Dark

INTC20271217C47
INTC Dec 17 2027 47.00 Call (INTC271217C00047000)
option OPRA

EOD

Sep 2, 2026

49.76+0.525%(+0.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	49.7600	49.7600	49.7600	49.7600	+0.525%	6	1,446	0.000%
2026-08-31	49.5000	49.5000	49.5000	49.5000	-3.207%	2	1,446	+0.525%
2026-08-27	51.1500	51.1500	51.1400	51.1400	+8.508%	10	1,444	-2.698%
2026-08-24	47.0000	47.1300	47.0000	47.1300	-7.967%	32	1,451	+5.580%
2026-08-21	51.2100	51.2100	51.2100	51.2100	-5.517%	1	1,434	-2.831%
2026-08-19	54.2000	54.2000	54.2000	54.2000	-4.308%	1	1,434	-8.192%
2026-08-18	57.7000	57.7000	56.6400	56.6400	-10.803%	2	1,433	-12.147%
2026-08-14	63.5000	63.5000	63.5000	63.5000	+21.717%	1	1,433	-21.638%
2026-08-03	52.2500	52.2500	52.1700	52.1700	-5.711%	4	1,432	-4.620%
2026-07-30	55.3300	55.3300	55.3300	55.3300	+13.080%	10	1,432	-10.067%
2026-07-29	47.7600	48.9300	47.7600	48.9300	-3.662%	5	1,432	+1.696%
2026-07-28	51.0000	51.0000	47.5000	50.7900	-3.697%	7	1,433	-2.028%
2026-07-27	54.0500	54.0500	52.7400	52.7400	-12.319%	2	1,428	-5.650%
2026-07-24	60.1500	60.1500	60.1500	60.1500	-10.424%	1	1,429	-17.273%
2026-07-22	68.1600	68.2400	67.1500	67.1500	0.000%	57	1,428	-25.897%
2026-07-21	67.1500	67.1500	67.1500	67.1500	+8.237%	1	1,427	-25.897%
2026-07-20	62.4300	62.6400	62.0400	62.0400	+4.532%	32	1,427	-19.794%
2026-07-17	59.3500	59.3500	59.3500	59.3500	-0.918%	5	1,427	-16.158%
2026-07-16	61.0000	61.0200	59.7200	59.9000	-6.406%	11	1,427	-16.928%
2026-07-15	65.5000	65.5000	64.0000	64.0000	-8.571%	14	1,426	-22.250%
2026-07-14	70.0000	70.0000	70.0000	70.0000	+6.415%	1	1,438	-28.914%
2026-07-13	65.7700	65.7800	65.7700	65.7800	-9.519%	13	1,437	-24.354%
2026-07-07	72.7000	72.7000	72.7000	72.7000	-16.408%	3	1,431	-31.554%
2026-07-06	86.9700	86.9700	86.9700	86.9700	-3.076%	2	1,431	-42.785%
2026-06-26	89.7300	89.7300	89.7300	89.7300	-11.831%	1	1,430	-44.545%
2026-06-22	99.6100	101.7700	99.6100	101.7700	+18.337%	2	1,431	-51.105%
2026-06-12	85.6000	86.0000	85.6000	86.0000	+36.227%	22	1,431	-42.140%
2026-06-05	64.0000	64.0000	63.1300	63.1300	-14.307%	16	1,451	-21.179%
2026-06-03	73.6700	73.6700	73.6700	73.6700	+8.690%	50	1,467	-32.456%
2026-06-02	69.1600	69.1600	67.7800	67.7800	-7.214%	51	1,417	-26.586%
2026-06-01	73.0500	73.0500	73.0500	73.0500	-7.881%	2	1,417	-31.882%
2026-05-29	79.3000	79.3000	79.3000	79.3000	-2.640%	2	1,417	-37.251%
2026-05-26	81.4500	81.4500	81.4500	81.4500	-0.391%	1	1,419	-38.907%
2026-05-22	81.7700	81.7700	81.7700	81.7700	+6.889%	2	1,419	-39.146%
2026-05-20	76.5000	76.5000	76.5000	76.5000	+11.354%	1	1,417	-34.954%
