Dark

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

EOD

Aug 28, 2026

43.90-5.081%(-2.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	46.7900	46.7900	43.9000	43.9000	-5.081%	6	2,662	0.000%
2026-08-27	46.0000	46.2500	46.0000	46.2500	+4.402%	11	2,662	-5.081%
2026-08-25	44.3000	44.3000	44.3000	44.3000	-3.696%	1	2,661	-0.903%
2026-08-20	46.0000	46.0000	46.0000	46.0000	-9.804%	4	2,660	-4.565%
2026-08-18	51.0000	51.0000	51.0000	51.0000	-12.521%	5	2,660	-13.922%
2026-08-17	60.0000	60.0500	58.3000	58.3000	-3.795%	10	2,655	-24.700%
2026-08-13	60.7700	60.7700	60.6000	60.6000	+13.335%	16	2,659	-27.558%
2026-08-11	53.4700	53.4700	53.4700	53.4700	-4.535%	3	2,643	-17.898%
2026-08-10	56.0100	56.0100	56.0100	56.0100	-3.581%	1	2,640	-21.621%
2026-08-07	58.0900	58.0900	58.0900	58.0900	+3.732%	1	2,639	-24.428%
2026-08-05	56.0000	56.0000	56.0000	56.0000	+14.286%	1	2,640	-21.607%
2026-08-03	48.9800	49.0000	48.9800	49.0000	-4.669%	7	2,639	-10.408%
2026-07-31	55.0500	55.0500	51.3500	51.4000	+0.844%	54	2,638	-14.591%
2026-07-30	50.9700	50.9700	50.9700	50.9700	+15.815%	8	2,688	-13.871%
2026-07-29	42.2500	44.0100	42.2500	44.0100	-4.967%	40	2,688	-0.250%
2026-07-28	45.2600	46.3100	44.2000	46.3100	-1.886%	19	2,717	-5.204%
2026-07-27	52.2700	52.2700	47.2000	47.2000	-7.251%	2	2,716	-6.992%
2026-07-24	58.0000	58.0000	50.8900	50.8900	-19.554%	4	2,715	-13.736%
2026-07-21	63.2600	63.2600	63.2600	63.2600	+8.303%	6	2,713	-30.604%
2026-07-20	58.4100	58.4100	58.4100	58.4100	+10.083%	1	2,713	-24.842%
2026-07-17	51.5000	54.4000	50.8000	53.0600	-4.258%	11	2,712	-17.263%
2026-07-16	55.4200	55.4200	55.4200	55.4200	-9.148%	11	2,712	-20.787%
2026-07-15	59.0000	61.0000	59.0000	61.0000	-5.587%	2	2,712	-28.033%
2026-07-14	64.7200	64.7200	64.6100	64.6100	+4.277%	7	2,713	-32.054%
2026-07-13	61.9600	61.9600	61.9600	61.9600	-12.026%	1	2,713	-29.148%
2026-07-09	70.3600	70.4300	70.3600	70.4300	+3.574%	7	2,712	-37.669%
2026-07-07	67.1800	68.0000	67.1800	68.0000	-11.539%	6	2,712	-35.441%
2026-07-02	83.0400	83.0400	76.8700	76.8700	-8.477%	12	2,713	-42.891%
2026-07-01	86.0000	86.0000	83.9900	83.9900	-11.877%	21	2,713	-47.732%
2026-06-30	95.5000	95.5000	95.2900	95.3100	+11.382%	11	2,717	-53.940%
2026-06-29	82.0000	85.5700	76.5500	85.5700	+0.082%	12	2,724	-48.697%
2026-06-26	85.0200	85.5000	85.0000	85.5000	-1.156%	8	2,723	-48.655%
2026-06-25	87.8100	87.8100	86.5000	86.5000	+0.535%	5	2,723	-49.249%
2026-06-24	86.0400	86.0400	86.0400	86.0400	-4.506%	1	2,724	-48.977%
2026-06-23	90.1000	90.1000	90.1000	90.1000	+0.022%	21	2,723	-51.276%
2026-06-18	88.5100	90.0800	88.5100	90.0800	+17.368%	4	2,723	-51.266%
2026-06-16	76.7500	76.7500	76.7500	76.7500	-10.891%	2	2,723	-42.801%
2026-06-15	85.2200	86.1300	85.2200	86.1300	+4.717%	4	2,723	-49.031%
