Dark

INTC20271217C40
INTC Dec 17 2027 40.00 Call (INTC271217C00040000)
option OPRA

EOD

Jul 16, 2026

65.00-12.019%(-8.88)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	65.0000	65.0000	65.0000	65.0000	-12.019%	5	2,085	0.000%
2026-07-15	73.8800	73.8800	73.8800	73.8800	+6.149%	5	2,085	-12.019%
2026-07-13	72.5600	72.6000	69.6000	69.6000	-8.733%	17	2,090	-6.609%
2026-07-10	76.2600	76.2600	76.2600	76.2600	+4.466%	2	2,074	-14.765%
2026-07-08	73.0000	73.0000	73.0000	73.0000	-4.550%	1	2,072	-10.959%
2026-07-07	78.8600	78.8600	76.4800	76.4800	-17.319%	5	2,071	-15.010%
2026-07-06	92.5000	92.5000	92.5000	92.5000	+7.621%	2	2,067	-29.730%
2026-07-02	91.0000	91.0000	85.9500	85.9500	-15.069%	2	2,069	-24.375%
2026-07-01	101.2000	101.2000	101.2000	101.2000	-4.753%	2	2,069	-35.771%
2026-06-30	103.8000	106.2500	103.8000	106.2500	+9.672%	5	2,071	-38.824%
2026-06-29	96.8800	96.8800	96.8800	96.8800	+1.307%	1	2,071	-32.907%
2026-06-26	95.6300	95.6300	95.6300	95.6300	-0.696%	1	2,071	-32.030%
2026-06-25	96.3000	96.3000	96.3000	96.3000	-5.837%	1	2,070	-32.503%
2026-06-23	102.2700	102.2700	102.2700	102.2700	-1.236%	7	2,070	-36.443%
2026-06-22	104.8700	104.8700	103.5500	103.5500	+3.737%	7	2,063	-37.228%
2026-06-18	98.0300	100.4500	98.0300	99.8200	+15.066%	12	2,058	-34.883%
2026-06-16	86.7500	86.7500	86.7500	86.7500	-7.732%	1	2,058	-25.072%
2026-06-15	97.0000	97.3000	94.0200	94.0200	+3.251%	25	2,059	-30.866%
2026-06-12	91.6000	92.1300	90.9300	91.0600	+8.405%	184	2,048	-28.618%
2026-06-11	84.0000	84.0000	84.0000	84.0000	+16.586%	1	2,049	-22.619%
2026-06-10	72.0500	72.0500	72.0500	72.0500	+2.973%	1	2,049	-9.785%
2026-06-09	69.9700	69.9700	69.9700	69.9700	-9.949%	1	2,048	-7.103%
2026-06-08	77.9200	77.9300	77.7000	77.7000	+9.437%	11	2,047	-16.345%
2026-06-05	71.0000	71.0000	71.0000	71.0000	-9.427%	2	2,047	-8.451%
2026-06-03	82.4200	82.4200	78.3900	78.3900	+6.335%	2	2,049	-17.081%
2026-06-02	72.5700	73.7200	72.5700	73.7200	-3.140%	2	2,049	-11.829%
2026-06-01	73.0900	77.3900	73.0900	76.1100	-8.719%	11	2,048	-14.597%
2026-05-29	83.1300	83.3800	83.1300	83.3800	-3.995%	2	2,046	-22.044%
2026-05-28	86.8500	86.8500	86.8500	86.8500	+2.939%	1	2,044	-25.158%
2026-05-27	89.7300	89.7300	84.3700	84.3700	-3.090%	2	2,045	-22.958%
2026-05-26	87.2000	88.2000	87.0600	87.0600	+4.313%	3	2,046	-25.339%
2026-05-20	83.4600	83.4600	83.4600	83.4600	+17.055%	1	2,045	-22.118%
2026-05-19	69.9300	71.3000	69.9300	71.3000	-3.348%	7	2,043	-8.836%
2026-05-18	74.3400	74.3400	73.7700	73.7700	-1.640%	34	2,043	-11.888%
2026-05-15	75.0000	75.0000	75.0000	75.0000	-7.407%	1	2,043	-13.333%
2026-05-14	81.7500	83.2500	81.0000	81.0000	-7.934%	53	2,072	-19.753%
2026-05-13	89.0500	89.0500	84.3100	87.9800	+5.568%	4	2,049	-26.120%
2026-05-12	89.5800	92.3500	82.0500	83.3400	-10.579%	33	2,049	-22.006%
