Dark

INTC20271217C5
INTC Dec 17 2027 5.00 Call (INTC271217C00005000)
option OPRA

EOD

Jul 16, 2026

91.93-6.194%(-6.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	96.0000	96.0000	91.9300	91.9300	-6.194%	3	91	0.000%
2026-07-15	97.0000	98.0000	95.5300	98.0000	-3.401%	4	90	-6.194%
2026-07-14	102.9000	102.9000	101.4500	101.4500	+1.857%	2	89	-9.384%
2026-07-13	99.6000	99.6000	99.6000	99.6000	-8.624%	1	90	-7.701%
2026-07-09	109.0000	109.0000	109.0000	109.0000	+7.921%	1	89	-15.661%
2026-07-08	100.5000	101.0000	100.5000	101.0000	-3.257%	2	88	-8.980%
2026-07-07	104.4000	104.4100	104.4000	104.4000	-17.607%	4	88	-11.944%
2026-06-24	128.5000	128.5000	126.7100	126.7100	-6.556%	2	87	-27.449%
2026-06-22	135.6000	135.6000	135.6000	135.6000	+5.116%	1	86	-32.205%
2026-06-18	128.0000	129.0000	128.0000	129.0000	+12.154%	2	86	-28.736%
2026-06-16	115.0200	115.0200	115.0200	115.0200	-9.433%	6	86	-20.075%
2026-06-15	127.0000	127.0000	127.0000	127.0000	+4.098%	1	86	-27.614%
2026-06-12	117.1000	122.0000	117.1000	122.0000	+28.421%	2	87	-24.648%
2026-06-05	95.0000	95.0000	95.0000	95.0000	-19.492%	1	87	-3.232%
2026-05-22	115.6000	118.0000	115.6000	118.0000	+9.259%	2	87	-22.093%
2026-05-19	99.0000	108.0000	99.0000	108.0000	+8.000%	3	87	-14.880%
2026-05-18	100.0000	100.0000	100.0000	100.0000	-4.762%	1	87	-8.070%
2026-05-15	103.0000	105.0000	103.0000	105.0000	-7.733%	2	87	-12.448%
2026-05-14	112.9000	113.8000	112.9000	113.8000	+2.476%	2	87	-19.218%
2026-05-12	120.0000	120.0000	111.0500	111.0500	-8.223%	4	87	-17.217%
2026-05-11	121.0000	121.0000	121.0000	121.0000	+1.681%	1	87	-24.025%
2026-05-08	121.8000	121.8000	119.0000	119.0000	+26.273%	4	86	-22.748%
2026-05-01	94.2400	94.2400	94.2400	94.2400	+59.729%	1	88	-2.451%
2026-04-13	60.0000	60.0000	59.0000	59.0000	+0.855%	7	88	+55.814%
2026-04-10	58.0000	58.5000	58.0000	58.5000	+42.405%	11	90	+57.145%
2026-03-20	41.0800	41.0800	41.0800	41.0800	-11.978%	1	100	+123.783%
2026-02-06	46.6700	46.6700	46.6700	46.6700	+6.068%	1	99	+96.979%
2026-01-29	44.0000	44.0000	44.0000	44.0000	+12.360%	3	99	+108.932%
2026-01-07	39.1600	39.1600	39.1600	39.1600	+11.854%	15	101	+134.755%
2026-01-05	35.0100	35.0100	35.0100	35.0100	+9.406%	1	114	+162.582%
2025-12-22	32.0000	32.0000	32.0000	32.0000	-11.284%	1	114	+187.281%
2025-12-09	36.0700	36.0700	36.0700	36.0700	-8.102%	1	115	+154.866%
2025-12-03	39.2500	39.2500	39.2500	39.2500	+10.876%	1	115	+134.217%
2025-11-28	35.4000	35.4000	35.4000	35.4000	+12.203%	12	116	+159.689%
2025-11-13	31.5500	31.5500	31.5500	31.5500	-7.829%	1	104	+191.379%
