Dark

INTC20271217C55
INTC Dec 17 2027 55.00 Call (INTC271217C00055000)
option OPRA

EOD

Jul 16, 2026

55.42-9.148%(-5.58)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	55.4200	55.4200	55.4200	55.4200	-9.148%	11	2,712	0.000%
2026-07-15	59.0000	61.0000	59.0000	61.0000	-5.587%	2	2,712	-9.148%
2026-07-14	64.7200	64.7200	64.6100	64.6100	+4.277%	7	2,713	-14.224%
2026-07-13	61.9600	61.9600	61.9600	61.9600	-12.026%	1	2,713	-10.555%
2026-07-09	70.3600	70.4300	70.3600	70.4300	+3.574%	7	2,712	-21.312%
2026-07-07	67.1800	68.0000	67.1800	68.0000	-11.539%	6	2,712	-18.500%
2026-07-02	83.0400	83.0400	76.8700	76.8700	-8.477%	12	2,713	-27.904%
2026-07-01	86.0000	86.0000	83.9900	83.9900	-11.877%	21	2,713	-34.016%
2026-06-30	95.5000	95.5000	95.2900	95.3100	+11.382%	11	2,717	-41.853%
2026-06-29	82.0000	85.5700	76.5500	85.5700	+0.082%	12	2,724	-35.234%
2026-06-26	85.0200	85.5000	85.0000	85.5000	-1.156%	8	2,723	-35.181%
2026-06-25	87.8100	87.8100	86.5000	86.5000	+0.535%	5	2,723	-35.931%
2026-06-24	86.0400	86.0400	86.0400	86.0400	-4.506%	1	2,724	-35.588%
2026-06-23	90.1000	90.1000	90.1000	90.1000	+0.022%	21	2,723	-38.491%
2026-06-18	88.5100	90.0800	88.5100	90.0800	+17.368%	4	2,723	-38.477%
2026-06-16	76.7500	76.7500	76.7500	76.7500	-10.891%	2	2,723	-27.792%
2026-06-15	85.2200	86.1300	85.2200	86.1300	+4.717%	4	2,723	-35.655%
2026-06-12	82.2500	82.2500	82.2500	82.2500	+20.126%	1	2,724	-32.620%
2026-06-11	73.6400	73.6400	68.4700	68.4700	+3.492%	2	2,725	-19.059%
2026-06-10	66.1600	66.1600	66.1600	66.1600	-2.706%	1	2,725	-16.233%
2026-06-08	66.0700	68.0000	66.0700	68.0000	+17.241%	49	2,725	-18.500%
2026-06-05	60.4500	60.9000	58.0000	58.0000	-11.800%	34	2,696	-4.448%
2026-06-04	64.8800	65.7600	64.8800	65.7600	-3.052%	2	2,696	-15.724%
2026-06-03	72.8700	72.8700	67.8300	67.8300	+6.752%	7	2,696	-18.296%
2026-06-02	63.5400	63.5400	63.5400	63.5400	-5.587%	1	2,698	-12.779%
2026-06-01	65.9700	67.6200	65.9700	67.3000	-8.808%	5	2,698	-17.652%
2026-05-29	78.7200	78.7200	73.8000	73.8000	-3.175%	8	2,699	-24.905%
2026-05-28	76.2200	76.2200	76.2200	76.2200	+1.047%	1	2,698	-27.289%
2026-05-27	75.0000	75.4300	75.0000	75.4300	-2.633%	9	2,697	-26.528%
2026-05-26	72.9000	77.9800	72.9000	77.4700	+2.069%	21	2,697	-28.463%
2026-05-22	76.4000	76.4000	75.9000	75.9000	+4.158%	9	2,702	-26.983%
2026-05-21	72.8700	72.8700	72.8700	72.8700	+5.456%	1	2,702	-23.947%
2026-05-19	62.9400	69.1000	60.3500	69.1000	+6.275%	10	2,702	-19.797%
