Dark

INTC20271217C42
INTC Dec 17 2027 42.00 Call (INTC271217C00042000)
option OPRA

EOD

Sep 2, 2026

53.57-3.477%(-1.93)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	53.2700	53.5700	53.1900	53.5700	-3.477%	7	1,068	0.000%
2026-08-28	55.5000	55.5000	55.5000	55.5000	+1.407%	1	1,071	-3.477%
2026-08-21	54.5100	54.7800	54.5100	54.7300	-2.268%	7	1,071	-2.119%
2026-08-20	54.5000	56.0000	54.5000	56.0000	-7.100%	13	1,075	-4.339%
2026-08-18	61.6900	61.6900	60.2800	60.2800	-13.515%	7	1,066	-11.131%
2026-08-13	69.7000	69.7000	69.7000	69.7000	+6.820%	1	1,061	-23.142%
2026-08-07	65.2500	65.2500	65.2500	65.2500	-0.245%	1	1,061	-17.900%
2026-08-06	65.4100	65.4100	65.4100	65.4100	-2.591%	5	1,061	-18.101%
2026-08-05	67.1500	67.1500	67.1500	67.1500	+1.282%	1	1,056	-20.223%
2026-08-04	65.9000	66.3000	65.9000	66.3000	+17.055%	2	1,057	-19.201%
2026-08-03	56.6500	56.6500	56.6400	56.6400	-2.931%	2	1,058	-5.420%
2026-07-30	56.2100	58.3500	56.2100	58.3500	+17.169%	4	1,057	-8.192%
2026-07-29	51.2000	51.2000	49.8000	49.8000	-5.233%	2	1,055	+7.570%
2026-07-28	52.3900	52.5500	51.3900	52.5500	-9.397%	3	1,057	+1.941%
2026-07-27	56.5500	58.0000	56.5500	58.0000	-17.637%	7	1,055	-7.638%
2026-07-22	70.4200	70.4200	70.4200	70.4200	+7.725%	3	1,062	-23.928%
2026-07-20	65.3500	65.3700	65.3400	65.3700	+8.950%	6	1,062	-18.051%
2026-07-17	60.1800	60.1800	60.0000	60.0000	-5.378%	2	1,060	-10.717%
2026-07-16	63.4100	63.4100	63.4100	63.4100	-8.499%	1	1,061	-15.518%
2026-07-13	69.3000	69.3000	69.3000	69.3000	-8.599%	5	1,060	-22.698%
2026-07-07	76.4000	76.4000	75.8200	75.8200	-20.231%	4	1,055	-29.346%
2026-06-24	98.7900	98.7900	95.0500	95.0500	-8.403%	2	1,051	-43.640%
2026-06-22	103.7700	103.7700	103.7700	103.7700	+21.425%	6	1,049	-48.376%
2026-06-16	85.4600	85.4600	85.4600	85.4600	+11.030%	1	1,055	-37.316%
2026-06-03	76.9700	76.9700	76.9700	76.9700	+5.122%	4	1,055	-30.401%
2026-06-02	73.2500	73.2500	73.2200	73.2200	-3.556%	6	1,055	-26.837%
2026-06-01	75.9200	75.9200	75.9200	75.9200	-4.575%	1	1,056	-29.439%
2026-05-29	79.5600	79.5600	79.5600	79.5600	-8.362%	1	1,057	-32.667%
2026-05-28	86.8200	86.8200	86.8200	86.8200	+4.288%	1	1,057	-38.298%
2026-05-27	83.2500	83.2500	83.2500	83.2500	-0.561%	30	1,058	-35.652%
2026-05-22	83.7200	83.7200	83.7200	83.7200	+5.202%	2	1,088	-36.013%
2026-05-21	78.6800	79.5800	78.6800	79.5800	-4.466%	3	1,090	-32.684%
2026-05-20	81.9200	83.3000	81.7800	83.3000	+20.725%	51	1,090	-35.690%