2026-05-11	94.0800	94.0800	91.0000	93.2000	+0.021%	17	2,049	-30.258%
2026-05-08	81.0000	95.5000	81.0000	93.1800	+22.880%	16	2,054	-30.243%
2026-05-07	75.7800	79.8000	75.5900	75.8300	+1.107%	28	2,048	-14.282%
2026-05-06	75.7300	78.4300	75.0000	75.0000	+0.604%	53	2,050	-13.333%
2026-05-05	71.5600	76.3000	71.0000	74.5500	+18.333%	70	2,097	-12.810%
2026-05-04	63.9300	65.6000	63.0000	63.0000	-3.389%	17	2,124	+3.175%
2026-05-01	62.7100	65.9500	62.5900	65.2100	+8.412%	10	2,112	-0.322%
2026-04-30	59.5000	60.8000	58.7500	60.1500	+1.639%	36	2,112	+8.063%
2026-04-29	54.5300	59.6000	54.5300	59.1800	+16.039%	44	2,108	+9.834%
2026-04-28	50.3600	51.0000	48.5500	51.0000	-2.579%	111	2,131	+27.451%
2026-04-27	51.9600	53.0000	51.5000	52.3500	+9.017%	34	2,144	+24.164%
2026-04-24	50.2800	50.5200	47.8000	48.0200	+32.287%	126	2,124	+35.360%
2026-04-23	35.2400	36.4000	35.2400	36.3000	+6.765%	22	2,167	+79.063%
2026-04-22	35.1100	35.1100	34.0000	34.0000	-2.774%	9	2,176	+91.176%
2026-04-21	35.4200	35.6500	34.9700	34.9700	+2.551%	14	2,172	+85.874%
2026-04-20	34.3600	34.9800	34.1000	34.1000	-5.540%	15	2,172	+90.616%
2026-04-17	37.1000	37.2500	36.1000	36.1000	-1.258%	82	2,173	+80.055%
2026-04-16	35.0000	36.5600	35.0000	36.5600	+8.712%	33	2,106	+77.790%
2026-04-15	32.2000	33.7600	32.2000	33.6300	+2.844%	39	2,109	+93.280%
2026-04-14	32.7600	32.7600	31.5000	32.7000	-3.397%	75	2,100	+98.777%
2026-04-13	32.9500	34.0300	32.6500	33.8500	+5.288%	28	2,098	+92.024%
2026-04-10	30.5400	32.2500	30.2300	32.1500	+6.106%	52	2,113	+102.177%
2026-04-09	29.2800	30.6500	29.2800	30.3000	+8.914%	14	2,095	+114.521%
2026-04-08	25.5900	28.2900	25.5900	27.8200	+22.717%	48	2,088	+133.645%
2026-04-07	22.5000	22.8600	22.5000	22.6700	+6.934%	65	2,101	+186.723%
2026-04-02	19.2500	21.5000	18.7800	21.2000	+10.705%	344	2,194	+206.604%
2026-04-01	17.2500	19.7000	17.2500	19.1500	+19.762%	22	2,194	+239.426%
2026-03-31	14.6500	15.9900	14.6500	15.9900	+15.036%	3	2,207	+306.504%
2026-03-30	15.3000	15.4000	13.9000	13.9000	-11.914%	48	2,209	+367.626%
2026-03-27	16.4500	16.4500	15.6300	15.7800	-3.780%	31	2,213	+311.914%
2026-03-26	16.8500	16.8500	16.2500	16.4000	-12.299%	37	2,224	+296.341%
2026-03-25	18.7600	19.1500	18.5400	18.7000	+16.511%	26	2,201	+247.594%
2026-03-24	16.0000	16.1000	15.6700	16.0500	-1.835%	23	2,206	+304.984%
2026-03-23	17.0500	17.1500	16.2100	16.3500	-0.909%	79	2,204	+297.554%
2026-03-20	17.2500	17.4900	16.4500	16.5000	-8.486%	24	2,174	+293.939%
2026-03-19	16.3000	18.0300	16.3000	18.0300	+4.826%	3	2,164	+260.510%
2026-03-18	16.5800	17.4000	16.5000	17.2000	+4.242%	8	2,166	+277.907%
2026-03-17	16.7500	17.5500	16.5000	16.5000	-14.948%	44	2,161	+293.939%
2026-03-16	19.2300	19.4000	19.2300	19.4000	+9.729%	4	2,163	+235.052%
2026-03-13	18.2800	18.2800	17.6800	17.6800	-0.394%	16	2,165	+267.647%