2026-05-15	64.6600	65.0200	64.6600	65.0200	-16.694%	47	2,703	-14.765%
2026-05-13	76.0000	78.0500	76.0000	78.0500	+6.032%	32	2,703	-28.994%
2026-05-12	80.7700	81.5800	73.0500	73.6100	-9.924%	17	2,704	-24.711%
2026-05-11	80.0000	82.5000	80.0000	81.7200	+4.635%	4	2,704	-32.183%
2026-05-08	71.0500	83.2300	71.0500	78.1000	+18.387%	79	2,707	-29.040%
2026-05-07	68.5500	69.1000	65.9700	65.9700	-3.085%	22	2,718	-15.992%
2026-05-06	67.3600	68.0700	64.2000	68.0700	+3.797%	10	2,697	-18.584%
2026-05-05	65.5500	65.5800	65.5300	65.5800	+22.146%	5	2,694	-15.493%
2026-05-04	53.6900	53.6900	53.6900	53.6900	-3.868%	1	2,696	+3.222%
2026-05-01	53.1700	55.9000	53.1700	55.8500	+9.941%	5	2,698	-0.770%
2026-04-30	48.3000	51.3800	48.3000	50.8000	-0.490%	9	2,698	+9.094%
2026-04-29	45.3200	51.0500	45.3200	51.0500	+21.548%	17	2,706	+8.560%
2026-04-28	40.5600	42.0000	40.1500	42.0000	+2.439%	25	2,718	+31.952%
2026-04-27	44.1100	44.2500	41.0000	41.0000	+3.275%	45	2,738	+35.171%
2026-04-24	41.7200	42.0000	39.0000	39.7000	+44.785%	60	2,739	+39.597%
2026-04-23	28.0000	28.2000	27.4000	27.4200	+3.864%	9	2,740	+102.115%
2026-04-22	27.5000	27.6100	26.3400	26.4000	-1.493%	13	2,741	+109.924%
2026-04-21	27.2500	27.6000	26.7400	26.8000	+3.077%	202	2,687	+106.791%
2026-04-20	27.3500	27.3500	26.0000	26.0000	-10.003%	7	2,687	+113.154%
2026-04-17	29.1500	30.0000	28.3000	28.8900	+1.014%	44	2,691	+91.831%
2026-04-16	26.7000	28.8500	26.7000	28.6000	+11.588%	42	2,681	+93.776%
2026-04-15	25.3300	25.6300	24.2500	25.6300	+4.570%	13	2,693	+116.231%
2026-04-14	24.9700	25.2100	24.3100	24.5100	-5.440%	21	2,685	+126.112%
2026-04-13	25.2900	26.0000	25.1000	25.9200	+5.580%	14	2,672	+113.812%
2026-04-10	23.8500	24.6700	23.8500	24.5500	+7.112%	50	2,679	+125.743%
2026-04-09	22.5400	23.0500	22.5400	22.9200	+4.658%	21	2,658	+141.798%
2026-04-08	19.5900	21.9000	19.4000	21.9000	+30.746%	238	2,659	+153.059%
2026-04-07	16.1500	17.0900	16.1500	16.7500	+10.197%	19	2,621	+230.866%
2026-04-06	16.5000	16.5000	15.0500	15.2000	+2.082%	46	2,616	+264.605%
2026-04-02	13.6000	15.3200	12.5000	14.8900	+6.738%	228	2,758	+272.196%
2026-04-01	12.4000	14.0500	12.3500	13.9500	+28.928%	401	2,758	+297.276%
2026-03-31	11.0000	11.0000	10.8200	10.8200	+12.708%	23	2,644	+412.200%
2026-03-30	10.1200	10.1200	9.6000	9.6000	-15.419%	4	2,643	+477.292%
2026-03-27	11.4000	11.4000	10.7400	11.3500	+2.068%	272	2,640	+388.282%
2026-03-26	12.3000	12.3000	11.1200	11.1200	-15.437%	41	2,663	+398.381%