2025-11-10	34.2300	34.2300	34.2300	34.2300	-2.423%	1	105	+168.566%
2025-11-03	35.0800	35.0800	35.0800	35.0800	+6.174%	1	104	+162.058%
2025-10-15	33.0400	33.0400	33.0400	33.0400	+6.581%	1	104	+178.238%
2025-10-10	31.0000	31.0000	31.0000	31.0000	-7.324%	1	105	+196.548%
2025-10-06	33.6500	33.6500	33.4500	33.4500	+1.951%	2	106	+174.828%
2025-10-02	32.8100	32.8100	32.8100	32.8100	+2.853%	1	104	+180.189%
2025-09-26	31.9000	31.9000	31.9000	31.9000	+7.407%	2	105	+188.182%
2025-09-25	29.0000	29.8000	28.3800	29.7000	+12.118%	19	105	+209.529%
2025-09-24	26.0000	26.6500	26.0000	26.4900	+5.960%	4	99	+247.037%
2025-09-23	25.9200	25.9200	25.0000	25.0000	+1.338%	2	98	+267.720%
2025-09-22	25.5500	25.5500	24.0500	24.6700	-4.082%	23	98	+272.639%
2025-09-19	25.7200	25.7200	25.7200	25.7200	-2.205%	1	118	+257.426%
2025-09-18	27.1000	27.9500	26.3000	26.3000	+25.837%	3	118	+249.544%
2025-09-16	20.9000	20.9000	20.9000	20.9000	+4.500%	1	121	+339.856%
2025-09-15	20.5000	20.5000	20.0000	20.0000	+1.010%	2	120	+359.650%
2025-09-12	19.8400	19.8400	19.8000	19.8000	-0.851%	6	121	+364.293%
2025-09-08	19.9700	19.9700	19.9700	19.9700	-1.480%	5	115	+360.341%
2025-09-04	19.5000	20.2700	19.5000	20.2700	+0.347%	11	110	+353.527%
2025-08-29	20.2000	20.2000	20.2000	20.2000	-3.810%	1	110	+355.099%
2025-08-28	20.6700	21.0000	20.6700	21.0000	+9.948%	20	110	+337.762%
2025-08-20	19.5300	19.5300	19.1000	19.1000	-7.729%	2	95	+381.309%
2025-08-19	20.7000	20.7000	20.7000	20.7000	+5.076%	1	95	+344.106%
2025-08-18	19.6500	19.7000	19.6500	19.7000	-8.372%	3	96	+366.650%
2025-08-15	19.7000	21.5000	19.7000	21.5000	+9.918%	3	95	+327.581%
2025-08-14	19.5600	19.5600	19.5600	19.5600	+8.606%	2	94	+369.990%
2025-08-13	17.7800	18.0100	17.7800	18.0100	+5.941%	2	92	+410.439%
2025-08-11	16.5300	17.0000	16.5300	17.0000	+8.835%	2	94	+440.765%
2025-08-08	15.6200	15.6200	15.6200	15.6200	-4.465%	1	95	+488.540%
2025-08-05	15.9500	16.3500	15.9500	16.3500	+9.000%	40	95	+462.263%
2025-08-01	15.0500	15.1000	14.9000	15.0000	-5.063%	11	95	+512.867%
2025-07-31	15.6800	15.8000	15.6800	15.8000	-3.067%	4	91	+481.835%
2025-07-29	16.8000	16.8000	16.2200	16.3000	-2.102%	7	88	+463.988%
2025-07-28	16.8800	16.8800	16.6500	16.6500	+0.909%	2	92	+452.132%
2025-07-25	16.9000	16.9000	16.4500	16.5000	-13.386%	26	90	+457.152%
2025-07-08	19.0500	19.0500	19.0500	19.0500	+3.985%	1	64	+382.572%
2025-07-03	18.2000	18.3200	18.2000	18.3200	+0.881%	10	75	+401.801%
2025-06-26	18.1600	18.1600	18.1600	18.1600	+1.001%	3	77	+406.222%
2025-06-25	17.9800	17.9800	17.9800	17.9800	-1.209%	1	80	+411.290%