2026-05-19	67.8800	69.0000	67.8800	69.0000	-4.233%	4	1,069	-22.362%
2026-05-18	78.8200	78.8200	72.0500	72.0500	+0.167%	3	1,069	-25.649%
2026-05-15	71.9300	71.9300	71.9300	71.9300	-11.362%	3	1,069	-25.525%
2026-05-14	79.0500	81.1500	79.0500	81.1500	-0.673%	3	1,068	-33.986%
2026-05-12	87.7500	87.7500	81.7000	81.7000	-12.122%	2	1,068	-34.431%
2026-05-11	92.9700	92.9700	92.9700	92.9700	+3.726%	10	1,068	-42.379%
2026-05-08	91.1500	91.2200	89.6300	89.6300	+14.193%	3	1,068	-40.232%
2026-05-07	78.4900	78.4900	78.4900	78.4900	+6.789%	10	1,068	-31.749%
2026-05-06	73.0000	73.5000	73.0000	73.5000	-0.743%	2	1,068	-27.116%
2026-05-05	73.8800	74.0500	73.6400	74.0500	+16.029%	29	1,070	-27.657%
2026-05-01	60.2100	63.8200	60.2100	63.8200	+8.041%	2	1,061	-16.061%
2026-04-30	60.4500	60.4500	58.0000	59.0700	+16.280%	5	1,061	-9.311%
2026-04-28	47.0000	50.8000	47.0000	50.8000	+2.626%	3	1,061	+5.453%
2026-04-27	50.0900	50.0900	49.5000	49.5000	+4.541%	8	1,061	+8.222%
2026-04-24	49.1000	49.1000	47.3500	47.3500	+36.259%	29	1,062	+13.136%
2026-04-23	34.7500	34.7500	34.7500	34.7500	+3.980%	1	1,069	+54.158%
2026-04-21	33.4200	33.4200	33.4200	33.4200	-4.487%	4	1,072	+60.293%
2026-04-17	36.0000	36.0000	34.9900	34.9900	+8.665%	2	1,072	+53.101%
2026-04-15	32.2000	32.2000	32.2000	32.2000	+4.342%	3	1,073	+66.366%
2026-04-14	30.8600	30.8600	30.8600	30.8600	-5.685%	1	1,073	+73.590%
2026-04-13	33.2100	33.2100	32.7200	32.7200	+6.476%	3	1,072	+63.722%
2026-04-10	29.7600	30.7300	29.7600	30.7300	+4.631%	7	1,072	+74.325%
2026-04-09	29.3000	29.3700	28.8800	29.3700	+8.778%	8	1,073	+82.397%
2026-04-08	26.0000	27.1000	26.0000	27.0000	+23.853%	28	1,070	+98.407%
2026-04-07	21.8000	21.8000	21.8000	21.8000	+1.254%	2	1,084	+145.734%
2026-04-06	21.5300	21.5300	21.5300	21.5300	+7.008%	10	1,084	+148.816%
2026-04-02	20.0000	20.1200	19.6500	20.1200	+9.051%	4	1,083	+166.252%
2026-04-01	17.2500	18.4500	17.2500	18.4500	+29.021%	4	1,083	+190.352%
2026-03-31	14.3000	14.3000	14.3000	14.3000	+5.769%	1	1,086	+274.615%
2026-03-30	13.5200	13.5200	13.5200	13.5200	-13.885%	1	1,086	+296.228%
2026-03-25	15.7000	15.7000	15.7000	15.7000	+2.280%	10	1,086	+241.210%
2026-03-24	15.1700	15.3500	15.1700	15.3500	-1.413%	6	1,086	+248.990%
2026-03-23	16.2200	16.4000	15.5700	15.5700	0.000%	6	1,086	+244.059%
2026-03-20	16.8000	16.8000	15.5700	15.5700	-9.266%	4	1,086	+244.059%
2026-03-19	17.3000	17.3000	17.1600	17.1600	+7.250%	2	1,085	+212.179%