2026-03-25	12.4000	13.4500	12.1000	13.1500	+20.091%	23	2,658	+321.445%
2026-03-24	10.9900	11.1400	10.9500	10.9500	-3.947%	19	2,664	+406.119%
2026-03-23	11.9000	11.9000	11.4000	11.4000	-2.564%	152	2,663	+386.140%
2026-03-20	12.4000	12.5000	11.7000	11.7000	-4.955%	24	2,811	+373.675%
2026-03-18	12.0500	12.3100	12.0500	12.3100	+9.911%	2	2,789	+350.203%
2026-03-17	11.9800	11.9800	11.2000	11.2000	-13.447%	17	2,790	+394.821%
2026-03-16	13.5500	13.5500	12.9400	12.9400	+5.460%	36	2,779	+328.284%
2026-03-13	12.2000	12.6000	12.2000	12.2700	+0.245%	24	2,786	+351.671%
2026-03-12	13.1500	13.1500	12.2400	12.2400	-8.861%	241	2,768	+352.778%
2026-03-11	13.0000	13.5500	13.0000	13.4300	+4.109%	4	2,666	+312.658%
2026-03-10	12.7700	13.5500	12.5000	12.9000	+11.303%	100	2,668	+329.612%
2026-03-09	10.3200	11.5900	10.3200	11.5900	+5.364%	232	2,765	+378.171%
2026-03-06	11.7000	11.9300	11.0000	11.0000	-13.043%	73	2,773	+403.818%
2026-03-05	12.4700	12.6500	12.4700	12.6500	+1.200%	4	2,796	+338.103%
2026-03-04	11.9700	12.7000	11.9700	12.5000	+14.679%	33	2,794	+343.360%
2026-03-03	10.8900	10.9000	10.8900	10.9000	-6.438%	2	2,818	+408.440%
2026-03-02	12.3500	12.3500	11.6000	11.6500	-7.905%	310	2,818	+375.708%
2026-02-27	12.6500	12.6500	12.6500	12.6500	+3.097%	10	2,552	+338.103%
2026-02-26	12.2700	12.2700	12.2700	12.2700	-2.231%	1	2,542	+351.671%
2026-02-25	12.4500	12.5700	12.4500	12.5500	-0.555%	15	2,540	+341.594%
2026-02-24	12.9000	12.9000	12.6200	12.6200	+11.484%	2	2,540	+339.144%
2026-02-23	11.3200	11.3200	11.3200	11.3200	-2.414%	1	2,540	+389.576%
2026-02-20	11.2500	11.6000	11.2500	11.6000	-1.695%	22	2,540	+377.759%
2026-02-19	12.0500	12.0500	11.5000	11.8000	-12.979%	14	2,520	+369.661%
2026-02-13	12.8300	13.5600	12.4800	13.5600	+1.194%	3	2,506	+308.702%
2026-02-12	14.1000	14.1000	13.4000	13.4000	-3.597%	2	2,506	+313.582%
2026-02-11	13.9000	13.9000	13.9000	13.9000	+2.432%	2	2,506	+298.705%
2026-02-10	14.6500	14.6500	13.5700	13.5700	-15.819%	4	2,507	+308.401%
2026-02-09	15.1600	16.1500	14.0000	16.1200	+1.384%	18	2,506	+243.797%
2026-02-06	15.0700	16.2000	15.0700	15.9000	+9.655%	7	2,507	+248.553%
2026-02-05	14.9800	14.9800	14.2000	14.5000	-3.974%	127	2,507	+282.207%
2026-02-04	15.2000	15.2000	13.5500	15.1000	-2.139%	49	2,523	+267.020%
2026-02-03	16.5000	16.5000	15.4300	15.4300	+4.966%	24	2,539	+259.170%
2026-02-02	13.0300	14.7000	13.0300	14.7000	+6.214%	5	2,517	+277.007%
2026-01-30	14.2500	14.3500	13.8400	13.8400	-0.216%	3	2,518	+300.434%