2025-06-24	17.7000	18.2500	17.7000	18.2000	+6.745%	4	81	+405.110%
2025-06-23	17.0500	17.0500	17.0500	17.0500	+0.235%	1	85	+439.179%
2025-06-20	17.0100	17.0100	17.0100	17.0100	-1.334%	2	85	+440.447%
2025-06-18	17.2500	17.2500	17.2400	17.2400	+0.058%	2	84	+433.237%
2025-06-17	17.2300	17.2300	17.2300	17.2300	+3.546%	1	84	+433.546%
2025-06-16	16.6800	16.8000	16.6400	16.6400	+3.418%	11	85	+452.464%
2025-06-13	16.3300	16.3300	16.0900	16.0900	-1.530%	4	76	+471.349%
2025-06-11	17.0000	17.0000	16.3400	16.3400	-8.817%	2	75	+462.607%
2025-06-10	18.3000	18.3000	17.9000	17.9200	+8.672%	3	73	+413.002%
2025-06-09	16.5000	16.5000	16.4900	16.4900	+1.352%	6	73	+457.489%
2025-06-06	16.2700	16.2700	16.2700	16.2700	+1.688%	2	77	+465.028%
2025-06-05	15.9000	16.0000	15.9000	16.0000	-1.840%	2	76	+474.563%
2025-06-04	16.0500	16.3000	16.0500	16.3000	-0.061%	2	76	+463.988%
2025-06-03	16.2000	16.3100	16.1000	16.3100	+5.226%	7	76	+463.642%
2025-05-30	16.0000	16.0000	15.5000	15.5000	-4.498%	8	72	+493.097%
2025-05-28	16.2300	16.2300	16.2300	16.2300	+0.745%	1	69	+466.420%
2025-05-27	16.1100	16.1100	16.1100	16.1100	-2.364%	1	68	+470.639%
2025-05-22	16.5000	16.5000	16.5000	16.5000	-4.181%	1	69	+457.152%
2025-05-20	17.2200	17.2200	17.2200	17.2200	-1.936%	1	70	+433.856%
2025-05-15	17.5600	17.5600	17.5600	17.5600	-6.347%	1	71	+423.519%
2025-05-13	18.3300	18.7500	18.3300	18.7500	+17.188%	4	72	+390.293%
2025-05-07	16.0000	16.0000	16.0000	16.0000	+1.911%	1	68	+474.563%
2025-05-06	15.7000	15.7000	15.7000	15.7000	-4.617%	1	68	+485.541%
2025-05-02	16.2500	16.4600	16.2500	16.4600	+4.177%	8	68	+458.505%
2025-04-30	15.8000	15.8000	15.8000	15.8000	-3.364%	1	70	+481.835%
2025-04-29	16.3600	16.3600	16.3500	16.3500	+0.926%	5	70	+462.263%
2025-04-28	16.2000	16.2000	16.2000	16.2000	+1.250%	3	65	+467.469%
2025-04-25	15.5000	16.0000	15.5000	16.0000	-5.882%	100	68	+474.563%
2025-04-24	17.0000	17.1000	17.0000	17.0000	+4.423%	7	41	+440.765%
2025-04-23	16.8100	16.8100	16.2800	16.2800	+5.304%	26	43	+464.681%
2025-04-22	15.4600	15.4600	15.4600	15.4600	+6.401%	1	27	+494.631%
2025-04-21	14.4500	14.5700	14.3100	14.5300	-2.679%	9	28	+532.691%
2025-04-17	14.6500	14.9300	14.6500	14.9300	-0.134%	8	12	+515.740%
2025-04-16	14.9800	15.0000	14.7000	14.9500	-6.854%	5	12	+514.916%
2025-04-15	15.8500	16.0500	15.8500	16.0500	+0.313%	2	13	+472.773%
2025-04-14	16.0000	16.0000	16.0000	16.0000	+4.575%	1	11	+474.563%
2025-04-11	14.5000	15.3000	14.5000	15.3000	-2.548%	10	12	+500.850%
2025-04-10	16.7700	16.7700	15.7000	15.7000	+9.028%	4	9	+485.541%
2025-04-08	15.5000	15.5500	14.3500	14.4000	0.000%	13	6	+538.403%