Dark

INTC20271217C37
INTC Dec 17 2027 37.00 Call (INTC271217C00037000)
option OPRA

EOD

Jul 16, 2026

66.60-6.983%(-5.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	67.2900	67.2900	66.6000	66.6000	-6.983%	3	2,462	0.000%
2026-07-13	71.6000	71.6000	71.6000	71.6000	-8.440%	1	2,464	-6.983%
2026-07-10	78.2000	78.2000	78.2000	78.2000	+1.929%	2	2,463	-14.834%
2026-07-08	76.3400	76.7200	76.3400	76.7200	-2.565%	3	2,465	-13.191%
2026-07-07	80.7800	80.7800	78.7400	78.7400	-16.332%	5	2,467	-15.418%
2026-07-06	94.1100	94.1100	94.1100	94.1100	-4.679%	1	2,467	-29.232%
2026-07-01	103.2000	103.2000	98.7300	98.7300	-10.773%	3	2,468	-32.543%
2026-06-30	109.0000	110.8000	109.0000	110.6500	+10.850%	27	2,467	-39.810%
2026-06-29	91.3000	99.8200	91.3000	99.8200	+0.070%	4	2,473	-33.280%
2026-06-25	100.1500	100.1500	99.7500	99.7500	-2.177%	6	2,474	-33.233%
2026-06-24	101.7900	102.3600	101.7900	101.9700	+0.246%	7	2,479	-34.687%
2026-06-23	104.7700	104.7700	101.7200	101.7200	-6.892%	2	2,486	-34.526%
2026-06-22	109.2500	109.2500	109.2500	109.2500	+6.585%	1	2,485	-39.039%
2026-06-18	98.5500	103.4100	98.5500	102.5000	+12.885%	12	2,490	-35.024%
2026-06-17	89.5800	90.8500	89.5800	90.8000	+3.641%	39	2,490	-26.652%
2026-06-16	86.8500	87.6100	86.8500	87.6100	-9.118%	20	2,490	-23.981%
2026-06-15	97.6300	97.6300	96.3900	96.4000	+5.934%	22	2,490	-30.913%
2026-06-12	91.0000	91.0000	91.0000	91.0000	+7.692%	7	2,490	-26.813%
2026-06-11	84.5000	84.5000	84.5000	84.5000	+14.344%	1	2,497	-21.183%
2026-06-09	73.9000	73.9000	73.9000	73.9000	-6.986%	1	2,496	-9.878%
2026-06-08	78.8000	79.4500	78.8000	79.4500	+10.194%	2	2,495	-16.174%
2026-06-05	72.0000	72.1000	72.0000	72.1000	-8.734%	7	2,494	-7.628%
2026-06-04	79.0000	79.0000	79.0000	79.0000	+5.333%	1	2,495	-15.696%
2026-06-02	75.0000	75.0000	75.0000	75.0000	-12.791%	1	2,494	-11.200%
2026-05-29	92.8500	92.8500	85.0000	86.0000	-5.161%	18	2,495	-22.558%
2026-05-26	90.6800	90.6800	90.6800	90.6800	+5.270%	1	2,497	-26.555%
2026-05-21	84.7000	86.1400	84.7000	86.1400	+1.103%	5	2,498	-22.684%
2026-05-20	85.0000	85.2000	85.0000	85.2000	+1.008%	4	2,498	-21.831%
2026-05-14	85.0000	85.0000	84.3500	84.3500	-6.278%	14	2,498	-21.043%
2026-05-13	86.5700	90.0000	86.5700	90.0000	+3.448%	29	2,480	-26.000%
2026-05-12	88.0000	88.0000	87.0000	87.0000	-8.421%	16	2,480	-23.448%
2026-05-11	98.0000	98.0000	95.0000	95.0000	+1.877%	3	2,480	-29.895%
2026-05-08	83.1300	95.1000	83.1300	93.2500	+17.591%	15	2,495	-28.579%
