Dark

INTC20271217C50
INTC Dec 17 2027 50.00 Call (INTC271217C00050000)
option OPRA

EOD

Jul 16, 2026

58.10-8.648%(-5.50)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	60.3000	61.2200	58.0000	58.1000	-8.648%	140	2,664	0.000%
2026-07-15	67.1000	67.1000	61.4200	63.6000	-8.013%	50	2,748	-8.648%
2026-07-14	66.6300	69.1400	65.3600	69.1400	+8.031%	8	2,754	-15.968%
2026-07-13	65.7900	65.7900	64.0000	64.0000	-9.796%	136	2,751	-9.219%
2026-07-10	68.0000	70.9500	68.0000	70.9500	-4.122%	136	2,850	-18.111%
2026-07-09	76.8300	76.8300	73.3600	74.0000	+11.563%	89	2,851	-21.486%
2026-07-08	68.9000	68.9000	66.3200	66.3300	-5.243%	11	2,880	-12.408%
2026-07-07	74.0400	74.0400	70.0000	70.0000	-16.408%	101	2,880	-17.000%
2026-07-06	86.0000	86.8700	82.6500	83.7400	+5.493%	55	2,926	-30.619%
2026-07-02	87.2000	89.0000	78.5000	79.3800	-10.558%	90	2,911	-26.808%
2026-07-01	94.9000	94.9000	87.0000	88.7500	-10.795%	21	2,911	-34.535%
2026-06-30	96.0000	99.5000	96.0000	99.4900	+10.275%	35	2,915	-41.602%
2026-06-29	86.9500	90.2200	80.0000	90.2200	+0.412%	12	2,938	-35.602%
2026-06-26	89.8500	89.8500	89.8500	89.8500	-0.167%	3	2,935	-35.337%
2026-06-25	98.0000	98.4900	86.0000	90.0000	+2.273%	8	2,935	-35.444%
2026-06-24	94.3700	94.3700	88.0000	88.0000	-5.508%	90	2,931	-33.977%
2026-06-23	89.0000	97.0000	89.0000	93.1300	-6.571%	6	2,948	-37.614%
2026-06-22	99.1600	99.6800	99.1600	99.6800	+7.379%	5	2,947	-41.713%
2026-06-18	93.0000	94.0000	92.0000	92.8300	+14.931%	33	2,948	-37.412%
2026-06-17	84.0400	84.0400	80.7700	80.7700	+4.354%	2	2,948	-28.067%
2026-06-16	84.0000	84.0000	77.4000	77.4000	-10.994%	3	2,948	-24.935%
2026-06-15	90.0000	90.0000	86.9500	86.9600	+2.306%	4	2,947	-33.188%
2026-06-12	81.0000	85.0000	81.0000	85.0000	+14.943%	9	2,949	-31.647%
2026-06-11	75.0000	76.2500	73.9500	73.9500	+17.381%	4	2,948	-21.433%
2026-06-09	65.0000	65.0000	63.0000	63.0000	-11.255%	2	2,950	-7.778%
2026-06-08	71.0000	71.4000	70.9900	70.9900	+16.377%	5	2,950	-18.157%
2026-06-05	64.5000	64.5000	60.6000	61.0000	-16.301%	11	2,950	-4.754%
2026-06-04	67.5000	72.8800	67.5000	72.8800	+2.648%	6	2,946	-20.280%
2026-06-03	74.0000	74.8400	71.0000	71.0000	+5.733%	47	2,946	-18.169%
2026-06-02	66.0000	67.1500	65.7700	67.1500	-4.426%	10	2,949	-13.477%
2026-06-01	67.0000	70.4800	67.0000	70.2600	-3.753%	5	2,945	-17.307%
2026-05-29	77.3300	77.3300	73.0000	73.0000	-8.118%	7	2,948	-20.411%
2026-05-28	81.0000	81.0000	79.4100	79.4500	+2.688%	13	2,947	-26.872%
2026-05-27	77.3700	77.3700	77.3700	77.3700	-3.118%	1	2,954	-24.906%
2026-05-26	79.8600	79.8600	79.8600	79.8600	-0.050%	1	2,954	-27.248%
2026-05-22	79.0000	80.1300	79.0000	79.9000	+4.036%	22	2,955	-27.284%
2026-05-21	73.0000	76.8000	73.0000	76.8000	-0.234%	7	2,963	-24.349%
