117.0100	114.3400	117.0100	-1.090%	2	641	-25.041%
2026-05-13	118.3000	118.3000	118.3000	118.3000	-4.597%	1	642	-25.858%
2026-05-12	124.0000	124.0000	124.0000	124.0000	+7.864%	1	642	-29.266%
2026-05-08	114.9600	114.9600	114.9600	114.9600	+5.555%	1	642	-23.704%
2026-05-06	108.9100	108.9100	108.9100	108.9100	+0.843%	1	642	-19.466%
2026-05-05	104.8800	108.0000	104.8800	108.0000	+14.674%	6	642	-18.787%
2026-05-04	94.1800	94.1800	94.1800	94.1800	-2.151%	1	642	-6.870%
2026-05-01	96.0000	96.4000	96.0000	96.2500	+6.354%	3	641	-8.873%
2026-04-30	90.5000	90.5000	90.5000	90.5000	+0.567%	9	641	-3.083%
2026-04-29	89.9900	89.9900	89.9900	89.9900	+9.744%	1	641	-2.534%
2026-04-27	82.0000	82.0000	82.0000	82.0000	+2.770%	1	641	+6.963%
2026-04-24	79.0500	79.7900	79.0500	79.7900	+24.110%	2	641	+9.926%
2026-04-23	64.0000	64.2900	64.0000	64.2900	-1.426%	2	641	+36.429%
2026-04-22	63.6000	65.2200	63.6000	65.2200	+2.709%	4	642	+34.483%
2026-04-20	63.5000	63.5000	63.5000	63.5000	-5.295%	1	642	+38.126%
2026-04-17	67.0500	67.0500	67.0500	67.0500	+15.603%	2	641	+30.813%
2026-04-09	58.0000	58.0000	58.0000	58.0000	+5.936%	1	642	+51.224%
2026-04-08	54.7500	54.7500	54.7500	54.7500	+20.914%	2	642	+60.201%
2026-04-01	45.5300	45.5300	45.2800	45.2800	+12.497%	10	642	+93.706%
2026-03-30	40.2500	40.2500	40.2500	40.2500	-1.709%	2	640	+117.913%
2026-03-24	40.8500	40.9500	40.8500	40.9500	-0.727%	40	642	+114.188%
2026-03-20	41.2500	41.2500	41.2500	41.2500	-10.811%	2	622	+112.630%
2026-03-16	46.2500	46.2500	46.2500	46.2500	+2.778%	3	620	+89.643%
2026-03-11	45.0000	45.0000	45.0000	45.0000	+7.117%	1	620	+94.911%
2026-03-09	42.0100	42.0100	42.0100	42.0100	-0.803%	1	620	+108.784%
2026-03-06	42.3500	42.3500	42.3500	42.3500	0.000%	2	621	+107.107%
2026-03-02	42.0000	42.3500	42.0000	42.3500	+1.437%	3	619	+107.107%
2026-02-23	41.7900	41.7900	41.7500	41.7500	-1.066%	6	619	+110.084%
2026-02-19	42.2000	42.2000	42.2000	42.2000	-1.171%	1	613	+107.844%
2026-02-18	43.7000	43.7000	42.7000	42.7000	-2.511%	10	612	+105.410%
2026-02-17	43.2000	43.8000	43.2000	43.8000	-1.904%	10	602	+100.251%
2026-02-13	44.7000	44.7000	44.6500	44.6500	-2.935%	2	590	+96.439%
2026-02-11	46.0000	46.0000	46.0000	46.0000	-1.499%	1	590	+90.674%
2026-02-10	46.7500	46.7500	46.7000	46.7000	-3.413%	2	590	+87.816%
2026-02-09	48.4500	48.5500	48.3000	48.3500	+0.415%	5	590	+81.406%
2026-02-06	46.6500	48.6000	46.6500	48.1500	+4.108%	14	585	+82.160%
2026-02-05	45.5500	46.2500	45.5000	46.2500	+2.210%	21	572	+89.643%
2026-02-04	46.5500	47.0000	44.7000	45.2500	-2.793%	30	551	+93.834%
2026-02-03	48.0000	48.0000	46.4000	46.5500	-0.428%	50	521	+88.421%
2026-02-02	44.2500	46.8000	44.2500	46.7500	+0.972%	75	471	+87.615%
2026-01-30	46.0500	46.3000	46.0500	46.3000	+2.095%	15	396	+89.438%
2026-01-29	45.6000	45.6500	45.3000	45.3500	+9.146%	20	381	+93.407%
2026-01-27	41.5000	41.5500	41.5000	41.5500	+4.292%	3	361	+111.095%
2026-01-26	39.8400	39.8400	39.8400	39.8400	-8.770%	1	358	+120.156%
2026-01-23	43.4500	43.6700	43.4500	43.6700	-16.019%	3	358	+100.847%
2026-01-22	52.0000	52.0000	52.0000	52.0000	+14.060%	9	357	+68.673%