2026-05-07	80.5500	80.5500	79.3000	79.3000	-0.088%	9	2,500	-16.015%
2026-05-06	78.9200	79.3700	78.9200	79.3700	+2.176%	13	2,493	-16.089%
2026-05-05	71.8500	79.0000	71.8500	77.6800	+14.471%	8	2,506	-14.264%
2026-05-04	67.8600	67.8600	67.8600	67.8600	+0.355%	3	2,511	-1.857%
2026-05-01	65.5500	67.6200	65.5100	67.6200	+8.574%	5	2,512	-1.508%
2026-04-30	61.7000	62.2800	61.7000	62.2800	-0.352%	69	2,512	+6.936%
2026-04-29	59.0000	62.6000	59.0000	62.5000	+16.822%	31	2,513	+6.560%
2026-04-28	50.5000	53.5000	50.5000	53.5000	+0.338%	15	2,534	+24.486%
2026-04-27	49.7000	55.6200	49.7000	53.3200	+3.534%	12	2,533	+24.906%
2026-04-24	53.7500	53.7500	49.2000	51.5000	+38.739%	40	2,540	+29.320%
2026-04-23	37.2000	38.4000	37.1200	37.1200	+3.398%	16	2,550	+79.418%
2026-04-22	35.9000	35.9000	35.9000	35.9000	-1.752%	6	2,560	+85.515%
2026-04-21	36.5400	36.5400	36.5400	36.5400	+1.556%	1	2,555	+82.266%
2026-04-20	36.2700	36.2700	35.9800	35.9800	-9.141%	9	2,555	+85.103%
2026-04-17	39.6000	39.6000	39.6000	39.6000	+2.458%	1	2,559	+68.182%
2026-04-16	36.2900	38.6500	36.2900	38.6500	+11.867%	14	2,559	+72.316%
2026-04-15	36.0400	36.0400	34.5500	34.5500	+2.008%	11	2,570	+92.764%
2026-04-14	35.6000	35.6000	33.3500	33.8700	-5.523%	17	2,570	+96.634%
2026-04-13	35.8500	35.8500	35.8500	35.8500	+7.175%	2	2,571	+85.774%
2026-04-10	34.6000	34.6000	33.4500	33.4500	+5.354%	9	2,574	+99.103%
2026-04-09	32.0000	32.0000	31.7500	31.7500	+5.657%	7	2,575	+109.764%
2026-04-08	26.7000	30.0500	26.7000	30.0500	+21.218%	42	2,581	+121.631%
2026-04-07	25.4000	25.4000	24.4000	24.7900	+4.643%	34	2,579	+168.657%
2026-04-06	23.6900	23.6900	23.6900	23.6900	+4.592%	1	2,564	+181.131%
2026-04-02	23.0000	23.0000	22.0000	22.6500	+8.115%	100	2,566	+194.040%
2026-04-01	19.5000	21.2000	19.5000	20.9500	+22.157%	27	2,566	+217.900%
2026-03-31	16.3000	17.1500	16.3000	17.1500	+8.682%	23	2,591	+288.338%
2026-03-30	16.1900	16.1900	15.6500	15.7800	-9.049%	8	2,605	+322.053%
2026-03-27	17.5000	17.5000	17.2500	17.3500	-1.644%	17	2,608	+283.862%
2026-03-26	18.0000	18.2000	17.5800	17.6400	-12.282%	16	2,608	+277.551%
2026-03-25	18.9500	20.6000	18.9500	20.1100	+18.994%	26	2,608	+231.179%
2026-03-24	16.9000	16.9000	16.9000	16.9000	-4.195%	2	2,621	+294.083%
2026-03-23	18.7500	18.7500	17.6000	17.6400	-5.920%	12	2,621	+277.551%
2026-03-18	18.5000	18.7500	18.4000	18.7500	+4.167%	4	2,621	+255.200%
2026-03-17	17.7200	18.0000	17.7200	18.0000	-10.448%	5	2,621	+270.000%
