Dark

INTC20271217C45
INTC Dec 17 2027 45.00 Call (INTC271217C00045000)
option OPRA

EOD

Sep 1, 2026

47.50-6.899%(-3.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	47.5000	47.5000	47.5000	47.5000	-6.899%	2	4,338	0.000%
2026-08-28	51.0200	51.0200	51.0200	51.0200	+3.071%	1	4,336	-6.899%
2026-08-26	48.8300	49.5000	48.6000	49.5000	-1.000%	10	4,336	-4.040%
2026-08-25	51.7500	51.7900	50.0000	50.0000	+0.220%	9	4,334	-5.000%
2026-08-24	48.5800	49.8900	48.4100	49.8900	-5.242%	35	4,325	-4.791%
2026-08-21	52.6900	52.6900	52.6500	52.6500	-3.235%	7	4,325	-9.782%
2026-08-20	54.5300	54.5900	54.3200	54.4100	-1.145%	9	4,323	-12.700%
2026-08-19	55.0400	55.0400	55.0400	55.0400	-6.553%	1	4,323	-13.699%
2026-08-18	58.9000	58.9000	58.9000	58.9000	-10.145%	2	4,323	-19.355%
2026-08-17	65.5000	65.5500	65.5000	65.5500	-2.455%	6	4,321	-27.536%
2026-08-13	68.1500	68.1500	67.2000	67.2000	+5.049%	56	4,321	-29.315%
2026-08-12	63.9700	63.9700	63.9700	63.9700	+6.795%	1	4,321	-25.746%
2026-08-11	59.7300	59.9000	59.7300	59.9000	-3.121%	6	4,321	-20.701%
2026-08-10	61.8500	61.8500	60.8200	61.8300	-0.451%	21	4,322	-23.176%
2026-08-06	62.1100	62.1100	62.1100	62.1100	-5.349%	2	4,312	-23.523%
2026-08-05	65.0600	65.6200	65.0600	65.6200	+2.371%	14	4,312	-27.614%
2026-08-04	62.8400	64.1000	62.8400	64.1000	+16.758%	10	4,314	-25.897%
2026-08-03	54.7500	54.9500	54.7500	54.9000	-4.770%	14	4,316	-13.479%
2026-07-31	57.6500	57.6500	57.6500	57.6500	+1.945%	2	4,307	-17.606%
2026-07-30	50.0000	56.6000	50.0000	56.5500	+13.554%	5	4,307	-16.004%
2026-07-29	52.1000	52.1000	49.8000	49.8000	-4.231%	7	4,306	-4.618%
2026-07-28	50.3300	52.0000	50.3300	52.0000	-3.003%	29	4,303	-8.654%
2026-07-27	53.4500	53.6100	53.4500	53.6100	-6.211%	11	4,304	-11.397%
2026-07-24	61.3300	61.3300	57.1600	57.1600	-15.879%	15	4,304	-16.900%
2026-07-23	67.4000	67.9500	67.4000	67.9500	-2.216%	2	4,307	-30.096%
2026-07-22	69.5500	69.5500	69.4900	69.4900	+1.683%	2	4,307	-31.645%
2026-07-21	67.0000	68.3400	67.0000	68.3400	+8.082%	2	4,307	-30.495%
2026-07-20	63.6500	63.8200	63.2000	63.2300	+2.364%	32	4,307	-24.877%
2026-07-17	61.7700	61.7700	61.7700	61.7700	-4.381%	1	4,307	-23.102%
2026-07-16	63.0000	65.0000	63.0000	64.6000	-2.682%	6	4,307	-26.471%
2026-07-15	66.3800	66.3800	66.3800	66.3800	-1.935%	1	4,306	-28.442%
2026-07-13	67.6900	67.6900	67.6900	67.6900	-7.274%	2	4,306	-29.827%
2026-07-10	73.0000	73.0000	73.0000	73.0000	-0.815%	4	4,306	-34.932%
2026-07-07	77.4700	77.4700	73.5000	73.6000	-11.888%	7	4,310	-35.462%