2026-05-20	75.7500	79.0000	75.7500	76.9800	+9.971%	7	2,963	-24.526%
2026-05-19	69.4100	70.0000	69.4100	70.0000	+9.375%	11	2,951	-17.000%
2026-05-18	73.4800	73.4800	64.0000	64.0000	-7.555%	3	2,951	-9.219%
2026-05-15	69.0000	69.2300	66.9000	69.2300	-7.693%	8	2,951	-16.077%
2026-05-14	75.2000	76.0000	74.0000	75.0000	-4.822%	21	2,952	-22.533%
2026-05-13	81.1700	81.1700	78.5000	78.8000	+1.809%	46	2,918	-26.269%
2026-05-12	84.7500	84.7500	76.7200	77.4000	-12.045%	23	2,918	-24.935%
2026-05-11	90.8200	90.8200	84.0000	88.0000	+4.887%	55	2,918	-33.977%
2026-05-08	75.2900	87.8400	75.2800	83.9000	+19.261%	52	2,918	-30.751%
2026-05-07	73.0000	73.0000	70.3500	70.3500	-1.097%	14	2,893	-17.413%
2026-05-06	70.3200	72.4900	67.7000	71.1300	+5.864%	53	2,891	-18.319%
2026-05-05	62.7000	69.0000	62.7000	67.1900	+18.167%	332	2,926	-13.529%
2026-05-04	57.5000	57.9500	56.8600	56.8600	-4.098%	209	2,734	+2.181%
2026-05-01	58.0000	59.2900	58.0000	59.2900	+8.989%	45	2,914	-2.007%
2026-04-30	53.5000	55.3000	53.2000	54.4000	+1.682%	44	2,914	+6.801%
2026-04-29	48.4000	53.5200	48.4000	53.5000	+18.625%	34	2,914	+8.598%
2026-04-28	43.0000	45.1000	42.7200	45.1000	+1.257%	14	2,907	+28.825%
2026-04-27	44.0500	46.3000	43.7000	44.5400	+3.581%	367	2,912	+30.445%
2026-04-24	45.0000	45.1900	41.9000	43.0000	+47.513%	252	2,572	+35.116%
2026-04-23	30.1300	30.9000	29.1500	29.1500	+3.405%	29	2,684	+99.314%
2026-04-22	30.6800	31.0000	28.1900	28.1900	-4.441%	12	2,672	+106.101%
2026-04-21	30.1500	30.1500	29.2000	29.5000	+2.537%	20	2,675	+96.949%
2026-04-20	31.3800	31.3800	28.4000	28.7700	-8.230%	31	2,666	+101.946%
2026-04-17	31.5000	32.4800	30.6500	31.3500	+0.804%	228	2,663	+85.327%
2026-04-16	29.1500	31.1000	29.1500	31.1000	+10.716%	47	2,674	+86.817%
2026-04-15	29.0000	29.0000	27.4500	28.0900	+2.706%	5	2,676	+106.835%
2026-04-14	27.5000	27.6000	26.2500	27.3500	-4.035%	48	2,674	+112.431%
2026-04-13	27.4000	28.8900	27.4000	28.5000	+6.782%	42	2,680	+103.860%
2026-04-10	24.5000	27.2500	24.5000	26.6900	+3.812%	59	2,705	+117.685%
2026-04-09	23.9200	25.7800	23.9200	25.7100	+11.783%	53	2,708	+125.982%
2026-04-08	21.0000	23.6000	20.5200	23.0000	+21.822%	121	2,703	+152.609%
2026-04-07	18.0000	19.5000	17.5500	18.8800	+7.886%	133	2,734	+207.733%
2026-04-06	17.5000	18.5000	16.9100	17.5000	+2.760%	133	2,684	+232.000%
2026-04-02	14.1000	17.4500	14.1000	17.0300	+10.945%	90	2,724	+241.163%
2026-04-01	13.6000	15.8500	13.6000	15.3500	+23.293%	88	2,724	+278.502%
2026-03-31	11.3000	12.4500	11.3000	12.4500	+15.492%	99	2,739	+366.667%
2026-03-30	12.0000	12.1000	10.7000	10.7800	-11.276%	948	2,748	+438.961%
2026-03-27	12.3000	12.5100	12.1300	12.1500	-4.706%	308	2,819	+378.189%
2026-03-26	14.1800	14.1800	12.7000	12.7500	-12.791%	34	2,820	+355.686%
2026-03-25	13.6000	15.2000	13.6000	14.6200	+14.847%	118	2,799	+297.401%