2026-03-16	21.0000	21.0000	20.1000	20.1000	+5.789%	2	2,620	+231.343%
2026-03-13	19.1500	19.1500	19.0000	19.0000	+1.877%	3	2,619	+250.526%
2026-03-12	19.2000	19.2000	18.6500	18.6500	-12.441%	10	2,620	+257.105%
2026-03-11	21.0000	21.3000	21.0000	21.3000	+4.926%	3	2,619	+212.676%
2026-03-10	19.5000	20.3000	19.5000	20.3000	+14.045%	4	2,619	+228.079%
2026-03-09	16.5000	17.8000	16.5000	17.8000	-8.247%	2	2,619	+274.157%
2026-03-05	18.4400	19.4000	18.4400	19.4000	+2.646%	4	2,620	+243.299%
2026-03-04	17.9000	19.0000	17.8000	18.9000	+11.176%	11	2,622	+252.381%
2026-03-03	16.3200	17.0000	16.3200	17.0000	-6.747%	7	2,629	+291.765%
2026-03-02	18.8500	18.8500	18.2300	18.2300	-2.513%	67	2,629	+265.332%
2026-02-27	18.8000	18.8000	18.3800	18.7000	-0.532%	12	2,624	+256.150%
2026-02-26	18.5000	18.8000	17.8000	18.8000	-4.082%	9	2,633	+254.255%
2026-02-25	18.6500	19.9000	18.6500	19.6000	+1.554%	44	2,624	+239.796%
2026-02-24	17.6400	19.5000	17.6400	19.3000	+11.884%	49	2,624	+245.078%
2026-02-23	17.5500	17.5500	17.2500	17.2500	-2.266%	16	2,604	+286.087%
2026-02-20	17.5500	17.6500	17.3400	17.6500	-0.843%	9	2,606	+277.337%
2026-02-19	17.7000	18.2700	17.7000	17.8000	-3.784%	13	2,600	+274.157%
2026-02-18	18.1000	19.7000	18.1000	18.5000	-5.371%	10	2,601	+260.000%
2026-02-17	19.5500	19.5500	19.5500	19.5500	-0.761%	2	2,601	+240.665%
2026-02-13	19.5000	20.5000	19.5000	19.7000	-9.633%	4	2,600	+238.071%
2026-02-11	21.8000	21.8000	21.8000	21.8000	+9.383%	1	2,600	+205.505%
2026-02-10	21.5500	21.7000	19.9300	19.9300	-13.798%	17	2,600	+234.170%
2026-02-09	22.7000	23.1700	22.7000	23.1200	+0.522%	6	2,595	+188.062%
2026-02-06	23.0000	23.0000	22.0000	23.0000	+12.469%	7	2,598	+189.565%
2026-02-05	22.0100	22.7000	20.4500	20.4500	-1.730%	13	2,598	+225.672%
2026-02-04	20.8100	20.8100	20.8100	20.8100	-5.107%	4	2,599	+220.038%
2026-02-03	22.0000	22.6000	21.7700	21.9300	+2.477%	53	2,601	+203.694%
2026-02-02	18.8500	22.2000	18.8500	21.4000	+10.309%	53	2,643	+211.215%
2026-01-30	21.4500	21.4500	19.2000	19.4000	-8.706%	5	2,652	+243.299%
2026-01-28	20.0000	21.6000	20.0000	21.2500	+22.126%	28	2,653	+213.412%
2026-01-27	16.7000	17.4000	16.7000	17.4000	+9.434%	6	2,659	+282.759%
2026-01-26	16.6000	16.6000	15.9000	15.9000	-12.155%	39	2,661	+318.868%
2026-01-23	19.3000	19.7400	17.5500	18.1000	-30.358%	105	2,671	+267.956%
2026-01-22	25.4500	26.3000	25.4500	25.9900	-0.038%	6	2,627	+156.252%
2026-01-21	24.0000	26.0500	23.9800	26.0000	+22.642%	116	2,627	+156.154%