2026-05-19	68.7000	68.7000	68.7000	68.7000	+0.146%	4	1,420	-27.569%
2026-05-18	68.6000	68.6000	68.6000	68.6000	-2.557%	2	1,420	-27.464%
2026-05-15	70.4000	70.4000	70.4000	70.4000	-21.743%	2	1,420	-29.318%
2026-05-11	92.0000	92.0000	89.9600	89.9600	+1.880%	4	1,424	-44.687%
2026-05-08	76.0000	90.4000	76.0000	88.3000	+22.622%	43	1,426	-43.647%
2026-05-06	69.7900	72.5400	69.7900	72.0100	+1.623%	23	1,436	-30.898%
2026-05-05	70.8600	70.8600	70.8600	70.8600	+17.708%	70	1,449	-29.777%
2026-05-04	58.6900	60.2000	58.6900	60.2000	-1.149%	30	1,449	-17.342%
2026-05-01	58.2800	61.0000	58.2800	60.9000	+7.788%	22	1,419	-18.292%
2026-04-30	56.5000	56.5000	56.5000	56.5000	+2.448%	1	1,419	-11.929%
2026-04-29	55.1500	55.1500	55.1500	55.1500	+17.867%	2	1,419	-9.773%
2026-04-28	47.0000	47.0000	46.7900	46.7900	+2.050%	2	1,418	+6.348%
2026-04-27	45.2400	48.8600	45.2400	45.8500	+4.490%	186	1,418	+8.528%
2026-04-24	44.5000	44.5000	43.5000	43.8800	+36.954%	17	1,412	+13.400%
2026-04-23	32.0400	32.0400	32.0400	32.0400	+6.587%	1	1,411	+55.306%
2026-04-22	32.4800	32.4800	30.0600	30.0600	-1.183%	3	1,412	+65.536%
2026-04-21	31.0000	31.0000	30.4200	30.4200	+0.330%	10	1,418	+63.577%
2026-04-20	30.3200	30.3200	30.3200	30.3200	-7.814%	4	1,418	+64.116%
2026-04-17	33.2500	33.2500	32.8900	32.8900	+1.827%	3	1,414	+51.292%
2026-04-16	31.5000	32.3000	31.5000	32.3000	+10.882%	15	1,417	+54.056%
2026-04-15	29.5000	29.5000	29.1300	29.1300	+1.498%	7	1,402	+70.820%
2026-04-14	27.7700	28.7000	27.7700	28.7000	-5.592%	3	1,400	+73.380%
2026-04-13	30.4000	30.4000	30.4000	30.4000	+8.031%	1	1,398	+63.684%
2026-04-10	27.0000	28.1800	27.0000	28.1400	+7.364%	33	1,398	+76.830%
2026-04-09	25.5000	26.6600	25.1000	26.2100	+7.506%	38	1,406	+89.851%
2026-04-08	21.4500	25.0000	21.4500	24.3800	+21.414%	105	1,388	+104.102%
2026-04-07	19.9200	20.0800	19.9200	20.0800	+10.027%	11	1,427	+147.809%
2026-04-06	19.5000	19.5000	18.2500	18.2500	+2.817%	56	1,427	+172.658%
2026-04-02	16.5500	17.9000	16.5500	17.7500	+7.772%	17	1,427	+180.338%
2026-04-01	15.4700	16.6000	15.4700	16.4700	+21.550%	317	1,427	+202.125%
2026-03-31	12.2500	13.5500	12.2500	13.5500	+16.911%	14	1,478	+267.232%
2026-03-30	12.1800	12.1800	11.5300	11.5900	-15.401%	290	1,474	+329.336%
2026-03-26	14.8200	14.8200	13.7000	13.7000	-14.107%	45	1,214	+263.212%
2026-03-25	15.7000	16.1000	15.7000	15.9500	+13.929%	20	1,177	+211.975%
2026-03-23	13.7300	14.5600	13.7300	14.0000	-5.724%	36	1,193	+255.429%
2026-03-20	14.8500	14.8500	14.8500	14.8500	-2.623%	20	1,178	+235.084%