2026-03-17	16.3300	16.3300	16.0000	16.0000	-11.111%	2	1,085	+234.813%
2026-03-16	18.0000	18.0000	18.0000	18.0000	+0.503%	1	1,085	+197.611%
2026-03-13	17.9100	17.9100	17.9100	17.9100	-4.480%	10	1,085	+199.107%
2026-03-11	18.7500	18.7500	18.7500	18.7500	+11.012%	1	1,075	+185.707%
2026-03-10	16.8900	16.8900	16.8900	16.8900	+11.485%	1	1,075	+217.170%
2026-03-09	14.5700	15.1500	14.5700	15.1500	-0.329%	11	1,076	+253.597%
2026-03-06	16.0300	16.0400	15.2000	15.2000	-7.879%	12	1,084	+252.434%
2026-03-05	17.0000	17.0000	16.5000	16.5000	+1.414%	3	1,075	+224.667%
2026-03-04	16.2700	16.2700	16.2700	16.2700	+8.829%	1	1,077	+229.256%
2026-03-03	15.0500	15.0500	14.9500	14.9500	-5.975%	9	1,078	+258.328%
2026-03-02	16.0000	16.0000	15.9000	15.9000	+0.315%	2	1,086	+236.918%
2026-02-26	16.5600	16.5600	15.8500	15.8500	-9.892%	6	1,086	+237.981%
2026-02-25	16.8400	17.5900	16.8000	17.5900	+2.030%	9	1,083	+204.548%
2026-02-24	15.4300	17.2600	15.4300	17.2400	+14.172%	10	1,083	+210.731%
2026-02-23	15.5500	15.5500	15.0000	15.1000	-0.198%	59	1,081	+254.768%
2026-02-20	15.2000	15.2100	15.1300	15.1300	-6.892%	13	1,100	+254.065%
2026-02-19	15.5500	16.2500	15.5500	16.2500	-4.692%	4	1,098	+229.662%
2026-02-17	17.0500	17.0500	17.0500	17.0500	-4.749%	2	1,094	+214.194%
2026-02-12	17.4800	17.9000	17.4800	17.9000	-1.594%	14	1,092	+199.274%
2026-02-11	17.8700	18.1900	17.8400	18.1900	+1.337%	9	1,100	+194.502%
2026-02-10	19.5200	19.5200	17.9500	17.9500	-3.078%	14	1,109	+198.440%
2026-02-09	18.5200	18.5200	18.5200	18.5200	-11.047%	2	1,109	+189.255%
2026-02-06	20.8200	20.8800	20.8200	20.8200	+0.580%	9	1,111	+157.301%
2026-02-05	20.7000	20.7000	20.7000	20.7000	+3.759%	5	1,108	+158.792%
2026-02-04	19.9500	19.9500	19.9500	19.9500	-0.250%	2	1,108	+168.521%
2026-02-03	20.0000	20.0000	20.0000	20.0000	+5.263%	1	1,108	+167.850%
2026-02-02	17.7000	19.3000	17.7000	19.0000	+2.426%	28	1,108	+181.947%
2026-01-29	18.0600	18.5500	18.0600	18.5500	-2.368%	66	1,107	+188.787%
2026-01-28	19.0000	19.0000	19.0000	19.0000	+25.000%	2	1,103	+181.947%
2026-01-27	15.1300	15.3300	14.7500	15.2000	+7.496%	33	1,103	+252.434%
2026-01-26	14.6400	14.8300	13.9400	14.1400	-10.222%	73	1,104	+278.854%
2026-01-23	17.7800	17.7800	15.1600	15.7500	-32.979%	130	1,093	+240.127%
2026-01-22	23.2000	23.5000	23.2000	23.5000	+2.620%	28	1,131	+127.957%
2026-01-21	23.5500	23.6300	22.9000	22.9000	+18.653%	212	1,129	+133.930%
2026-01-20	19.3900	19.3900	19.3000	19.3000	+9.784%	6	1,219	+177.565%