2026-03-24	12.6400	12.7600	12.1900	12.7300	+1.840%	48	2,837	+356.402%
2026-03-23	13.5000	13.5000	12.5000	12.5000	-1.575%	170	2,818	+364.800%
2026-03-20	15.0000	15.0000	12.6500	12.7000	-10.057%	74	2,820	+357.480%
2026-03-19	13.9100	14.3000	13.8700	14.1200	+2.840%	133	2,797	+311.473%
2026-03-18	13.0500	13.7300	13.0500	13.7300	+5.615%	15	2,831	+323.161%
2026-03-17	13.2800	13.5300	12.7400	13.0000	-6.542%	56	2,841	+346.923%
2026-03-16	15.2800	15.7500	13.9100	13.9100	+0.072%	82	2,833	+317.685%
2026-03-13	14.4300	14.4300	13.8500	13.9000	+1.091%	78	2,828	+317.986%
2026-03-12	14.4500	14.5000	13.7000	13.7500	-8.820%	37	2,779	+322.545%
2026-03-11	15.0000	16.0500	15.0000	15.0800	+1.072%	257	2,766	+285.279%
2026-03-10	13.6000	15.0500	13.6000	14.9200	+16.563%	282	2,910	+289.410%
2026-03-09	12.2200	13.0600	12.0000	12.8000	+2.400%	42	2,847	+353.906%
2026-03-06	13.1000	13.4500	12.5000	12.5000	-7.132%	42	2,874	+364.800%
2026-03-05	13.8500	14.0500	13.4600	13.4600	-2.109%	8	2,842	+331.649%
2026-03-04	12.5000	14.0200	12.5000	13.7500	+12.245%	71	2,837	+322.545%
2026-03-03	12.2900	12.7000	11.8700	12.2500	-9.661%	6	2,788	+374.286%
2026-03-02	13.3800	13.5600	13.2900	13.5600	+0.444%	10	2,782	+328.466%
2026-02-27	13.5100	14.3000	13.4000	13.5000	-2.527%	19	2,777	+330.370%
2026-02-26	14.5000	14.5000	13.0900	13.8500	-6.102%	107	2,774	+319.495%
2026-02-25	13.9700	14.7500	13.9500	14.7500	+1.375%	92	2,680	+293.898%
2026-02-24	14.0000	14.5500	14.0000	14.5500	+16.587%	72	2,680	+299.313%
2026-02-23	12.9500	12.9500	12.3500	12.4800	-3.256%	15	2,647	+365.545%
2026-02-20	12.7000	12.9000	12.4000	12.9000	-1.225%	43	2,645	+350.388%
2026-02-19	13.2000	13.4500	12.9000	13.0600	-6.043%	59	2,649	+344.870%
2026-02-18	13.9100	14.4300	13.9000	13.9000	-4.138%	26	2,633	+317.986%
2026-02-17	14.5000	14.6500	13.7000	14.5000	-3.333%	88	2,647	+300.690%
2026-02-13	14.2000	15.3000	13.7600	15.0000	+2.389%	43	2,668	+287.333%
2026-02-12	15.5000	15.6000	14.5000	14.6500	-5.969%	11	2,668	+296.587%
2026-02-11	17.0000	17.0000	15.0000	15.5800	+0.064%	24	2,671	+272.914%
2026-02-10	16.4000	16.4000	15.5000	15.5700	-12.724%	86	2,662	+273.154%
2026-02-09	16.0000	18.0100	16.0000	17.8400	+1.076%	88	2,708	+225.673%
2026-02-06	17.8000	17.9100	16.8300	17.6500	+10.867%	90	2,724	+229.178%
2026-02-05	16.1000	17.1800	15.1000	15.9200	-4.154%	155	2,756	+264.950%
2026-02-04	16.3800	16.8500	15.1000	16.6100	+1.902%	167	2,846	+249.789%
2026-02-03	17.0000	17.5000	16.3000	16.3000	+1.875%	181	2,908	+256.442%
2026-02-02	13.2700	16.6500	13.2700	16.0000	+10.269%	154	2,944	+263.125%
2026-01-30	15.9000	16.2000	14.2500	14.5100	-6.387%	64	2,937	+300.414%
2026-01-29	15.4700	15.7500	14.7500	15.5000	-2.146%	52	2,925	+274.839%
2026-01-28	13.7000	16.1800	13.7000	15.8400	+25.714%	198	2,894	+266.793%