2026-07-02	83.5300	83.5300	83.5300	83.5300	-19.341%	1	4,310	-43.134%
2026-06-30	102.0000	103.5600	102.0000	103.5600	+13.802%	10	4,310	-54.133%
2026-06-26	90.7500	91.0000	90.6500	91.0000	-4.911%	3	4,312	-47.802%
2026-06-25	95.7000	95.7000	95.7000	95.7000	+15.468%	5	4,312	-50.366%
2026-06-16	83.4500	83.4500	82.8800	82.8800	-8.923%	2	4,312	-42.688%
2026-06-15	91.7500	91.7500	90.8200	91.0000	+3.210%	13	4,312	-47.802%
2026-06-12	90.0000	90.0000	88.1700	88.1700	+25.777%	20	4,324	-46.127%
2026-06-10	70.1000	70.1000	70.1000	70.1000	-0.638%	3	4,334	-32.240%
2026-06-09	75.9500	75.9500	64.0300	70.5500	-5.933%	8	4,334	-32.672%
2026-06-08	73.6400	75.0000	73.6400	75.0000	+14.469%	2	4,335	-36.667%
2026-06-05	67.0000	67.7700	65.5200	65.5200	-12.605%	7	4,337	-27.503%
2026-06-03	74.9700	74.9700	74.9700	74.9700	+4.415%	1	4,337	-36.641%
2026-06-02	71.8000	71.8000	71.8000	71.8000	-2.644%	1	4,338	-33.844%
2026-06-01	70.5000	73.7500	69.9000	73.7500	-8.725%	47	4,337	-35.593%
2026-05-29	83.8500	83.8500	80.8000	80.8000	-4.514%	2	4,338	-41.213%
2026-05-28	84.6200	84.6200	84.6200	84.6200	+2.757%	1	4,339	-43.867%
2026-05-26	82.9000	85.0000	82.3500	82.3500	-0.783%	9	4,339	-42.319%
2026-05-22	83.0000	83.0000	83.0000	83.0000	+4.574%	1	4,347	-42.771%
2026-05-20	79.1000	79.3700	79.1000	79.3700	+13.386%	6	4,347	-40.154%
2026-05-18	70.0500	70.0500	70.0000	70.0000	-3.047%	5	4,349	-32.143%
2026-05-15	72.2000	72.2000	71.0000	72.2000	-8.341%	4	4,349	-34.211%
2026-05-14	77.8500	78.7700	77.8000	78.7700	-7.275%	255	4,355	-39.698%
2026-05-13	84.9500	84.9500	84.9500	84.9500	+5.817%	6	4,358	-44.085%
2026-05-12	88.6500	89.5100	79.9400	80.2800	-11.391%	9	4,358	-40.832%
2026-05-11	88.3000	90.6000	88.3000	90.6000	+2.756%	6	4,358	-47.572%
2026-05-08	79.0000	89.6000	79.0000	88.1700	+14.506%	6	4,360	-46.127%
2026-05-07	75.8600	77.0000	75.8600	77.0000	+4.237%	2	4,361	-38.312%
2026-05-06	72.9600	73.8700	71.0000	73.8700	+2.626%	73	4,362	-35.698%
2026-05-05	63.8500	72.7000	63.8500	71.9800	+19.867%	279	4,385	-34.009%
2026-05-04	59.9500	60.7000	59.9500	60.0500	-4.652%	9	4,378	-20.899%
2026-05-01	56.4500	63.0000	56.4500	62.9800	+9.530%	25	4,386	-24.579%
2026-04-30	55.3800	58.0900	55.3800	57.5000	+1.950%	43	4,386	-17.391%
2026-04-29	51.3100	56.9600	51.3100	56.4000	+17.500%	109	4,410	-15.780%
2026-04-28	46.8100	48.0000	45.7500	48.0000	+0.989%	41	4,423	-1.042%
2026-04-27	47.5200	47.5300	47.5200	47.5300	+3.281%	11	4,464	-0.063%
2026-04-24	47.6600	48.2500	44.7500	46.0200	+41.906%	193	4,454	+3.216%
2026-04-23	32.7500	32.7500	32.4300	32.4300	+3.215%	57	4,542	+46.469%