2026-03-19	14.9300	15.2500	14.9300	15.2500	+4.096%	7	1,178	+226.295%
2026-03-18	14.6500	14.6500	14.6500	14.6500	+5.244%	3	1,175	+239.659%
2026-03-17	14.3800	14.3800	13.9200	13.9200	-7.200%	12	1,175	+257.471%
2026-03-16	16.3600	16.5000	15.0000	15.0000	+0.806%	7	1,172	+231.733%
2026-03-13	15.9800	15.9800	14.8800	14.8800	+0.202%	28	1,172	+234.409%
2026-03-12	15.0000	15.0000	14.8500	14.8500	-8.615%	2	1,176	+235.084%
2026-03-11	15.8000	16.2500	15.8000	16.2500	+3.175%	2	1,177	+206.215%
2026-03-10	16.2500	16.2500	15.6700	15.7500	+15.385%	209	1,176	+215.937%
2026-03-09	12.7600	13.7100	12.7600	13.6500	-4.076%	203	1,258	+264.542%
2026-03-06	14.2300	14.2300	14.2300	14.2300	-5.762%	5	1,237	+249.684%
2026-03-04	15.1000	15.1000	15.1000	15.1000	+15.355%	5	1,237	+229.536%
2026-03-03	13.3000	13.3000	12.7900	13.0900	-9.474%	10	1,237	+280.138%
2026-03-02	14.4300	14.4600	14.4300	14.4600	-1.633%	2	1,230	+244.122%
2026-02-27	14.7000	14.7000	14.7000	14.7000	+1.730%	1	1,229	+238.503%
2026-02-26	14.5000	14.6000	14.4500	14.4500	-7.844%	148	1,229	+244.360%
2026-02-25	15.2200	15.6800	14.9800	15.6800	+1.752%	14	1,199	+217.347%
2026-02-24	14.9400	15.4100	14.9400	15.4100	+11.748%	26	1,199	+222.907%
2026-02-23	13.8500	13.8500	13.7900	13.7900	+2.148%	25	1,208	+260.841%
2026-02-20	13.2900	13.5000	13.2900	13.5000	-3.571%	36	1,231	+268.593%
2026-02-19	13.8300	14.4500	13.8300	14.0000	-8.795%	75	1,231	+255.429%
2026-02-18	15.3500	15.3500	15.3500	15.3500	+1.993%	1	1,232	+224.169%
2026-02-17	15.0500	15.0500	15.0500	15.0500	-6.811%	7	1,232	+230.631%
2026-02-13	15.0000	16.1500	15.0000	16.1500	+6.601%	16	1,238	+208.111%
2026-02-12	16.6000	16.8800	15.1500	15.1500	-8.404%	42	1,238	+228.449%
2026-02-11	18.0000	18.0000	16.5000	16.5400	+3.699%	39	1,236	+200.846%
2026-02-10	17.5000	17.5000	15.9500	15.9500	-15.519%	25	1,209	+211.975%
2026-02-09	17.9000	18.8800	17.9000	18.8800	+3.452%	15	1,199	+163.559%
2026-02-06	17.9000	18.2500	17.9000	18.2500	+7.353%	4	1,208	+172.658%
2026-02-05	17.1200	17.1200	16.6000	17.0000	-4.494%	313	1,205	+192.706%
2026-02-04	17.9500	17.9500	16.4500	17.8000	+0.282%	34	1,375	+179.551%
2026-02-03	19.4000	19.4000	17.6300	17.7500	+0.567%	68	1,348	+180.338%
2026-02-02	16.4500	17.6500	16.4500	17.6500	+11.006%	10	1,353	+181.926%
2026-01-29	16.2100	16.2100	15.9000	15.9000	-6.580%	5	1,353	+212.956%
2026-01-28	15.2800	17.1800	15.2800	17.0200	+26.731%	66	1,353	+192.362%
2026-01-27	12.9000	13.6000	12.9000	13.4300	+7.871%	66	1,400	+270.514%
2026-01-26	13.5700	13.5700	12.2500	12.4500	-9.257%	165	1,373	+299.679%