2026-06-12	82.2500	82.2500	82.2500	82.2500	+20.126%	1	2,724	-46.626%
2026-06-11	73.6400	73.6400	68.4700	68.4700	+3.492%	2	2,725	-35.884%
2026-06-10	66.1600	66.1600	66.1600	66.1600	-2.706%	1	2,725	-33.646%
2026-06-08	66.0700	68.0000	66.0700	68.0000	+17.241%	49	2,725	-35.441%
2026-06-05	60.4500	60.9000	58.0000	58.0000	-11.800%	34	2,696	-24.310%
2026-06-04	64.8800	65.7600	64.8800	65.7600	-3.052%	2	2,696	-33.242%
2026-06-03	72.8700	72.8700	67.8300	67.8300	+6.752%	7	2,696	-35.279%
2026-06-02	63.5400	63.5400	63.5400	63.5400	-5.587%	1	2,698	-30.910%
2026-06-01	65.9700	67.6200	65.9700	67.3000	-8.808%	5	2,698	-34.770%
2026-05-29	78.7200	78.7200	73.8000	73.8000	-3.175%	8	2,699	-40.515%
2026-05-28	76.2200	76.2200	76.2200	76.2200	+1.047%	1	2,698	-42.404%
2026-05-27	75.0000	75.4300	75.0000	75.4300	-2.633%	9	2,697	-41.800%
2026-05-26	72.9000	77.9800	72.9000	77.4700	+2.069%	21	2,697	-43.333%
2026-05-22	76.4000	76.4000	75.9000	75.9000	+4.158%	9	2,702	-42.161%
2026-05-21	72.8700	72.8700	72.8700	72.8700	+5.456%	1	2,702	-39.756%
2026-05-19	62.9400	69.1000	60.3500	69.1000	+6.275%	10	2,702	-36.469%
2026-05-15	64.6600	65.0200	64.6600	65.0200	-16.694%	47	2,703	-32.482%
2026-05-13	76.0000	78.0500	76.0000	78.0500	+6.032%	32	2,703	-43.754%
2026-05-12	80.7700	81.5800	73.0500	73.6100	-9.924%	17	2,704	-40.361%
2026-05-11	80.0000	82.5000	80.0000	81.7200	+4.635%	4	2,704	-46.280%
2026-05-08	71.0500	83.2300	71.0500	78.1000	+18.387%	79	2,707	-43.790%
2026-05-07	68.5500	69.1000	65.9700	65.9700	-3.085%	22	2,718	-33.455%
2026-05-06	67.3600	68.0700	64.2000	68.0700	+3.797%	10	2,697	-35.508%
2026-05-05	65.5500	65.5800	65.5300	65.5800	+22.146%	5	2,694	-33.059%
2026-05-04	53.6900	53.6900	53.6900	53.6900	-3.868%	1	2,696	-18.234%
2026-05-01	53.1700	55.9000	53.1700	55.8500	+9.941%	5	2,698	-21.397%
2026-04-30	48.3000	51.3800	48.3000	50.8000	-0.490%	9	2,698	-13.583%
2026-04-29	45.3200	51.0500	45.3200	51.0500	+21.548%	17	2,706	-14.006%
2026-04-28	40.5600	42.0000	40.1500	42.0000	+2.439%	25	2,718	+4.524%
2026-04-27	44.1100	44.2500	41.0000	41.0000	+3.275%	45	2,738	+7.073%
2026-04-24	41.7200	42.0000	39.0000	39.7000	+44.785%	60	2,739	+10.579%
2026-04-23	28.0000	28.2000	27.4000	27.4200	+3.864%	9	2,740	+60.102%
2026-04-22	27.5000	27.6100	26.3400	26.4000	-1.493%	13	2,741	+66.288%
2026-04-21	27.2500	27.6000	26.7400	26.8000	+3.077%	202	2,687	+63.806%
2026-04-20	27.3500	27.3500	26.0000	26.0000	-10.003%	7	2,687	+68.846%
2026-04-17	29.1500	30.0000	28.3000	28.8900	+1.014%	44	2,691	+51.956%
2026-04-16	26.7000	28.8500	26.7000	28.6000	+11.588%	42	2,681	+53.497%
2026-04-15	25.3300	25.6300	24.2500	25.6300	+4.570%	13	2,693	+71.284%
2026-04-14	24.9700	25.2100	24.3100	24.5100	-5.440%	21	2,685	+79.111%