2026-01-27	12.2000	12.7000	12.2000	12.6000	+9.565%	311	2,886	+361.111%
2026-01-26	12.5000	12.5500	11.3000	11.5000	-14.688%	326	2,834	+405.217%
2026-01-23	14.8100	15.2000	12.7000	13.4800	-32.600%	429	2,629	+331.009%
2026-01-22	19.4800	20.1900	19.1500	20.0000	+1.317%	59	2,281	+190.500%
2026-01-21	18.2500	20.2200	18.0700	19.7400	+24.386%	87	2,278	+194.326%
2026-01-20	14.8000	17.0000	14.8000	15.8700	+7.959%	556	2,276	+266.100%
2026-01-16	16.5300	16.5300	14.6400	14.7000	-5.161%	327	2,092	+295.238%
2026-01-15	16.8700	17.1000	15.2600	15.5000	-1.899%	290	2,092	+274.839%
2026-01-14	15.5800	15.9500	15.1000	15.8000	+5.333%	136	2,044	+267.722%
2026-01-13	13.7600	15.7000	13.7600	15.0000	+15.920%	99	1,946	+287.333%
2026-01-12	13.0100	13.5000	12.9400	12.9400	-6.028%	18	1,938	+348.995%
2026-01-09	12.1500	13.8000	12.1500	13.7700	+27.264%	494	1,930	+321.932%
2026-01-08	11.9500	11.9500	10.6500	10.8200	-7.284%	30	1,911	+436.969%
2026-01-07	10.7500	13.2000	10.7500	11.6700	+18.477%	675	1,894	+397.858%
2026-01-06	9.7100	9.8500	9.7100	9.8500	-2.282%	50	1,598	+489.848%
2026-01-05	9.9400	10.2500	9.9000	10.0800	+3.918%	62	1,522	+476.389%
2026-01-02	9.0000	9.7500	8.9100	9.7000	+20.497%	215	1,522	+498.969%
2025-12-31	8.2300	8.2300	8.0500	8.0500	+1.258%	11	1,323	+621.739%
2025-12-30	7.9500	7.9500	7.9500	7.9500	+3.247%	2	1,323	+630.818%
2025-12-29	7.6000	7.7000	7.5000	7.7000	+2.667%	18	1,323	+654.545%
2025-12-26	7.3200	7.5500	7.3200	7.5000	+2.740%	12	1,331	+674.667%
2025-12-24	7.0000	7.3000	7.0000	7.3000	-3.947%	9	1,313	+695.890%
2025-12-23	7.8000	7.8800	7.6000	7.6000	-2.564%	521	1,313	+664.474%
2025-12-22	7.9500	8.1200	7.8000	7.8000	-8.879%	42	1,120	+644.872%
2025-12-19	8.4000	8.6200	8.4000	8.5600	+6.335%	60	1,096	+578.738%
2025-12-18	8.0500	8.0500	8.0000	8.0500	-1.227%	12	1,042	+621.739%
2025-12-17	9.0500	9.0500	8.1500	8.1500	-3.550%	5	1,042	+612.883%
2025-12-16	8.7500	8.7500	8.3500	8.4500	-6.630%	27	1,039	+587.574%
2025-12-15	9.0000	9.0500	8.9000	9.0500	+0.556%	5	1,021	+541.989%
2025-12-12	9.4900	9.5000	9.0000	9.0000	-10.537%	7	1,022	+545.556%
2025-12-11	10.3000	10.3000	10.0600	10.0600	-2.519%	16	1,015	+477.535%
2025-12-10	10.4800	10.4800	10.3200	10.3200	-0.960%	29	1,004	+462.984%
2025-12-09	10.3200	10.4700	10.3200	10.4200	+1.165%	12	985	+457.582%
2025-12-08	10.8700	10.8700	10.1500	10.3000	-8.769%	20	976	+464.078%
2025-12-05	11.1400	11.9500	11.1400	11.2900	+7.935%	8	964	+414.615%
2025-12-04	11.9700	11.9700	10.4600	10.4600	-16.918%	43	962	+455.449%
2025-12-03	12.0500	12.5900	11.8000	12.5900	+2.275%	43	939	+361.477%
2025-12-02	10.4900	12.3100	10.4900	12.3100	+23.100%	49	959	+371.974%
2025-12-01	10.3200	10.3200	10.0000	10.0000	-1.478%	4	940	+481.000%
2025-11-28	9.1000	10.1500	9.1000	10.1500	+23.030%	12	937	+472.414%