2026-01-20	22.0000	22.0000	21.2000	21.2000	+6.000%	16	2,626	+214.151%
2026-01-16	20.5500	20.5500	19.9000	20.0000	-5.660%	6	2,623	+233.000%
2026-01-15	21.3000	21.5500	21.2000	21.2000	-0.235%	59	2,623	+214.151%
2026-01-14	20.6500	21.4000	20.4500	21.2500	+4.680%	110	2,625	+213.412%
2026-01-13	19.6000	20.8000	19.6000	20.3000	+14.045%	60	2,627	+228.079%
2026-01-12	17.8000	17.8000	17.5000	17.8000	-5.319%	14	2,603	+274.157%
2026-01-09	16.5000	18.8000	16.5000	18.8000	+25.837%	85	2,612	+254.255%
2026-01-08	15.7000	15.7000	14.9000	14.9400	-8.568%	26	2,680	+345.783%
2026-01-07	16.4100	18.2600	16.2000	16.3400	+12.845%	189	2,655	+307.589%
2026-01-06	13.8600	14.5000	13.6200	14.4800	+3.429%	44	2,637	+359.945%
2026-01-05	15.1900	16.1000	14.0000	14.0000	+4.012%	21	2,665	+375.714%
2026-01-02	13.5000	13.8200	13.4000	13.4600	+14.068%	24	2,665	+394.799%
2025-12-31	11.8000	11.8000	11.8000	11.8000	-3.987%	4	2,676	+464.407%
2025-12-30	11.3500	12.7000	11.3500	12.2900	+7.056%	14	2,676	+441.904%
2025-12-29	11.5000	11.5000	11.3000	11.4800	+0.525%	18	2,675	+480.139%
2025-12-26	11.1000	11.4200	11.1000	11.4200	+2.976%	7	2,660	+483.187%
2025-12-24	10.6700	11.0900	10.6700	11.0900	-2.719%	27	2,639	+500.541%
2025-12-23	11.4000	11.4500	11.3900	11.4000	-1.299%	36	2,639	+484.211%
2025-12-22	12.0000	12.0000	11.5000	11.5500	-3.750%	3	2,608	+476.623%
2025-12-19	12.4000	12.5100	11.8700	12.0000	+1.266%	11	2,606	+455.000%
2025-12-18	11.3000	11.8600	11.3000	11.8500	+3.947%	16	2,606	+462.025%
2025-12-17	12.6000	12.6000	11.4000	11.4000	-9.163%	47	2,604	+484.211%
2025-12-16	12.8000	12.8000	12.3400	12.5500	0.000%	8	2,566	+430.677%
2025-12-15	12.5500	12.5500	12.5500	12.5500	-3.313%	1	2,560	+430.677%
2025-12-12	13.6600	13.8500	12.9800	12.9800	-8.333%	4	2,560	+413.097%
2025-12-11	14.3500	14.3500	14.1600	14.1600	-7.451%	2	2,560	+370.339%
2025-12-10	15.3000	15.3000	15.3000	15.3000	+4.082%	1	2,559	+335.294%
2025-12-09	14.7000	14.7000	14.7000	14.7000	-1.210%	1	2,559	+353.061%
2025-12-08	14.5000	14.8800	14.2500	14.8800	-7.290%	18	2,560	+347.581%
2025-12-05	16.0000	16.2700	16.0000	16.0500	+7.718%	174	2,571	+314.953%
2025-12-04	16.3900	16.3900	14.9000	14.9000	-14.368%	16	2,653	+346.980%
2025-12-03	17.2500	17.4500	16.8300	17.4000	+1.104%	259	2,645	+282.759%
2025-12-02	15.1000	17.3500	15.1000	17.2100	+18.854%	30	2,895	+286.984%
2025-12-01	14.4500	14.4800	14.4500	14.4800	-1.831%	2	2,906	+359.945%
2025-11-28	13.1500	14.7500	13.1500	14.7500	+23.328%	98	2,905	+351.525%