2026-03-12	18.0000	18.6000	17.7500	17.7500	-8.031%	4	2,170	+266.197%
2026-03-11	19.4500	19.4500	19.3000	19.3000	+3.209%	9	2,168	+236.788%
2026-03-10	17.4000	19.1000	17.4000	18.7000	+14.024%	82	2,168	+247.594%
2026-03-09	15.6000	16.5000	15.5500	16.4000	+2.628%	38	2,234	+296.341%
2026-03-06	16.6300	17.1500	15.9800	15.9800	-10.225%	505	2,348	+306.758%
2026-03-05	17.0000	17.8000	17.0000	17.8000	+1.136%	3	1,940	+265.169%
2026-03-04	17.1100	17.7000	16.9000	17.6000	+12.821%	14	1,943	+269.318%
2026-03-03	15.3700	15.6000	15.2700	15.6000	-5.911%	6	1,931	+316.667%
2026-03-02	17.0000	17.0000	16.5800	16.5800	-4.713%	3	1,932	+292.039%
2026-02-27	17.2800	17.4000	17.1000	17.4000	0.000%	24	1,933	+273.563%
2026-02-26	16.9000	17.4000	16.8000	17.4000	-4.918%	3	1,934	+273.563%
2026-02-25	17.6500	18.3000	17.6500	18.3000	+1.105%	3	1,934	+255.191%
2026-02-24	17.4100	18.1000	17.4100	18.1000	+13.693%	22	1,934	+259.116%
2026-02-20	16.0000	16.1000	15.7000	15.9200	-3.398%	68	1,954	+308.291%
2026-02-19	16.7000	16.8200	16.4800	16.4800	-4.630%	277	1,943	+294.417%
2026-02-18	17.3500	17.6000	17.2800	17.2800	-6.595%	4	1,864	+276.157%
2026-02-17	17.8000	18.5000	17.5000	18.5000	-3.141%	11	1,860	+251.351%
2026-02-13	17.8000	19.1000	17.3000	19.1000	+4.945%	9	1,843	+240.314%
2026-02-12	19.0900	19.0900	18.2000	18.2000	-3.243%	46	1,843	+257.143%
2026-02-11	19.9000	20.3000	18.7900	18.8100	-0.476%	16	1,821	+245.561%
2026-02-10	20.5000	20.5000	18.7000	18.9000	-12.903%	30	1,822	+243.915%
2026-02-09	19.3500	21.7000	19.3500	21.7000	+0.046%	214	1,804	+199.539%
2026-02-06	21.5000	21.9000	20.5000	21.6900	+9.215%	175	1,899	+199.677%
2026-02-05	21.6500	21.6500	18.9000	19.8600	+4.526%	128	2,010	+227.291%
2026-02-04	20.1100	20.1100	18.6000	19.0000	-7.317%	17	1,970	+242.105%
2026-02-03	21.9000	21.9000	19.6500	20.5000	+2.244%	149	1,977	+217.073%
2026-02-02	18.5000	20.7500	18.5000	20.0500	+10.468%	140	2,058	+224.190%
2026-01-30	19.8500	19.8500	18.1500	18.1500	-7.634%	5	1,955	+258.127%
2026-01-29	20.6500	20.6500	18.9000	19.6500	-1.750%	31	1,952	+230.789%
2026-01-28	18.9500	20.1000	18.9000	20.0000	+24.378%	53	1,933	+225.000%
2026-01-27	15.8300	16.2300	15.7300	16.0800	+9.017%	70	1,901	+304.229%
2026-01-26	16.0000	16.0000	14.7000	14.7500	-12.255%	52	1,884	+340.678%
2026-01-23	18.5900	18.6800	16.3000	16.8100	-31.135%	259	1,878	+286.675%
2026-01-22	24.3500	25.0500	23.6200	24.4100	+0.041%	26	1,840	+166.284%
2026-01-21	21.8200	24.4000	21.8200	24.4000	+25.644%	132	1,828	+166.393%
2026-01-20	18.7000	20.8900	18.7000	19.4200	+3.850%	50	1,888	+234.706%
2026-01-16	21.0000	21.0000	18.0200	18.7000	-6.077%	53	1,851	+247.594%
2026-01-15	21.0000	21.2000	19.6800	19.9100	+0.657%	56	1,851	+226.469%
2026-01-14	19.6000	20.1000	19.3500	19.7800	+5.381%	31	1,857	+228.615%