2026-01-16	18.2800	18.2800	17.5800	17.5800	-8.533%	32	1,203	+204.721%
2026-01-15	20.0200	20.4300	19.2200	19.2200	-4.044%	5	1,203	+178.720%
2026-01-14	20.0300	20.0300	20.0300	20.0300	+9.753%	1	1,206	+167.449%
2026-01-13	17.8000	18.2500	17.7800	18.2500	+19.281%	23	1,207	+193.534%
2026-01-12	16.0500	16.5900	15.3000	15.3000	-7.831%	12	1,187	+250.131%
2026-01-09	15.7600	16.6000	15.7600	16.6000	+26.524%	46	1,191	+222.711%
2026-01-08	14.4000	14.4000	13.1000	13.1200	-7.606%	16	1,182	+308.308%
2026-01-07	14.6000	15.8700	14.2000	14.2000	+15.260%	240	1,181	+277.254%
2026-01-05	13.2800	13.2800	12.3200	12.3200	+3.791%	35	972	+334.821%
2026-01-02	11.9000	12.1000	11.6000	11.8700	+14.686%	53	972	+351.306%
2025-12-31	10.3500	10.3500	10.3500	10.3500	-1.429%	50	915	+417.585%
2025-12-22	10.5000	10.5000	10.5000	10.5000	-2.597%	2	915	+410.190%
2025-12-19	10.7800	10.7800	10.7800	10.7800	+7.264%	1	915	+396.939%
2025-12-18	9.8700	10.0500	9.8700	10.0500	-1.951%	2	914	+433.035%
2025-12-17	10.2500	10.2500	10.2500	10.2500	-13.502%	1	913	+422.634%
2025-12-12	11.8500	11.8500	11.8500	11.8500	-5.578%	1	913	+352.068%
2025-12-11	12.5500	12.5500	12.5500	12.5500	-7.243%	30	913	+326.853%
2025-12-10	12.1900	13.5300	12.1900	13.5300	+6.201%	3	913	+295.935%
2025-12-09	12.8800	12.8800	12.6600	12.7400	-2.375%	12	912	+320.487%
2025-12-08	12.7800	13.0500	12.7800	13.0500	-11.043%	4	907	+310.498%
2025-12-05	13.8500	14.6700	13.8500	14.6700	+1.734%	4	905	+265.167%
2025-12-04	14.8500	14.8500	14.4200	14.4200	-5.752%	4	901	+271.498%
2025-12-03	14.8500	15.3400	14.8500	15.3000	+1.661%	14	903	+250.131%
2025-12-02	12.2600	15.0500	12.2600	15.0500	+20.400%	29	895	+255.947%
2025-12-01	12.4300	12.6300	12.4300	12.5000	-0.636%	40	909	+328.560%
2025-11-28	11.3000	12.5800	10.9800	12.5800	+20.153%	77	904	+325.835%
2025-11-26	10.4700	10.4700	10.4700	10.4700	+6.187%	3	908	+411.652%
2025-11-25	9.8600	9.8600	9.8600	9.8600	+8.352%	1	908	+443.306%
2025-11-24	9.5000	9.5000	9.1000	9.1000	0.000%	28	908	+488.681%
2025-11-21	8.6700	9.4000	8.5300	9.1000	+7.059%	10	907	+488.681%
2025-11-20	10.3200	10.3200	8.4000	8.5000	-9.574%	7	905	+530.235%
2025-11-18	9.4000	9.4000	9.4000	9.4000	+1.075%	2	908	+469.894%
2025-11-17	9.9300	10.0500	9.3000	9.3000	-6.533%	128	908	+476.022%
2025-11-14	9.9500	9.9500	9.9500	9.9500	-3.398%	1	802	+438.392%
2025-11-13	11.0000	11.0000	10.0700	10.3000	-12.712%	32	802	+420.097%
2025-11-12	11.9500	11.9500	11.5000	11.8000	-9.231%	13	803	+353.983%