2025-11-26	7.6500	8.3000	7.6500	8.2500	+5.769%	24	948	+604.242%
2025-11-25	7.8000	7.8000	7.8000	7.8000	+0.645%	3	948	+644.872%
2025-11-24	8.1900	8.2000	7.7500	7.7500	+5.730%	48	951	+649.677%
2025-11-21	6.8000	7.4500	6.3300	7.3300	+1.383%	17	937	+692.633%
2025-11-20	8.1500	8.1500	7.2300	7.2300	-2.297%	5	941	+703.596%
2025-11-19	7.2700	7.8100	7.2500	7.4000	+0.817%	56	940	+685.135%
2025-11-18	7.2400	7.3500	6.5000	7.3400	+0.686%	86	952	+691.553%
2025-11-17	7.6000	7.6000	7.1000	7.2900	-8.302%	98	956	+696.982%
2025-11-14	8.1500	8.3000	7.9000	7.9500	-3.986%	69	982	+630.818%
2025-11-13	8.6200	8.6200	7.9000	8.2800	-14.197%	106	945	+601.691%
2025-11-12	10.0500	10.0500	9.6000	9.6500	-2.525%	106	943	+502.073%
2025-11-10	10.2000	10.2000	9.9000	9.9000	-0.101%	159	876	+486.869%
2025-11-07	9.7800	9.9100	9.5000	9.9100	+8.306%	4	729	+486.276%
2025-11-06	9.7000	9.7000	8.5000	9.1500	-10.029%	34	727	+534.973%
2025-11-05	10.3000	10.3000	10.1000	10.1700	+5.171%	14	696	+471.288%
2025-11-04	9.0900	9.7600	9.0900	9.6700	-11.284%	8	696	+500.827%
2025-11-03	10.8400	11.1600	10.6200	10.9000	-4.302%	30	683	+433.028%
2025-10-31	11.4200	11.4200	11.2500	11.3900	-5.477%	55	683	+410.097%
2025-10-30	11.5500	12.0500	11.5500	12.0500	-1.230%	8	706	+382.158%
2025-10-29	11.7500	12.3000	11.4400	12.2000	+1.245%	162	705	+376.230%
2025-10-28	11.3000	12.2500	11.1400	12.0500	+16.089%	55	645	+382.158%
2025-10-27	9.9900	10.8000	9.9900	10.3800	+13.443%	323	440	+459.730%
2025-10-24	10.2100	10.8000	9.1500	9.1500	-4.389%	79	440	+534.973%
2025-10-23	9.4300	9.5700	9.4300	9.5700	+6.333%	103	404	+507.106%
2025-10-22	9.4300	9.4300	9.0000	9.0000	-10.000%	101	302	+545.556%
2025-10-21	9.7500	10.0000	9.7500	10.0000	+2.564%	20	364	+481.000%
2025-10-20	9.7100	9.8200	9.4600	9.7500	+3.723%	39	352	+495.897%
2025-10-17	9.0000	10.0000	8.8000	9.4000	+2.620%	37	326	+518.085%
2025-10-16	9.4500	9.4500	9.0900	9.1600	-2.345%	106	327	+534.279%
2025-10-15	8.8700	9.3800	8.8700	9.3800	+9.197%	19	294	+519.403%
2025-10-14	7.9700	8.7000	7.6000	8.5900	-4.343%	116	295	+576.368%
2025-10-13	9.2600	9.4100	8.9800	8.9800	-9.017%	29	360	+546.993%
2025-10-10	10.0800	10.0800	9.1000	9.8700	+11.400%	31	348	+488.652%
2025-10-09	9.0600	9.0600	8.8600	8.8600	+4.235%	20	349	+555.756%
2025-10-08	8.3600	8.5000	8.3600	8.5000	+1.553%	23	344	+583.529%
2025-10-07	8.7500	9.2500	8.3700	8.3700	-2.448%	154	324	+594.146%
2025-10-06	9.6700	9.6700	8.5800	8.5800	+7.250%	4	210	+577.156%
2025-10-03	9.0000	9.0000	8.0000	8.0000	-12.184%	30	210	+626.250%
2025-10-02	8.2900	9.1100	8.1700	9.1100	+12.054%	57	203	+537.761%
2025-10-01	7.1500	8.1300	7.0600	8.1300	+20.802%	30	160	+614.637%
2025-09-30	6.9800	6.9800	6.1400	6.7300	-12.026%	220	143	+763.299%
2025-09-29	7.2000	7.6500	7.1500	7.6500	0.000%	27	21	+659.477%