2026-01-13	17.1000	19.4000	17.1000	18.7700	+14.801%	73	1,852	+246.297%
2026-01-12	16.6000	17.1500	16.3000	16.3500	-6.304%	17	1,887	+297.554%
2026-01-09	15.0000	17.4500	15.0000	17.4500	+25.000%	112	1,885	+272.493%
2026-01-08	15.7500	15.7500	13.7900	13.9600	-6.933%	13	1,912	+365.616%
2026-01-07	14.1000	16.6800	14.1000	15.0000	+13.636%	71	1,912	+333.333%
2026-01-06	12.4100	13.3400	12.4100	13.2000	+1.538%	54	1,962	+392.424%
2026-01-05	14.2000	14.2000	12.8000	13.0000	+2.605%	51	1,959	+400.000%
2026-01-02	11.9000	12.9000	11.8000	12.6700	+18.744%	95	1,959	+413.023%
2025-12-31	10.9500	11.0000	10.6700	10.6700	-3.176%	58	2,062	+509.185%
2025-12-30	10.8000	11.5000	10.8000	11.0200	+6.473%	38	2,062	+489.837%
2025-12-29	10.3000	10.3500	10.3000	10.3500	+1.471%	4	2,049	+528.019%
2025-12-26	10.1800	10.2000	10.1800	10.2000	+0.990%	17	2,047	+537.255%
2025-12-24	9.9900	10.1600	9.9000	10.1000	-2.885%	126	2,010	+543.564%
2025-12-23	10.4000	10.6100	9.9000	10.4000	-2.804%	233	2,010	+525.000%
2025-12-22	11.4000	11.4000	10.6500	10.7000	-7.118%	139	1,854	+507.477%
2025-12-19	12.1500	12.1500	11.4500	11.5200	+6.175%	107	1,773	+464.236%
2025-12-18	10.8000	10.8500	10.6800	10.8500	-12.851%	26	1,685	+499.078%
2025-12-17	10.7400	12.4500	10.4000	12.4500	+8.544%	68	1,678	+422.088%
2025-12-16	11.8000	11.8000	11.3800	11.4700	-1.121%	8	1,613	+466.696%
2025-12-15	12.1800	12.1800	11.5000	11.6000	-3.253%	31	1,611	+460.345%
2025-12-12	12.7400	12.7400	11.8600	11.9900	-8.473%	36	1,586	+442.118%
2025-12-11	13.1400	13.5500	13.0900	13.1000	-6.429%	155	1,559	+396.183%
2025-12-10	13.0000	14.0000	12.8600	14.0000	+3.704%	21	1,533	+364.286%
2025-12-09	13.5300	13.7000	13.5000	13.5000	+0.746%	21	1,534	+381.481%
2025-12-08	15.0000	15.0000	13.2000	13.4000	-7.650%	57	1,517	+385.075%
2025-12-05	15.2700	15.3400	14.5100	14.5100	+6.691%	7	1,466	+347.967%
2025-12-04	15.5000	15.5800	13.6000	13.6000	-19.144%	67	1,466	+377.941%
2025-12-03	15.8200	16.8200	15.7600	16.8200	+4.928%	14	1,422	+286.445%
2025-12-02	14.9000	16.0300	14.8800	16.0300	+21.531%	53	1,417	+305.490%
2025-12-01	13.2500	13.6500	12.1300	13.1900	-0.528%	126	1,429	+392.798%
2025-11-28	11.5000	13.3000	11.1000	13.2600	+17.345%	253	1,359	+390.196%
2025-11-26	10.8400	11.4000	10.8400	11.3000	+9.179%	61	1,271	+475.221%
2025-11-25	10.3500	10.3500	10.3500	10.3500	-1.709%	1	1,271	+528.019%
2025-11-24	10.1300	10.7000	10.1300	10.5300	+7.449%	12	1,271	+517.284%
2025-11-21	9.3200	9.8000	8.7700	9.8000	+7.692%	64	1,265	+563.265%
2025-11-20	10.8000	10.9800	9.1000	9.1000	-10.784%	46	1,306	+614.286%
2025-11-19	9.7500	10.5500	9.7500	10.2000	+4.615%	583	1,286	+537.255%
2025-11-18	10.1000	10.1000	9.2000	9.7500	0.000%	109	1,246	+566.667%
2025-11-17	10.5500	10.8000	9.7500	9.7500	-8.879%	74	1,163	+566.667%
2025-11-14	10.2500	10.9000	10.2000	10.7000	0.000%	59	1,108	+507.477%