2026-04-13	25.2900	26.0000	25.1000	25.9200	+5.580%	14	2,672	+69.367%
2026-04-10	23.8500	24.6700	23.8500	24.5500	+7.112%	50	2,679	+78.819%
2026-04-09	22.5400	23.0500	22.5400	22.9200	+4.658%	21	2,658	+91.536%
2026-04-08	19.5900	21.9000	19.4000	21.9000	+30.746%	238	2,659	+100.457%
2026-04-07	16.1500	17.0900	16.1500	16.7500	+10.197%	19	2,621	+162.090%
2026-04-06	16.5000	16.5000	15.0500	15.2000	+2.082%	46	2,616	+188.816%
2026-04-02	13.6000	15.3200	12.5000	14.8900	+6.738%	228	2,758	+194.829%
2026-04-01	12.4000	14.0500	12.3500	13.9500	+28.928%	401	2,758	+214.695%
2026-03-31	11.0000	11.0000	10.8200	10.8200	+12.708%	23	2,644	+305.730%
2026-03-30	10.1200	10.1200	9.6000	9.6000	-15.419%	4	2,643	+357.292%
2026-03-27	11.4000	11.4000	10.7400	11.3500	+2.068%	272	2,640	+286.784%
2026-03-26	12.3000	12.3000	11.1200	11.1200	-15.437%	41	2,663	+294.784%
2026-03-25	12.4000	13.4500	12.1000	13.1500	+20.091%	23	2,658	+233.840%
2026-03-24	10.9900	11.1400	10.9500	10.9500	-3.947%	19	2,664	+300.913%
2026-03-23	11.9000	11.9000	11.4000	11.4000	-2.564%	152	2,663	+285.088%
2026-03-20	12.4000	12.5000	11.7000	11.7000	-4.955%	24	2,811	+275.214%
2026-03-18	12.0500	12.3100	12.0500	12.3100	+9.911%	2	2,789	+256.621%
2026-03-17	11.9800	11.9800	11.2000	11.2000	-13.447%	17	2,790	+291.964%
2026-03-16	13.5500	13.5500	12.9400	12.9400	+5.460%	36	2,779	+239.258%
2026-03-13	12.2000	12.6000	12.2000	12.2700	+0.245%	24	2,786	+257.783%
2026-03-12	13.1500	13.1500	12.2400	12.2400	-8.861%	241	2,768	+258.660%
2026-03-11	13.0000	13.5500	13.0000	13.4300	+4.109%	4	2,666	+226.880%
2026-03-10	12.7700	13.5500	12.5000	12.9000	+11.303%	100	2,668	+240.310%
2026-03-09	10.3200	11.5900	10.3200	11.5900	+5.364%	232	2,765	+278.775%
2026-03-06	11.7000	11.9300	11.0000	11.0000	-13.043%	73	2,773	+299.091%
2026-03-05	12.4700	12.6500	12.4700	12.6500	+1.200%	4	2,796	+247.036%
2026-03-04	11.9700	12.7000	11.9700	12.5000	+14.679%	33	2,794	+251.200%
2026-03-03	10.8900	10.9000	10.8900	10.9000	-6.438%	2	2,818	+302.752%
2026-03-02	12.3500	12.3500	11.6000	11.6500	-7.905%	310	2,818	+276.824%
2026-02-27	12.6500	12.6500	12.6500	12.6500	+3.097%	10	2,552	+247.036%
2026-02-26	12.2700	12.2700	12.2700	12.2700	-2.231%	1	2,542	+257.783%
2026-02-25	12.4500	12.5700	12.4500	12.5500	-0.555%	15	2,540	+249.801%
2026-02-24	12.9000	12.9000	12.6200	12.6200	+11.484%	2	2,540	+247.861%
2026-02-23	11.3200	11.3200	11.3200	11.3200	-2.414%	1	2,540	+287.809%
2026-02-20	11.2500	11.6000	11.2500	11.6000	-1.695%	22	2,540	+278.448%
2026-02-19	12.0500	12.0500	11.5000	11.8000	-12.979%	14	2,520	+272.034%
2026-02-13	12.8300	13.5600	12.4800	13.5600	+1.194%	3	2,506	+223.746%
2026-02-12	14.1000	14.1000	13.4000	13.4000	-3.597%	2	2,506	+227.612%
2026-02-11	13.9000	13.9000	13.9000	13.9000	+2.432%	2	2,506	+215.827%