2026-04-22	33.5000	33.5000	31.4200	31.4200	-0.254%	16	4,536	+51.178%
2026-04-21	31.6000	32.0000	31.5000	31.5000	+0.191%	9	4,555	+50.794%
2026-04-20	32.7200	32.7200	31.3400	31.4400	-4.727%	14	4,555	+51.081%
2026-04-17	34.5000	35.0000	33.0000	33.0000	-2.077%	121	4,543	+43.939%
2026-04-16	31.1200	33.7000	31.1200	33.7000	+13.277%	10	4,537	+40.950%
2026-04-15	29.7500	29.7500	29.7500	29.7500	-0.468%	16	4,538	+59.664%
2026-04-14	29.8200	29.8900	29.3400	29.8900	-4.566%	16	4,522	+58.916%
2026-04-13	29.0000	31.3200	29.0000	31.3200	+7.150%	136	4,512	+51.660%
2026-04-10	29.3500	29.3500	29.0200	29.2300	+4.393%	7	4,578	+62.504%
2026-04-09	26.0000	28.0000	26.0000	28.0000	+10.891%	41	4,578	+69.643%
2026-04-08	23.8400	25.9000	23.8400	25.2500	+20.238%	52	4,604	+88.119%
2026-04-07	20.1000	21.0000	20.1000	21.0000	+9.261%	26	4,615	+126.190%
2026-04-06	19.7700	19.7700	19.0000	19.2200	-0.928%	99	4,636	+147.138%
2026-04-02	18.5000	19.4000	18.2500	19.4000	+11.816%	63	4,671	+144.845%
2026-04-01	15.9000	17.5000	15.9000	17.3500	+22.011%	34	4,671	+173.775%
2026-03-31	12.8500	14.2800	12.8500	14.2200	+17.521%	71	4,681	+234.037%
2026-03-30	13.7500	13.7500	12.1000	12.1000	-11.679%	235	4,692	+292.562%
2026-03-27	14.2000	14.2000	13.6100	13.7000	-4.196%	194	4,483	+246.715%
2026-03-26	16.1300	16.1300	14.3000	14.3000	-15.882%	18	4,351	+232.168%
2026-03-25	16.8500	17.0000	16.8500	17.0000	+20.397%	3	4,345	+179.412%
2026-03-24	14.1800	14.3600	13.8500	14.1200	+1.291%	17	4,347	+236.402%
2026-03-23	14.8900	15.0000	13.9400	13.9400	-4.716%	14	4,349	+240.746%
2026-03-20	15.8500	15.8500	14.5000	14.6300	-7.581%	6	4,339	+224.675%
2026-03-19	15.3000	15.8300	15.3000	15.8300	+5.393%	5	4,339	+200.063%
2026-03-18	14.5000	15.0200	14.5000	15.0200	+2.877%	79	4,338	+216.245%
2026-03-17	15.0000	15.2000	14.4700	14.6000	-7.595%	10	4,269	+225.342%
2026-03-16	18.0000	18.0000	15.7000	15.8000	-4.991%	122	4,263	+200.633%
2026-03-13	15.7500	16.6300	15.7500	16.6300	+7.987%	19	4,182	+185.628%
2026-03-12	16.0500	16.0500	15.4000	15.4000	-10.983%	17	4,183	+208.442%
2026-03-11	17.0000	17.3000	17.0000	17.3000	+6.988%	5	4,181	+174.566%
2026-03-10	15.8300	16.6200	15.8300	16.1700	+5.000%	5	4,182	+193.754%
2026-03-09	13.6000	15.4000	13.6000	15.4000	+3.010%	20	4,183	+208.442%
2026-03-06	14.8500	15.3700	14.8500	14.9500	-1.515%	16	4,176	+217.726%
2026-03-05	15.8000	15.9000	15.1800	15.1800	-4.227%	64	4,164	+212.912%
2026-03-04	14.3000	15.8500	14.3000	15.8500	+14.029%	9	4,125	+199.685%
2026-03-03	14.0000	14.0000	13.4500	13.9000	-7.272%	21	4,120	+241.727%