2025-11-13	11.7000	11.9000	10.7000	10.7000	-13.360%	156	1,102	+507.477%
2025-11-12	12.1200	12.3500	12.0000	12.3500	-0.081%	8	1,011	+426.316%
2025-11-11	12.5000	12.5000	12.3600	12.3600	-3.438%	10	1,011	+425.890%
2025-11-10	13.3500	13.3500	12.7800	12.8000	+3.226%	6	1,001	+407.813%
2025-11-07	12.5500	12.5500	11.8500	12.4000	+2.058%	19	1,000	+424.194%
2025-11-06	12.6000	12.7500	12.1000	12.1500	-5.152%	78	995	+434.979%
2025-11-05	12.6500	12.8100	12.6500	12.8100	+1.105%	3	956	+407.416%
2025-11-04	12.5000	12.6700	11.5500	12.6700	-7.315%	8	958	+413.023%
2025-11-03	14.1600	14.1600	13.4000	13.6700	-3.050%	19	950	+375.494%
2025-10-31	14.2000	14.6000	13.8000	14.1000	-1.053%	33	950	+360.993%
2025-10-30	14.8000	14.8700	14.1300	14.2500	-6.863%	39	934	+356.140%
2025-10-29	15.1500	15.3000	14.7000	15.3000	0.000%	79	906	+324.837%
2025-10-28	13.5200	15.5200	13.5200	15.3000	+14.435%	212	917	+324.837%
2025-10-27	13.2000	13.9000	12.8500	13.3700	+7.217%	123	773	+386.163%
2025-10-24	14.2800	14.2800	12.1500	12.4700	+1.382%	74	773	+421.251%
2025-10-23	11.0000	12.3000	11.0000	12.3000	+7.236%	51	775	+428.455%
2025-10-22	11.9500	11.9500	11.4700	11.4700	-8.460%	23	737	+466.696%
2025-10-21	12.5000	12.6500	12.5000	12.5300	+0.240%	8	737	+418.755%
2025-10-20	12.5400	13.0000	12.3300	12.5000	+4.167%	33	737	+420.000%
2025-10-17	10.8100	12.5000	10.8100	12.0000	+4.348%	116	728	+441.667%
2025-10-16	11.8000	12.2100	11.5000	11.5000	-4.167%	103	721	+465.217%
2025-10-15	11.2500	12.0000	11.2500	12.0000	+8.597%	16	652	+441.667%
2025-10-14	10.1000	11.1800	9.8500	11.0500	-5.150%	92	645	+488.235%
2025-10-13	11.3000	12.0000	11.3000	11.6500	+0.691%	156	656	+457.940%
2025-10-10	13.5000	13.5000	11.4500	11.5700	-1.949%	109	606	+461.798%
2025-10-09	11.8400	12.0500	11.1800	11.8000	0.000%	231	604	+450.847%
2025-10-08	10.5500	11.8500	10.5500	11.8000	+3.418%	68	648	+450.847%
2025-10-07	11.4500	11.7000	11.1000	11.4100	+4.106%	69	589	+469.676%
2025-10-06	11.6000	12.7500	10.9600	10.9600	-0.904%	216	534	+493.066%
2025-10-03	11.8900	11.8900	11.0600	11.0600	-5.064%	97	532	+487.703%
2025-10-02	10.2800	11.6500	9.9300	11.6500	+16.500%	270	496	+457.940%
2025-10-01	9.3200	10.1500	9.3200	10.0000	+13.636%	82	329	+550.000%
2025-09-30	9.4500	9.6500	8.6600	8.8000	-11.111%	74	253	+638.636%
2025-09-29	10.4500	10.4500	8.7700	9.9000	-6.780%	101	220	+556.566%
2025-09-26	9.9700	10.7600	8.9700	10.6200	+13.948%	120	208	+512.053%
2025-09-25	7.6500	9.4200	7.3500	9.3200	+35.662%	155	140	+597.425%
2025-09-24	5.9000	6.9500	5.9000	6.8700	+19.064%	38	66	+846.143%
2025-09-23	6.4500	6.4500	5.7700	5.7700	+5.484%	16	47	+1,026.516%
2025-09-22	5.6100	5.7000	5.3000	5.4700	-4.704%	31	45	+1,088.300%
2025-09-19	6.6500	6.6500	5.6500	5.7400	-17.529%	23	0	+1,032.404%
2025-09-18	6.5000	7.0500	6.5000	6.9600	0.000%	4	0	+833.908%