2026-01-23	15.8300	15.8300	13.7200	13.7200	-35.617%	74	1,348	+262.682%
2026-01-22	21.1500	21.3400	20.7000	21.3100	+1.670%	16	1,355	+133.505%
2026-01-21	18.7400	21.2600	18.7400	20.9600	+23.439%	79	1,357	+137.405%
2026-01-20	16.9900	17.7000	16.3600	16.9800	+6.792%	21	1,378	+193.051%
2026-01-16	18.2200	18.2200	15.6900	15.9000	-8.883%	44	1,348	+212.956%
2026-01-15	17.1300	17.4500	16.8500	17.4500	+2.587%	48	1,348	+185.158%
2026-01-14	16.9500	17.0100	15.9700	17.0100	+6.313%	11	1,333	+192.534%
2026-01-13	15.3500	16.7000	15.3500	16.0000	+14.531%	43	1,330	+211.000%
2026-01-12	13.9600	14.6500	13.9600	13.9700	-3.655%	4	1,300	+256.192%
2026-01-09	14.0000	14.9500	14.0000	14.5000	+24.144%	29	1,297	+243.172%
2026-01-08	11.7000	11.7000	11.6800	11.6800	-5.882%	12	1,296	+326.027%
2026-01-07	13.8400	13.8400	12.4100	12.4100	+15.981%	15	1,291	+300.967%
2026-01-06	10.5000	10.7000	10.5000	10.7000	-1.473%	62	1,291	+365.047%
2026-01-05	11.1700	11.1700	10.8600	10.8600	+3.626%	2	1,280	+358.195%
2026-01-02	10.0900	10.4800	10.0900	10.4800	+19.091%	2	1,280	+374.809%
2025-12-31	8.8000	8.8000	8.8000	8.8000	-2.762%	5	1,281	+465.455%
2025-12-30	9.2000	9.2000	9.0500	9.0500	+7.738%	2	1,281	+449.834%
2025-12-23	8.4000	8.4000	8.4000	8.4000	-6.667%	1	1,282	+492.381%
2025-12-22	9.0900	9.0900	9.0000	9.0000	-7.692%	21	1,282	+452.889%
2025-12-19	9.7500	9.7500	9.7500	9.7500	+13.769%	3	1,263	+410.359%
2025-12-18	8.7000	8.7000	8.5700	8.5700	-8.146%	3	1,260	+480.630%
2025-12-16	9.6300	9.6300	9.3300	9.3300	-0.745%	11	1,263	+433.333%
2025-12-15	9.4000	9.4000	9.4000	9.4000	-8.471%	5	1,263	+429.362%
2025-12-12	10.2700	10.2700	10.2700	10.2700	-8.057%	1	1,268	+384.518%
2025-12-09	11.2500	11.2500	11.1700	11.1700	-2.870%	5	1,268	+345.479%
2025-12-08	12.2000	12.2000	11.2500	11.5000	-8.000%	19	1,269	+332.696%
2025-12-05	12.3200	12.6500	12.1100	12.5000	+5.042%	7	1,282	+298.080%
2025-12-04	12.1500	12.3000	11.7700	11.9000	-13.139%	24	1,288	+318.151%
2025-12-03	13.6100	14.1700	13.2400	13.7000	+4.580%	507	1,289	+263.212%
2025-12-02	13.1000	13.1000	13.1000	13.1000	+17.489%	2	1,162	+279.847%
2025-12-01	11.1500	11.1500	11.1500	11.1500	+1.180%	5	1,164	+346.278%
2025-11-28	9.4100	11.0200	8.6500	11.0200	+28.140%	23	1,164	+351.543%
2025-11-26	8.6000	8.6000	8.6000	8.6000	+1.775%	1	1,176	+478.605%
2025-11-25	8.0000	8.4500	8.0000	8.4500	-3.977%	36	1,176	+488.876%
2025-11-24	8.8000	8.8000	8.8000	8.8000	+15.033%	10	1,177	+465.455%
2025-11-21	7.6500	7.6500	7.6500	7.6500	+3.378%	5	1,167	+550.458%
2025-11-20	7.8000	7.8300	7.4000	7.4000	-3.896%	4	1,162	+572.432%
2025-11-18	7.8000	7.8000	7.7000	7.7000	-4.938%	2	1,166	+546.234%