2026-03-02	14.9600	14.9900	14.9600	14.9900	-2.977%	6	4,113	+216.878%
2026-02-27	14.7400	15.7700	14.7400	15.4500	+1.645%	10	4,113	+207.443%
2026-02-26	15.2000	15.2000	15.2000	15.2000	-7.879%	3	4,110	+212.500%
2026-02-25	15.5000	16.5000	15.5000	16.5000	+17.857%	78	4,036	+187.879%
2026-02-23	14.5500	14.5500	14.0000	14.0000	-1.408%	7	4,036	+239.286%
2026-02-20	14.0000	14.9000	13.7500	14.2000	-3.729%	581	4,029	+234.507%
2026-02-19	14.7200	14.9800	14.5300	14.7500	-3.279%	151	4,222	+222.034%
2026-02-18	15.8900	16.3200	15.2500	15.2500	-4.688%	5	4,081	+211.475%
2026-02-17	16.5000	16.5000	16.0000	16.0000	+4.849%	3	4,078	+196.875%
2026-02-13	15.2600	15.2600	15.2600	15.2600	-7.403%	2	4,073	+211.271%
2026-02-12	17.3500	17.3500	16.4800	16.4800	-5.287%	14	4,073	+188.228%
2026-02-11	17.5700	17.5700	17.4000	17.4000	+2.353%	26	4,084	+172.989%
2026-02-10	17.1900	17.1900	17.0000	17.0000	-6.077%	4	4,110	+179.412%
2026-02-09	18.1000	18.1000	18.1000	18.1000	-7.179%	3	4,107	+162.431%
2026-02-06	19.5000	19.5000	19.5000	19.5000	+7.735%	2	4,110	+143.590%
2026-02-05	19.2000	19.2000	17.1600	18.1000	+7.738%	160	4,112	+162.431%
2026-02-04	18.0000	18.0000	16.8000	16.8000	-9.920%	14	3,969	+182.738%
2026-02-03	19.1500	19.1500	18.6500	18.6500	+9.706%	31	3,975	+154.692%
2026-02-02	15.7500	19.0000	15.7500	17.0000	+7.256%	24	4,003	+179.412%
2026-01-30	17.4000	17.6500	15.8500	15.8500	-8.116%	19	4,023	+199.685%
2026-01-29	17.4300	17.5500	16.4000	17.2500	-1.765%	38	4,011	+175.362%
2026-01-28	16.2500	17.9800	16.0500	17.5600	+24.539%	88	3,982	+170.501%
2026-01-27	13.7000	14.4000	13.6800	14.1000	+7.963%	104	4,016	+236.879%
2026-01-26	14.0800	14.0800	12.9500	13.0600	-12.231%	84	3,969	+263.706%
2026-01-23	16.5800	16.5800	14.3400	14.8800	-31.806%	554	3,940	+219.220%
2026-01-22	21.6500	22.2200	21.4700	21.8200	-0.411%	23	3,500	+117.690%
2026-01-21	19.7400	22.1500	19.7400	21.9100	+18.432%	118	3,507	+116.796%
2026-01-20	18.3000	18.7500	18.3000	18.5000	+10.316%	7	3,512	+156.757%
2026-01-16	18.9200	18.9200	16.2600	16.7700	-6.156%	181	3,474	+183.244%
2026-01-15	18.3200	18.6600	17.5000	17.8700	+0.450%	91	3,474	+165.809%
2026-01-14	18.2000	18.2000	17.0500	17.7900	+3.430%	1,076	3,543	+167.004%
2026-01-13	15.2900	17.5000	15.2900	17.2000	+19.031%	107	2,470	+176.163%
2026-01-12	14.4000	15.4000	14.1500	14.4500	-6.291%	34	2,475	+228.720%
2026-01-09	13.6000	15.4800	13.6000	15.4200	+25.980%	655	2,464	+208.042%
2026-01-08	13.2300	13.2600	12.0500	12.2400	-7.062%	116	2,407	+288.072%
2026-01-07	12.0000	14.4500	12.0000	13.1700	+14.026%	59	2,335	+260.668%