2025-11-26	12.0500	12.2000	11.9600	11.9600	+4.000%	13	2,920	+456.856%
2025-11-25	10.5500	11.5000	10.5300	11.5000	0.000%	8	2,920	+479.130%
2025-11-24	11.4000	11.6000	11.4000	11.5000	+5.601%	34	2,921	+479.130%
2025-11-21	9.9000	10.8900	9.9000	10.8900	+8.900%	4	2,925	+511.570%
2025-11-20	11.8900	11.8900	10.0000	10.0000	-13.570%	25	2,922	+566.000%
2025-11-19	10.5500	11.5700	10.5500	11.5700	+7.130%	3	2,924	+475.627%
2025-11-18	10.2000	11.4500	10.2000	10.8000	+3.349%	229	2,924	+516.667%
2025-11-17	11.4900	11.4900	10.4500	10.4500	-10.684%	39	2,907	+537.321%
2025-11-14	11.3300	11.8000	11.2000	11.7000	-2.092%	217	2,924	+469.231%
2025-11-13	12.3800	12.3800	11.5000	11.9500	-13.406%	267	2,863	+457.322%
2025-11-10	14.2200	14.2200	13.8000	13.8000	+1.322%	4	2,803	+382.609%
2025-11-07	13.2100	13.6200	13.0000	13.6200	+3.182%	56	2,800	+388.987%
2025-11-06	13.5000	13.7500	12.8000	13.2000	-6.050%	68	2,760	+404.545%
2025-11-05	13.5000	14.0500	13.3000	14.0500	+9.084%	5	2,778	+374.021%
2025-11-04	13.5000	13.6000	12.8800	12.8800	-12.973%	74	2,779	+417.081%
2025-11-03	14.5500	15.0500	14.3500	14.8000	-1.003%	11	2,794	+350.000%
2025-10-31	15.4000	15.5500	14.8500	14.9500	-2.288%	32	2,794	+345.485%
2025-10-30	15.7000	16.0500	15.3000	15.3000	-5.556%	58	2,812	+335.294%
2025-10-29	16.3000	17.0000	16.2000	16.2000	-1.818%	19	2,821	+311.111%
2025-10-28	15.0000	16.9000	15.0000	16.5000	+14.583%	76	2,812	+303.636%
2025-10-27	13.4500	14.8900	13.4500	14.4000	+7.463%	59	2,760	+362.500%
2025-10-24	15.0000	15.3000	13.2000	13.4000	0.000%	65	2,760	+397.015%
2025-10-23	12.6500	13.4000	12.6500	13.4000	+5.845%	21	2,758	+397.015%
2025-10-22	13.0000	13.3000	12.0000	12.6600	-6.706%	48	2,767	+426.066%
2025-10-21	13.4500	13.6500	13.4500	13.5700	-0.294%	11	2,781	+390.789%
2025-10-20	13.7500	13.7500	13.2000	13.6100	+1.948%	42	2,774	+389.346%
2025-10-17	12.7800	13.3500	12.7800	13.3500	+4.134%	17	2,763	+398.876%
2025-10-16	12.5000	13.1300	12.4700	12.8200	+0.549%	20	2,764	+419.501%
2025-10-15	12.0000	12.7500	12.0000	12.7500	+7.143%	4	2,756	+422.353%
2025-10-14	11.2000	11.9000	10.6000	11.9000	-4.032%	54	2,757	+459.664%
2025-10-13	13.0000	13.0000	12.4000	12.4000	0.000%	29	2,747	+437.097%
2025-10-10	13.8500	13.8500	12.4000	12.4000	-2.131%	157	2,762	+437.097%
2025-10-09	12.5000	13.0000	12.4500	12.6700	-0.549%	82	2,814	+425.651%
2025-10-08	12.6000	12.7400	11.7800	12.7400	+3.158%	96	2,807	+422.763%
2025-10-07	12.7000	12.7200	12.2800	12.3500	+3.347%	190	2,809	+439.271%