2026-02-10	14.6500	14.6500	13.5700	13.5700	-15.819%	4	2,507	+223.508%
2026-02-09	15.1600	16.1500	14.0000	16.1200	+1.384%	18	2,506	+172.333%
2026-02-06	15.0700	16.2000	15.0700	15.9000	+9.655%	7	2,507	+176.101%
2026-02-05	14.9800	14.9800	14.2000	14.5000	-3.974%	127	2,507	+202.759%
2026-02-04	15.2000	15.2000	13.5500	15.1000	-2.139%	49	2,523	+190.728%
2026-02-03	16.5000	16.5000	15.4300	15.4300	+4.966%	24	2,539	+184.511%
2026-02-02	13.0300	14.7000	13.0300	14.7000	+6.214%	5	2,517	+198.639%
2026-01-30	14.2500	14.3500	13.8400	13.8400	-0.216%	3	2,518	+217.197%
2026-01-29	13.9000	13.9000	13.8700	13.8700	-4.608%	2	2,518	+216.510%
2026-01-28	13.5500	14.5400	13.2800	14.5400	+29.821%	44	2,518	+201.926%
2026-01-27	11.0300	11.3000	11.0300	11.2000	+8.527%	13	2,500	+291.964%
2026-01-26	10.6700	10.6700	10.1800	10.3200	-12.690%	96	2,503	+325.388%
2026-01-23	13.0500	13.0500	11.3500	11.8200	-33.782%	63	2,441	+271.404%
2026-01-22	18.1800	18.4900	17.5400	17.8500	-3.618%	49	2,450	+145.938%
2026-01-21	16.0000	18.5200	16.0000	18.5200	+31.069%	225	2,439	+137.041%
2026-01-20	13.9800	14.9600	13.9700	14.1300	+7.045%	20	2,405	+210.686%
2026-01-16	14.2600	14.2600	13.0000	13.2000	-6.050%	35	2,369	+232.576%
2026-01-15	14.8200	14.8200	14.0500	14.0500	-1.748%	23	2,369	+212.456%
2026-01-14	14.0400	14.4000	13.8500	14.3000	+6.637%	41	2,361	+206.993%
2026-01-13	12.7000	14.0400	12.7000	13.4100	+19.094%	215	2,359	+227.368%
2026-01-12	12.2400	12.2400	11.2600	11.2600	-8.455%	3	2,339	+289.876%
2026-01-09	11.5500	12.3000	11.2500	12.3000	+30.159%	99	2,338	+256.911%
2026-01-08	9.6000	9.7900	9.4500	9.4500	-8.163%	88	2,382	+364.550%
2026-01-07	11.3700	11.6500	10.0800	10.2900	+21.059%	14	2,305	+326.628%
2026-01-06	8.8500	8.8500	8.4000	8.5000	+1.675%	7	2,307	+416.471%
2026-01-02	7.5500	8.4000	7.5500	8.3600	+19.429%	97	2,306	+425.120%
2025-12-31	7.0700	7.1000	7.0000	7.0000	+7.692%	256	2,005	+527.143%
2025-12-29	6.5000	6.5000	6.5000	6.5000	+0.932%	5	2,005	+575.385%
2025-12-26	6.4400	6.4400	6.4400	6.4400	+12.982%	1	2,002	+581.677%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-13.636%	2	2,004	+670.175%
2025-12-23	6.6000	6.6000	6.6000	6.6000	-3.650%	59	2,004	+565.152%
2025-12-22	6.7500	6.8500	6.7500	6.8500	-8.054%	2	2,004	+540.876%
2025-12-19	7.4500	7.4500	7.4500	7.4500	+4.930%	2	2,004	+489.262%
2025-12-17	7.4000	7.4000	7.0800	7.1000	-6.579%	12	2,002	+518.310%
2025-12-16	7.9500	7.9500	7.4600	7.6000	-5.000%	23	1,992	+477.632%
2025-12-12	8.7500	8.8500	8.0000	8.0000	-9.091%	4	2,001	+448.750%
2025-12-11	9.0000	9.0000	8.8000	8.8000	-2.439%	22	1,997	+398.864%
2025-12-10	8.9500	9.0200	8.9500	9.0200	-0.879%	3	1,999	+386.696%
2025-12-09	9.4000	9.4000	8.9000	9.1000	+1.676%	28	1,999	+382.418%
2025-12-08	9.0000	9.0000	8.9500	8.9500	-4.380%	9	2,002	+390.503%