2026-01-20	45.5900	45.5900	45.5900	45.5900	-2.041%	2	357	+92.389%
2026-01-15	46.5300	46.5400	46.0300	46.5400	+3.422%	3	357	+88.462%
2026-01-13	42.9300	45.1000	42.9300	45.0000	+6.257%	35	357	+94.911%
2026-01-12	42.3500	42.3500	42.3500	42.3500	-0.820%	1	332	+107.107%
2026-01-09	42.8000	42.8000	42.7000	42.7000	+4.070%	2	332	+105.410%
2026-01-07	41.0300	41.0300	41.0300	41.0300	+20.925%	1	332	+113.770%
2025-12-29	33.9300	33.9300	33.9300	33.9300	+1.739%	2	331	+158.503%
2025-12-17	33.3500	33.3500	33.3500	33.3500	-12.810%	3	331	+162.999%
2025-12-10	38.2500	38.2500	38.2500	38.2500	+23.746%	1	334	+129.307%
2025-11-20	30.9100	30.9100	30.9100	30.9100	-12.188%	1	333	+183.759%
2025-11-06	35.2000	35.2000	35.2000	35.2000	-5.453%	1	334	+149.176%
2025-11-03	37.2300	37.2300	37.2300	37.2300	-1.430%	10	333	+135.590%
2025-10-30	38.4700	38.4700	37.7700	37.7700	-1.641%	3	333	+132.221%
2025-10-29	38.4000	38.4000	38.4000	38.4000	+0.814%	1	334	+128.411%
2025-10-27	37.1700	38.0900	37.1700	38.0900	+0.237%	29	306	+130.270%
2025-10-24	38.0000	38.0000	38.0000	38.0000	+12.227%	1	306	+130.816%
2025-10-22	33.8600	33.8600	33.8600	33.8600	-4.861%	35	307	+159.037%
2025-10-20	35.4800	35.5900	35.4800	35.5900	+2.358%	45	307	+146.446%
2025-10-17	34.8900	34.8900	34.7700	34.7700	+6.428%	3	262	+152.258%
2025-10-14	32.6700	32.6700	32.6700	32.6700	-3.912%	2	262	+168.473%
2025-10-10	34.0000	34.0000	34.0000	34.0000	-6.207%	2	263	+157.971%
2025-10-09	34.8200	36.2500	34.8200	36.2500	+5.317%	2	264	+141.959%
2025-10-06	34.4200	34.4200	34.4200	34.4200	-3.042%	1	264	+154.823%
2025-10-03	35.5000	35.5000	35.5000	35.5000	+10.938%	1	264	+147.070%
2025-10-01	31.9000	32.0000	31.9000	32.0000	-0.929%	2	263	+174.094%
2025-09-29	32.3000	32.3000	32.3000	32.3000	+4.802%	1	263	+171.548%
2025-09-25	30.1500	30.8200	30.1500	30.8200	+8.789%	9	262	+184.588%
2025-09-24	27.8000	28.3300	27.8000	28.3300	+5.316%	4	267	+209.601%
2025-09-23	26.4200	27.2000	26.4200	26.9000	-0.555%	5	267	+226.059%
2025-09-22	26.6500	27.0500	26.6500	27.0500	-2.523%	6	268	+224.251%
2025-09-19	27.7500	27.7500	27.7500	27.7500	-2.870%	1	268	+216.072%
2025-09-18	29.2000	29.4400	28.0000	28.5700	+25.859%	199	267	+207.000%
2025-09-16	22.5500	22.7000	22.5500	22.7000	+1.430%	2	372	+286.388%
2025-09-15	21.8500	22.3800	21.8500	22.3800	+3.467%	3	372	+291.912%
2025-09-12	22.0000	22.0000	21.3000	21.6300	-3.221%	4	371	+305.502%
2025-09-11	22.3500	22.3500	22.3500	22.3500	+6.429%	2	369	+292.438%
2025-09-09	22.5000	22.5000	21.0000	21.0000	-7.080%	5	367	+317.667%
2025-09-02	21.5000	22.6000	21.5000	22.6000	+2.401%	191	367	+288.097%
2025-08-29	22.0700	22.0700	22.0700	22.0700	-1.780%	1	199	+297.417%
2025-08-28	22.4900	22.5000	22.4700	22.4700	+2.136%	4	199	+290.343%
2025-08-26	22.0000	22.0000	22.0000	22.0000	-2.222%	2	196	+298.682%
2025-08-25	22.8000	22.8000	22.5000	22.5000	+0.446%	41	196	+289.822%
2025-08-22	22.0000	22.4000	21.5000	22.4000	+9.109%	23	195	+291.563%
2025-08-21	20.6800	20.7000	20.5300	20.5300	-3.160%	5	189	+327.228%
2025-08-20	22.2000	22.2000	21.1000	21.2000	-7.826%	6	188	+313.726%
2025-08-19	23.4000	24.6000	23.0000	23.0000	+12.195%	8	186	+281.348%