2025-11-11	11.7500	13.0000	11.7500	13.0000	+5.691%	6	805	+312.077%
2025-11-10	13.0000	13.0000	12.3000	12.3000	+4.237%	10	804	+335.528%
2025-11-06	11.7500	11.8000	11.2500	11.8000	-2.881%	24	797	+353.983%
2025-11-05	11.4200	12.6000	11.4200	12.1500	+5.652%	143	796	+340.905%
2025-11-04	11.5000	11.5000	11.5000	11.5000	-11.538%	1	694	+365.826%
2025-11-03	13.0000	13.1000	13.0000	13.0000	-5.455%	156	545	+312.077%
2025-10-31	14.0000	14.0000	13.7500	13.7500	-2.551%	12	545	+289.600%
2025-10-30	13.5000	14.1100	13.5000	14.1100	-3.817%	8	545	+279.660%
2025-10-29	13.9700	14.7300	13.9700	14.6700	+0.068%	8	539	+265.167%
2025-10-28	13.7500	14.8900	13.7500	14.6600	+12.337%	20	534	+265.416%
2025-10-27	13.1100	13.1100	12.9700	13.0500	+11.158%	3	523	+310.498%
2025-10-24	12.9200	12.9200	11.6000	11.7400	+0.773%	14	523	+356.303%
2025-10-23	11.5500	11.6500	11.5000	11.6500	+8.372%	332	520	+359.828%
2025-10-22	11.3400	11.3400	10.7500	10.7500	-10.936%	2	606	+398.326%
2025-10-21	12.0700	12.0700	12.0700	12.0700	+2.549%	1	606	+343.828%
2025-10-20	11.8800	11.8800	11.7700	11.7700	+8.479%	37	607	+355.140%
2025-10-17	11.2300	11.2300	10.8500	10.8500	-4.573%	12	578	+393.733%
2025-10-16	11.3700	11.3700	11.3700	11.3700	+6.761%	1	569	+371.152%
2025-10-15	10.6500	10.6500	10.6500	10.6500	-5.080%	5	569	+403.005%
2025-10-13	11.1000	11.2200	11.1000	11.2200	-0.971%	3	569	+377.451%
2025-10-10	13.0500	13.0500	11.3000	11.3300	+1.161%	37	568	+372.816%
2025-10-09	11.2000	11.2000	11.2000	11.2000	+4.673%	20	570	+378.304%
2025-10-08	10.7000	10.7000	10.7000	10.7000	-2.283%	1	570	+400.654%
2025-10-07	10.9500	11.1900	10.5000	10.9500	+5.797%	42	569	+389.224%
2025-10-06	11.3500	11.3500	10.3500	10.3500	-0.481%	7	549	+417.585%
2025-10-03	10.6900	10.7700	10.4000	10.4000	-2.985%	9	549	+415.096%
2025-10-02	10.2500	10.7200	9.9000	10.7200	+10.515%	10	550	+399.720%
2025-10-01	8.8100	9.7000	8.8100	9.7000	+16.168%	16	548	+452.268%
2025-09-30	8.4000	8.4000	8.2000	8.3500	-7.735%	48	542	+541.557%
2025-09-29	8.2200	9.4000	8.2200	9.0500	-9.950%	113	533	+491.934%
2025-09-26	9.5700	10.1200	9.4000	10.0500	+14.205%	469	514	+433.035%
2025-09-25	7.9100	8.8000	7.9100	8.8000	+28.467%	166	263	+508.750%
2025-09-24	6.8500	6.8500	6.8500	6.8500	+23.423%	2	103	+682.044%
2025-09-23	5.5500	5.5500	5.5500	5.5500	+10.119%	1	101	+865.225%
2025-09-22	5.0100	5.0400	5.0100	5.0400	-3.077%	100	100	+962.897%
2025-09-19	5.2000	5.2000	5.2000	5.2000	0.000%	1	0	+930.192%