2025-11-17	8.6000	8.6000	8.1000	8.1000	-4.594%	23	1,166	+514.321%
2025-11-14	8.8200	8.8200	8.4900	8.4900	-24.867%	2	1,187	+486.101%
2025-11-10	11.3000	11.3000	11.3000	11.3000	+8.968%	25	1,187	+340.354%
2025-11-07	10.3800	10.3800	10.3500	10.3700	+1.468%	100	1,162	+379.846%
2025-11-06	10.2500	10.4500	10.2200	10.2200	-7.845%	4	1,072	+386.888%
2025-11-05	10.3100	11.0900	10.3100	11.0900	+9.802%	43	1,076	+348.693%
2025-11-04	10.6000	10.6000	10.1000	10.1000	-14.407%	24	1,119	+392.673%
2025-10-31	11.8500	11.8500	11.7500	11.8000	-9.231%	15	1,141	+321.695%
2025-10-29	12.6200	13.0000	12.6200	13.0000	0.000%	32	1,150	+282.769%
2025-10-28	11.5200	13.0000	11.5200	13.0000	+18.182%	66	1,136	+282.769%
2025-10-27	11.1000	11.7000	10.9000	11.0000	+7.949%	101	1,182	+352.364%
2025-10-24	11.6000	11.6000	9.9000	10.1900	+1.393%	27	1,182	+388.322%
2025-10-23	9.6000	10.0500	9.6000	10.0500	+4.688%	26	1,190	+395.124%
2025-10-22	10.4500	10.4500	9.2000	9.6000	-9.434%	44	1,207	+418.333%
2025-10-21	10.4000	10.6000	10.4000	10.6000	+1.923%	5	1,196	+369.434%
2025-10-20	10.4000	10.4000	10.4000	10.4000	+2.463%	1	1,200	+378.462%
2025-10-17	10.3000	10.3000	10.1500	10.1500	-0.490%	64	1,199	+390.246%
2025-10-16	10.2000	10.2000	10.2000	10.2000	+3.553%	10	1,137	+387.843%
2025-10-15	9.6200	9.8500	9.3200	9.8500	+15.205%	161	1,137	+405.178%
2025-10-14	8.5500	9.0000	8.5500	8.5500	-12.933%	13	1,141	+481.988%
2025-10-13	10.1000	10.1000	9.7600	9.8200	+0.204%	46	1,150	+406.721%
2025-10-10	10.7500	10.7500	9.8000	9.8000	-2.000%	9	1,107	+407.755%
2025-10-09	10.0000	10.1000	9.3400	10.0000	0.000%	222	1,103	+397.600%
2025-10-08	9.0700	10.0000	8.4000	10.0000	+4.712%	33	1,210	+397.600%
2025-10-07	9.7000	9.7500	9.5000	9.5500	+4.258%	8	1,215	+421.047%
2025-10-06	10.0500	10.0500	9.0400	9.1600	-1.187%	619	1,210	+443.231%
2025-10-03	9.9700	10.2000	9.2700	9.2700	-4.923%	80	788	+436.785%
2025-10-02	8.6700	9.8000	8.6700	9.7500	+18.758%	279	835	+410.359%
2025-10-01	7.7300	8.2100	7.4500	8.2100	+13.870%	290	940	+506.090%
2025-09-30	7.2000	7.2500	7.1100	7.2100	-10.212%	126	911	+590.153%
2025-09-29	7.5000	8.4700	7.5000	8.0300	-9.266%	48	851	+519.676%
2025-09-26	8.0000	8.9500	8.0000	8.8500	+16.447%	383	847	+462.260%
2025-09-25	5.4500	7.7000	5.4500	7.6000	+36.937%	513	643	+554.737%
2025-09-24	5.0000	5.6500	5.0000	5.5500	+23.608%	118	171	+796.577%
2025-09-23	4.5500	4.8500	4.4900	4.4900	+3.456%	136	90	+1,008.241%
2025-09-22	4.4000	4.4000	2.6700	4.3400	-1.364%	25	25	+1,046.544%
2025-09-19	4.5800	4.5800	4.2900	4.4000	0.000%	6	0	+1,030.909%