2025-10-06	12.7100	13.5000	11.9500	11.9500	-0.417%	84	2,886	+457.322%
2025-10-03	12.9000	12.9000	12.0000	12.0000	-4.837%	126	2,851	+455.000%
2025-10-02	11.6000	12.6100	10.9000	12.6100	+10.131%	167	2,850	+428.152%
2025-10-01	9.9500	11.4500	9.7900	11.4500	+19.271%	262	2,848	+481.659%
2025-09-30	9.9500	10.4500	9.5000	9.6000	-9.859%	120	2,881	+593.750%
2025-09-29	10.8500	10.8500	10.0000	10.6500	-6.579%	249	2,887	+525.352%
2025-09-26	11.0200	11.8600	10.2300	11.4000	+12.871%	294	2,787	+484.211%
2025-09-25	8.3000	10.1200	8.2500	10.1000	+24.691%	308	2,703	+559.406%
2025-09-24	7.2000	8.1000	7.2000	8.1000	+23.664%	126	2,776	+722.222%
2025-09-23	6.7500	7.0200	6.5000	6.5500	+6.504%	184	2,783	+916.794%
2025-09-22	6.5400	6.6300	6.0500	6.1500	-3.906%	150	2,870	+982.927%
2025-09-19	6.8000	6.9300	6.3100	6.4000	-9.859%	269	2,853	+940.625%
2025-09-18	6.3000	8.2500	5.0500	7.1000	+77.500%	2,011	2,873	+838.028%
2025-09-17	4.0500	4.1000	3.9000	4.0000	-3.614%	26	2,721	+1,565.000%
2025-09-16	4.1500	4.2000	4.1000	4.1500	+4.798%	73	2,722	+1,504.819%
2025-09-15	3.8500	4.2000	3.8500	3.9600	+9.392%	186	2,675	+1,581.818%
2025-09-12	3.7500	3.7500	3.6200	3.6200	-7.179%	162	2,611	+1,739.779%
2025-09-11	4.0000	4.0000	3.7900	3.9000	+2.632%	221	2,531	+1,607.692%
2025-09-10	3.9500	3.9500	3.7600	3.8000	+1.333%	138	2,382	+1,652.632%
2025-09-09	3.8500	3.9000	3.7000	3.7500	-1.575%	82	2,316	+1,676.000%
2025-09-08	3.8500	3.9000	3.7300	3.8100	+1.600%	78	2,325	+1,648.031%
2025-09-05	4.3300	4.3300	3.6100	3.7500	-2.597%	209	2,321	+1,676.000%
2025-09-04	3.6000	3.8500	3.6000	3.8500	0.000%	1,167	2,417	+1,629.870%
2025-09-03	3.7000	3.8500	3.4600	3.8500	+1.316%	103	1,522	+1,629.870%
2025-09-02	3.8000	3.8500	3.6500	3.8000	-5.000%	281	1,545	+1,652.632%
2025-08-29	4.2000	4.2000	3.9000	4.0000	-5.213%	173	1,391	+1,565.000%
2025-08-28	4.3500	4.3700	4.1500	4.2200	+0.476%	354	1,391	+1,478.199%
2025-08-27	4.0000	4.3500	4.0000	4.2000	+6.329%	232	1,089	+1,485.714%
2025-08-26	4.4000	4.4000	3.9500	3.9500	-8.776%	263	957	+1,586.076%
2025-08-25	4.5000	4.8900	4.1900	4.3300	-2.915%	315	789	+1,438.106%
2025-08-22	3.9000	4.6000	3.8400	4.4600	+19.892%	370	664	+1,393.274%
2025-08-21	3.8500	3.8500	3.4000	3.7200	-2.105%	621	532	+1,690.323%
2025-08-20	4.3300	4.6000	3.6000	3.8000	-15.556%	744	778	+1,652.632%
2025-08-19	4.6200	5.5000	4.4500	4.5000	+18.421%	150	262	+1,380.000%
2025-08-18	4.0500	4.2500	3.7800	3.8000	0.000%	198	161	+1,652.632%