2025-12-04	10.2000	10.2000	9.3600	9.3600	-16.429%	8	1,993	+369.017%
2025-12-03	10.5000	11.2000	10.5000	11.2000	+2.097%	16	1,997	+291.964%
2025-12-02	10.5500	11.1500	10.5500	10.9700	+25.371%	342	1,997	+300.182%
2025-12-01	9.4500	9.4500	8.7500	8.7500	+0.575%	4	1,862	+401.714%
2025-11-28	7.6300	8.7000	7.6300	8.7000	+19.178%	7	1,860	+404.598%
2025-11-26	7.1900	7.3000	7.1900	7.3000	+8.955%	64	1,908	+501.370%
2025-11-25	6.7000	6.7000	6.7000	6.7000	-0.741%	2	1,908	+555.224%
2025-11-24	6.8500	6.8500	6.7500	6.7500	+8.871%	51	1,906	+550.370%
2025-11-21	6.0500	6.2000	6.0500	6.2000	-0.482%	151	1,955	+608.065%
2025-11-18	6.2500	6.2500	6.1800	6.2300	-9.710%	32	2,105	+604.655%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-2.817%	1	2,114	+536.232%
2025-11-14	6.9000	7.1000	6.9000	7.1000	-2.069%	19	2,114	+518.310%
2025-11-13	7.9500	7.9500	7.2500	7.2500	-15.698%	66	2,133	+505.517%
2025-11-11	8.6000	8.6000	8.6000	8.6000	+1.775%	6	2,119	+410.465%
2025-11-10	9.0500	9.1000	8.4500	8.4500	-2.650%	15	2,119	+419.527%
2025-11-07	8.8000	8.8000	8.5000	8.6800	-1.364%	15	2,122	+405.760%
2025-11-06	8.9000	8.9000	8.8000	8.8000	-3.297%	6	2,107	+398.864%
2025-11-05	9.1000	9.1000	9.1000	9.1000	+4.598%	15	2,110	+382.418%
2025-11-04	8.7500	8.8800	8.5000	8.7000	-7.249%	108	2,110	+404.598%
2025-11-03	9.3800	9.3800	9.3800	9.3800	-5.253%	1	2,108	+368.017%
2025-10-31	9.8500	10.2500	9.8500	9.9000	-6.867%	9	2,108	+343.434%
2025-10-30	10.5000	10.6300	10.5000	10.6300	-1.847%	31	2,106	+312.982%
2025-10-29	10.3000	10.8800	10.3000	10.8300	0.000%	8	2,125	+305.355%
2025-10-28	9.5000	11.0200	9.1000	10.8300	+18.750%	78	2,124	+305.355%
2025-10-27	8.6500	9.9000	8.6500	9.1200	+11.220%	207	2,050	+381.360%
2025-10-24	9.8000	9.8000	8.1000	8.2000	-4.094%	67	2,050	+435.366%
2025-10-23	7.9600	8.5500	7.9600	8.5500	+8.917%	89	2,037	+413.450%
2025-10-22	8.5000	8.5000	7.8500	7.8500	-10.795%	17	1,967	+459.236%
2025-10-21	8.8000	8.8000	8.7000	8.8000	-1.676%	20	1,955	+398.864%
2025-10-20	8.5000	8.9500	8.3000	8.9500	+5.294%	875	1,938	+390.503%
2025-10-17	8.7800	8.9500	8.3000	8.5000	+4.294%	7	1,405	+416.471%
2025-10-16	8.5000	8.5000	8.1500	8.1500	-2.395%	28	1,405	+438.650%
2025-10-15	7.5000	8.3500	7.4000	8.3500	+13.605%	59	1,380	+425.749%
2025-10-14	7.9800	7.9800	6.8000	7.3500	-9.259%	74	1,330	+497.279%
2025-10-13	7.9500	8.4000	7.8000	8.1000	+3.846%	96	1,303	+441.975%
2025-10-10	8.7500	8.8100	7.8000	7.8000	-4.878%	1,198	1,236	+462.821%
2025-10-09	8.4500	8.4500	7.5500	8.2000	-0.243%	828	674	+435.366%
2025-10-08	7.3000	8.2200	7.3000	8.2200	+0.244%	115	176	+434.063%
2025-10-07	7.7000	8.2000	7.7000	8.2000	+7.895%	36	106	+435.366%
2025-10-06	7.6500	8.4100	7.6000	7.6000	+0.396%	69	72	+477.632%
2025-10-03	7.8000	8.0000	7.4000	7.5700	0.000%	8	0	+479.921%