2026-01-06	11.0000	11.5500	11.0000	11.5500	+3.125%	30	2,359	+311.255%
2026-01-05	12.6400	12.6400	11.2000	11.2000	+2.283%	54	2,344	+324.107%
2026-01-02	10.2000	11.2500	10.2000	10.9500	+16.119%	175	2,344	+333.790%
2025-12-31	9.5000	9.5000	9.3000	9.4300	-0.737%	159	2,174	+403.712%
2025-12-30	8.7000	9.5000	8.7000	9.5000	+8.820%	12	2,174	+400.000%
2025-12-26	8.7300	8.7300	8.7300	8.7300	+0.345%	1	2,172	+444.101%
2025-12-24	8.5100	8.7000	8.5100	8.7000	-5.640%	45	2,149	+445.977%
2025-12-23	9.6500	9.6500	9.2200	9.2200	-0.967%	6	2,149	+415.184%
2025-12-22	9.6000	9.6000	9.0700	9.3100	-5.960%	122	2,143	+410.204%
2025-12-19	9.8600	9.9000	9.8600	9.9000	+7.027%	11	2,192	+379.798%
2025-12-18	9.2500	9.2500	9.2500	9.2500	+1.648%	1	2,186	+413.514%
2025-12-17	9.5000	9.5000	9.1000	9.1000	-9.272%	22	2,185	+421.978%
2025-12-16	10.1000	10.1000	9.7000	10.0300	-0.693%	15	2,164	+373.579%
2025-12-15	10.2500	10.2500	10.1000	10.1000	-5.164%	28	2,160	+370.297%
2025-12-12	11.4000	11.4000	10.5200	10.6500	-7.391%	23	2,159	+346.009%
2025-12-11	11.3300	11.5000	11.3300	11.5000	-7.183%	2	2,150	+313.043%
2025-12-10	11.1000	12.3900	11.1000	12.3900	+5.897%	13	2,148	+283.374%
2025-12-09	11.8100	11.8900	11.7000	11.7000	-0.595%	21	2,135	+305.983%
2025-12-08	12.2800	12.2900	11.3800	11.7700	-7.323%	95	2,120	+303.568%
2025-12-05	12.9000	13.5500	12.7000	12.7000	+4.441%	41	2,060	+274.016%
2025-12-04	13.3700	13.3700	12.1100	12.1600	-14.965%	68	2,048	+290.625%
2025-12-03	13.9500	14.3500	13.7300	14.3000	+1.997%	44	2,047	+232.168%
2025-12-02	12.0000	14.1500	12.0000	14.0200	+22.125%	618	2,069	+238.802%
2025-12-01	11.4800	11.4800	11.4800	11.4800	-2.298%	1	1,663	+313.763%
2025-11-28	10.0000	11.7500	10.0000	11.7500	+25.000%	32	1,663	+304.255%
2025-11-26	10.3000	10.3000	9.4000	9.4000	+2.174%	2	1,633	+405.319%
2025-11-24	9.0000	9.2000	9.0000	9.2000	+14.286%	7	1,633	+416.304%
2025-11-21	8.0500	8.0500	8.0500	8.0500	+0.625%	1	1,633	+490.062%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-5.882%	10	1,633	+493.750%
2025-11-18	8.0000	8.5000	8.0000	8.5000	+1.190%	52	1,633	+458.824%
2025-11-17	9.0000	9.0000	8.4000	8.4000	-10.638%	18	1,583	+465.476%
2025-11-14	9.0000	9.4000	9.0000	9.4000	-1.157%	2	1,571	+405.319%
2025-11-13	9.5100	9.5100	9.5100	9.5100	-12.350%	1	1,571	+399.474%
2025-11-12	10.7000	11.0000	10.7000	10.8500	-0.913%	18	1,571	+337.788%
2025-11-11	10.9500	10.9500	10.9500	10.9500	-3.012%	1	1,576	+333.790%
2025-11-10	11.8200	11.8200	11.2900	11.2900	+5.514%	5	1,576	+320.726%