2025-08-18	21.4000	21.4000	20.5000	20.5000	-7.658%	10	183	+327.854%
2025-08-15	23.2000	23.2000	22.0000	22.2000	+3.738%	14	192	+295.090%
2025-08-14	19.4500	21.4000	19.4500	21.4000	+11.284%	14	184	+309.860%
2025-08-13	19.2000	19.5500	19.2000	19.2300	-1.131%	43	185	+356.110%
2025-08-12	18.5000	19.4500	18.5000	19.4500	+5.995%	50	205	+350.951%
2025-08-11	18.3000	18.3500	18.3000	18.3500	+5.339%	11	168	+377.984%
2025-08-08	17.3000	17.4200	17.3000	17.4200	-3.222%	15	178	+403.502%
2025-08-07	18.0000	18.0000	17.5000	18.0000	-2.439%	4	168	+387.278%
2025-08-05	18.4500	18.4500	18.4500	18.4500	+8.529%	1	164	+375.393%
2025-08-04	16.8000	17.0000	16.8000	17.0000	+0.295%	22	163	+415.941%
2025-08-01	17.3600	18.1600	16.6400	16.9500	-3.693%	19	145	+417.463%
2025-07-31	17.5300	17.6000	17.5300	17.6000	-3.562%	4	138	+398.352%
2025-07-30	17.9000	18.2500	17.9000	18.2500	+1.389%	2	134	+380.603%
2025-07-29	18.1000	18.1000	18.0000	18.0000	-1.639%	14	132	+387.278%
2025-07-25	19.3500	19.3500	17.8500	18.3000	-12.857%	17	119	+379.290%
2025-07-24	21.0000	21.0000	21.0000	21.0000	-0.474%	1	109	+317.667%
2025-07-23	21.1000	21.1000	21.1000	21.1000	+0.476%	2	109	+315.687%
2025-07-18	21.0000	21.0000	21.0000	21.0000	0.000%	2	107	+317.667%
2025-07-11	21.0000	21.0000	21.0000	21.0000	+7.692%	1	105	+317.667%
2025-07-07	19.5000	19.5000	19.5000	19.5000	-4.412%	1	105	+349.795%
2025-07-01	20.4000	20.4000	20.4000	20.4000	+0.493%	1	104	+329.951%
2025-06-27	21.2500	21.2500	20.0000	20.3000	+2.370%	43	104	+332.069%
2025-06-24	19.7800	19.8300	17.5000	19.8300	+5.199%	5	67	+342.310%
2025-06-23	19.0800	19.0800	18.8500	18.8500	-0.789%	4	68	+365.305%
2025-06-17	19.0000	19.0000	19.0000	19.0000	-1.042%	1	65	+361.632%
2025-06-11	20.9500	20.9500	19.2000	19.2000	-0.518%	6	65	+356.823%
2025-06-10	19.3000	19.3000	19.3000	19.3000	+7.942%	1	63	+354.456%
2025-06-09	17.8800	17.8800	17.8800	17.8800	+0.732%	1	63	+390.548%
2025-06-05	17.7500	17.7500	17.7500	17.7500	-1.389%	1	62	+394.141%
2025-06-03	18.0000	18.0000	18.0000	18.0000	+5.140%	2	62	+387.278%
2025-06-02	17.1200	17.1200	17.1200	17.1200	+0.176%	1	63	+412.325%
2025-05-30	17.0900	17.0900	17.0900	17.0900	-2.953%	2	64	+413.224%
2025-05-29	17.6800	17.6800	17.5200	17.6100	-3.242%	3	65	+398.069%
2025-05-28	18.2000	18.2000	18.2000	18.2000	+1.167%	1	62	+381.923%
2025-05-27	17.9900	17.9900	17.9900	17.9900	+2.216%	1	61	+387.549%
2025-05-23	17.6000	17.6000	17.6000	17.6000	+0.860%	6	57	+398.352%
2025-05-20	17.4500	17.4500	17.4500	17.4500	-6.635%	2	57	+402.636%
2025-05-19	18.6900	18.6900	18.6900	18.6900	-2.198%	1	55	+369.288%
2025-05-16	19.1100	19.1100	19.1100	19.1100	-0.676%	2	55	+358.974%
2025-05-14	19.2400	19.2400	19.2400	19.2400	+3.441%	1	55	+355.873%
2025-05-09	18.6000	18.6000	18.6000	18.6000	+2.479%	4	54	+371.559%
2025-05-08	18.1500	18.1500	18.1500	18.1500	+2.542%	1	54	+383.251%
2025-05-05	17.7000	17.7000	17.7000	17.7000	+2.253%	3	53	+395.537%
2025-04-30	17.3100	17.3100	17.3100	17.3100	-2.534%	20	50	+406.701%
2025-04-28	17.7600	17.7600	17.7600	17.7600	-1.003%	2	32	+393.863%
2025-04-23	17.9400	17.9400	17.9400	17.9400	0.000%	30	30	+388.907%