2026-01-29	13.9000	13.9000	13.8700	13.8700	-4.608%	2	2,518	+299.567%
2026-01-28	13.5500	14.5400	13.2800	14.5400	+29.821%	44	2,518	+281.155%
2026-01-27	11.0300	11.3000	11.0300	11.2000	+8.527%	13	2,500	+394.821%
2026-01-26	10.6700	10.6700	10.1800	10.3200	-12.690%	96	2,503	+437.016%
2026-01-23	13.0500	13.0500	11.3500	11.8200	-33.782%	63	2,441	+368.866%
2026-01-22	18.1800	18.4900	17.5400	17.8500	-3.618%	49	2,450	+210.476%
2026-01-21	16.0000	18.5200	16.0000	18.5200	+31.069%	225	2,439	+199.244%
2026-01-20	13.9800	14.9600	13.9700	14.1300	+7.045%	20	2,405	+292.215%
2026-01-16	14.2600	14.2600	13.0000	13.2000	-6.050%	35	2,369	+319.848%
2026-01-15	14.8200	14.8200	14.0500	14.0500	-1.748%	23	2,369	+294.448%
2026-01-14	14.0400	14.4000	13.8500	14.3000	+6.637%	41	2,361	+287.552%
2026-01-13	12.7000	14.0400	12.7000	13.4100	+19.094%	215	2,359	+313.274%
2026-01-12	12.2400	12.2400	11.2600	11.2600	-8.455%	3	2,339	+392.185%
2026-01-09	11.5500	12.3000	11.2500	12.3000	+30.159%	99	2,338	+350.569%
2026-01-08	9.6000	9.7900	9.4500	9.4500	-8.163%	88	2,382	+486.455%
2026-01-07	11.3700	11.6500	10.0800	10.2900	+21.059%	14	2,305	+438.581%
2026-01-06	8.8500	8.8500	8.4000	8.5000	+1.675%	7	2,307	+552.000%
2026-01-02	7.5500	8.4000	7.5500	8.3600	+19.429%	97	2,306	+562.919%
2025-12-31	7.0700	7.1000	7.0000	7.0000	+7.692%	256	2,005	+691.714%
2025-12-29	6.5000	6.5000	6.5000	6.5000	+0.932%	5	2,005	+752.615%
2025-12-26	6.4400	6.4400	6.4400	6.4400	+12.982%	1	2,002	+760.559%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-13.636%	2	2,004	+872.281%
2025-12-23	6.6000	6.6000	6.6000	6.6000	-3.650%	59	2,004	+739.697%
2025-12-22	6.7500	6.8500	6.7500	6.8500	-8.054%	2	2,004	+709.051%
2025-12-19	7.4500	7.4500	7.4500	7.4500	+4.930%	2	2,004	+643.893%
2025-12-17	7.4000	7.4000	7.0800	7.1000	-6.579%	12	2,002	+680.563%
2025-12-16	7.9500	7.9500	7.4600	7.6000	-5.000%	23	1,992	+629.211%
2025-12-12	8.7500	8.8500	8.0000	8.0000	-9.091%	4	2,001	+592.750%
2025-12-11	9.0000	9.0000	8.8000	8.8000	-2.439%	22	1,997	+529.773%
2025-12-10	8.9500	9.0200	8.9500	9.0200	-0.879%	3	1,999	+514.412%
2025-12-09	9.4000	9.4000	8.9000	9.1000	+1.676%	28	1,999	+509.011%
2025-12-08	9.0000	9.0000	8.9500	8.9500	-4.380%	9	2,002	+519.218%
2025-12-04	10.2000	10.2000	9.3600	9.3600	-16.429%	8	1,993	+492.094%
2025-12-03	10.5000	11.2000	10.5000	11.2000	+2.097%	16	1,997	+394.821%
2025-12-02	10.5500	11.1500	10.5500	10.9700	+25.371%	342	1,997	+405.196%
2025-12-01	9.4500	9.4500	8.7500	8.7500	+0.575%	4	1,862	+533.371%