2025-11-07	10.7000	10.7000	10.7000	10.7000	+1.905%	2	1,574	+343.925%
2025-11-06	10.5000	10.5000	10.5000	10.5000	-9.483%	2	1,575	+352.381%
2025-11-05	10.6700	11.6000	10.5800	11.6000	+16.000%	49	1,573	+309.483%
2025-11-04	11.4000	11.4000	10.0000	10.0000	-18.367%	12	1,569	+375.000%
2025-11-03	12.4000	12.4000	12.2500	12.2500	-2.000%	4	1,574	+287.755%
2025-10-31	12.8000	12.8500	12.5000	12.5000	-8.088%	5	1,574	+280.000%
2025-10-30	13.2000	13.6000	13.2000	13.6000	+0.369%	12	1,571	+249.265%
2025-10-29	13.2500	13.5500	13.2500	13.5500	-0.368%	33	1,571	+250.554%
2025-10-28	13.0000	13.8100	12.9000	13.6000	+16.239%	370	1,576	+249.265%
2025-10-27	11.8100	11.8100	11.7000	11.7000	+9.756%	2	1,482	+305.983%
2025-10-24	11.7700	11.7700	10.6600	10.6600	-1.479%	62	1,482	+345.591%
2025-10-23	10.5600	10.8200	10.5600	10.8200	+9.293%	5	1,434	+339.002%
2025-10-22	10.2400	10.3900	9.9000	9.9000	-10.569%	11	1,429	+379.798%
2025-10-21	11.0500	11.0700	11.0000	11.0700	+0.454%	11	1,433	+329.088%
2025-10-20	10.6800	11.0700	9.6500	11.0200	+0.182%	20	1,430	+331.034%
2025-10-17	11.0500	11.0500	11.0000	11.0000	+0.091%	52	1,426	+331.818%
2025-10-16	10.9900	10.9900	10.9900	10.9900	+1.759%	1	1,376	+332.211%
2025-10-15	10.0000	10.8000	9.9000	10.8000	+21.348%	23	1,376	+339.815%
2025-10-14	9.0000	9.1400	8.7000	8.9000	-13.592%	30	1,368	+433.708%
2025-10-13	10.6500	10.6500	10.2900	10.3000	-6.534%	10	1,361	+361.165%
2025-10-10	10.8500	11.0700	10.4000	11.0200	+4.455%	9	1,357	+331.034%
2025-10-09	9.9500	10.5500	9.9500	10.5500	+1.736%	230	1,349	+350.237%
2025-10-08	10.0500	10.5500	9.8500	10.3700	+3.082%	49	1,335	+358.052%
2025-10-07	10.2500	10.2900	9.6000	10.0600	+5.120%	130	1,307	+372.167%
2025-10-06	10.3200	11.0300	9.5700	9.5700	-1.340%	34	1,205	+396.343%
2025-10-03	10.0000	10.1500	9.7000	9.7000	-5.458%	11	1,204	+389.691%
2025-10-02	9.2500	10.2600	9.2500	10.2600	+8.228%	16	1,202	+362.963%
2025-10-01	8.0900	9.4800	8.0900	9.4800	+23.922%	105	1,191	+401.055%
2025-09-30	7.5500	7.6800	7.5500	7.6500	-11.047%	205	1,098	+520.915%
2025-09-29	7.9700	9.3500	7.9700	8.6000	-7.527%	340	1,098	+452.326%
2025-09-26	9.0500	9.3600	8.5800	9.3000	+13.692%	443	788	+410.753%
2025-09-25	6.7500	8.1800	6.7500	8.1800	+41.034%	264	438	+480.685%
2025-09-24	5.3500	5.9500	5.3500	5.8000	+18.367%	43	300	+718.966%
2025-09-23	5.0600	5.0800	4.9000	4.9000	+6.522%	54	292	+869.388%
2025-09-22	4.8000	4.8000	4.4600	4.6000	-2.128%	137	289	+932.609%
2025-09-19	4.8900	4.9500	4.5600	4.7000	-8.738%	80	0	+910.638%
2025-09-18	4.0000	6.5000	4.0000	5.1500	0.000%	123	0	+822.330%