2025-11-28	7.6300	8.7000	7.6300	8.7000	+19.178%	7	1,860	+537.011%
2025-11-26	7.1900	7.3000	7.1900	7.3000	+8.955%	64	1,908	+659.178%
2025-11-25	6.7000	6.7000	6.7000	6.7000	-0.741%	2	1,908	+727.164%
2025-11-24	6.8500	6.8500	6.7500	6.7500	+8.871%	51	1,906	+721.037%
2025-11-21	6.0500	6.2000	6.0500	6.2000	-0.482%	151	1,955	+793.871%
2025-11-18	6.2500	6.2500	6.1800	6.2300	-9.710%	32	2,105	+789.567%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-2.817%	1	2,114	+703.188%
2025-11-14	6.9000	7.1000	6.9000	7.1000	-2.069%	19	2,114	+680.563%
2025-11-13	7.9500	7.9500	7.2500	7.2500	-15.698%	66	2,133	+664.414%
2025-11-11	8.6000	8.6000	8.6000	8.6000	+1.775%	6	2,119	+544.419%
2025-11-10	9.0500	9.1000	8.4500	8.4500	-2.650%	15	2,119	+555.858%
2025-11-07	8.8000	8.8000	8.5000	8.6800	-1.364%	15	2,122	+538.479%
2025-11-06	8.9000	8.9000	8.8000	8.8000	-3.297%	6	2,107	+529.773%
2025-11-05	9.1000	9.1000	9.1000	9.1000	+4.598%	15	2,110	+509.011%
2025-11-04	8.7500	8.8800	8.5000	8.7000	-7.249%	108	2,110	+537.011%
2025-11-03	9.3800	9.3800	9.3800	9.3800	-5.253%	1	2,108	+490.832%
2025-10-31	9.8500	10.2500	9.8500	9.9000	-6.867%	9	2,108	+459.798%
2025-10-30	10.5000	10.6300	10.5000	10.6300	-1.847%	31	2,106	+421.355%
2025-10-29	10.3000	10.8800	10.3000	10.8300	0.000%	8	2,125	+411.727%
2025-10-28	9.5000	11.0200	9.1000	10.8300	+18.750%	78	2,124	+411.727%
2025-10-27	8.6500	9.9000	8.6500	9.1200	+11.220%	207	2,050	+507.675%
2025-10-24	9.8000	9.8000	8.1000	8.2000	-4.094%	67	2,050	+575.854%
2025-10-23	7.9600	8.5500	7.9600	8.5500	+8.917%	89	2,037	+548.187%
2025-10-22	8.5000	8.5000	7.8500	7.8500	-10.795%	17	1,967	+605.987%
2025-10-21	8.8000	8.8000	8.7000	8.8000	-1.676%	20	1,955	+529.773%
2025-10-20	8.5000	8.9500	8.3000	8.9500	+5.294%	875	1,938	+519.218%
2025-10-17	8.7800	8.9500	8.3000	8.5000	+4.294%	7	1,405	+552.000%
2025-10-16	8.5000	8.5000	8.1500	8.1500	-2.395%	28	1,405	+580.000%
2025-10-15	7.5000	8.3500	7.4000	8.3500	+13.605%	59	1,380	+563.713%
2025-10-14	7.9800	7.9800	6.8000	7.3500	-9.259%	74	1,330	+654.014%
2025-10-13	7.9500	8.4000	7.8000	8.1000	+3.846%	96	1,303	+584.198%
2025-10-10	8.7500	8.8100	7.8000	7.8000	-4.878%	1,198	1,236	+610.513%
2025-10-09	8.4500	8.4500	7.5500	8.2000	-0.243%	828	674	+575.854%
2025-10-08	7.3000	8.2200	7.3000	8.2200	+0.244%	115	176	+574.209%
2025-10-07	7.7000	8.2000	7.7000	8.2000	+7.895%	36	106	+575.854%
2025-10-06	7.6500	8.4100	7.6000	7.6000	+0.396%	69	72	+629.211%
2025-10-03	7.8000	8.0000	7.4000	7.5700	0.000%	8	0	+632.100%