Dark

INTC20271217C60
INTC Dec 17 2027 60.00 Call (INTC271217C00060000)
option OPRA

EOD

Sep 2, 2026

41.35+2.225%(+0.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	40.9000	41.6200	40.9000	41.3500	+2.225%	10	3,368	0.000%
2026-09-01	38.7500	40.5600	38.7500	40.4500	-6.039%	25	3,367	+2.225%
2026-08-27	42.8300	43.0500	42.8300	43.0500	+6.957%	2	3,367	-3.949%
2026-08-26	40.1900	40.2500	40.1900	40.2500	-0.813%	2	3,368	+2.733%
2026-08-25	40.8500	40.8500	40.5800	40.5800	+1.450%	11	3,367	+1.897%
2026-08-24	41.9500	41.9500	39.5000	40.0000	-7.149%	20	3,366	+3.375%
2026-08-21	44.2500	44.2500	43.0800	43.0800	-4.053%	22	3,362	-4.016%
2026-08-20	43.6800	44.9000	43.6800	44.9000	-2.285%	44	3,342	-7.906%
2026-08-19	45.4700	45.9500	45.4700	45.9500	-5.219%	3	3,342	-10.011%
2026-08-18	50.0000	50.0000	48.0000	48.4800	-15.540%	4	3,342	-14.707%
2026-08-17	54.8000	57.4000	54.8000	57.4000	+3.648%	13	3,341	-27.962%
2026-08-14	56.0000	56.0000	55.3800	55.3800	-4.037%	3	3,342	-25.334%
2026-08-13	53.4900	57.7100	53.4900	57.7100	+5.793%	3	3,341	-28.349%
2026-08-12	54.6500	54.6500	54.5500	54.5500	+6.751%	2	3,340	-24.198%
2026-08-11	51.0500	51.1000	51.0500	51.1000	-1.503%	3	3,342	-19.080%
2026-08-10	52.6500	52.6500	51.8800	51.8800	-6.523%	3	3,344	-20.297%
2026-08-07	56.0000	56.0000	55.5000	55.5000	-0.893%	4	3,343	-25.495%
2026-08-06	54.0500	56.0000	54.0500	56.0000	-0.797%	5	3,343	-26.161%
2026-08-05	54.5800	56.4500	53.5000	56.4500	+2.098%	4	3,339	-26.749%
2026-08-04	55.2900	55.2900	55.2900	55.2900	+18.827%	1	3,337	-25.213%
2026-08-03	45.5000	46.5300	45.5000	46.5300	-1.835%	17	3,336	-11.133%
2026-07-31	48.5000	48.5000	47.4000	47.4000	+0.765%	22	3,329	-12.764%
2026-07-30	46.9400	48.4500	46.9400	47.0400	+8.287%	58	3,349	-12.096%
2026-07-29	41.5000	43.4400	40.6000	43.4400	-0.777%	55	3,399	-4.811%
2026-07-28	42.3500	43.7800	41.3300	43.7800	-3.377%	8	3,355	-5.550%
2026-07-27	48.2600	48.2600	44.5000	45.3100	-8.943%	21	3,354	-8.740%
2026-07-24	49.7600	49.7600	49.7600	49.7600	-11.679%	10	3,355	-16.901%
2026-07-23	56.3400	56.3400	56.3400	56.3400	-6.069%	3	3,345	-26.606%
2026-07-22	61.0200	61.0200	59.9800	59.9800	-0.860%	2	3,345	-31.060%
2026-07-21	60.5000	60.5000	60.5000	60.5000	+9.344%	25	3,346	-31.653%
2026-07-20	55.3300	55.3300	55.3300	55.3300	+6.691%	1	3,371	-25.267%
2026-07-17	49.8300	53.5300	47.6700	51.8600	-2.059%	16	3,372	-20.266%
2026-07-16	54.5000	54.5000	52.3300	52.9500	-7.913%	20	3,370	-21.907%
2026-07-15	56.8700	57.5000	55.6800	57.5000	-6.504%	40	3,363	-28.087%
2026-07-14	61.5000	61.5000	61.5000	61.5000	+5.164%	1	3,326	-32.764%
2026-07-13	60.5000	60.5000	58.4800	58.4800	-7.322%	35	3,326	-29.292%
2026-07-10	63.1000	63.1000	63.1000	63.1000	-7.206%	5	3,332	-34.469%
2026-07-09	67.9500	68.0000	67.9000	68.0000	+6.918%	3	3,332	-39.191%
2026-07-08	63.6000	63.6000	63.6000	63.6000	-2.154%	2	3,333	-34.984%
2026-07-07	65.4400	65.4400	65.0000	65.0000	-17.208%	2	3,335	-36.385%
2026-07-06	78.5100	78.5100	78.5100	78.5100	-3.337%	7	3,334	-47.332%
2026-07-01	86.2500	86.2500	81.2200	81.2200	-13.365%	7	3,341	-49.089%
2026-06-30	93.7500	93.7500	93.7500	93.7500	+12.870%	1	3,347	-55.893%
2026-06-29	78.5000	84.1400	77.0000	83.0600	+1.416%	8	3,347	-50.217%
2026-06-26	82.4000	82.6000	81.9000	81.9000	+0.614%	4	3,347	-49.512%
2026-06-25	83.7300	83.7700	81.4000	81.4000	-1.214%	28	3,347	-49.201%
2026-06-24	88.0500	88.0500	82.4000	82.4000	-3.502%	5	3,330	-49.818%
2026-06-23	88.9000	88.9000	85.3900	85.3900	-8.350%	4	3,329	-51.575%
2026-06-22	91.5500	93.1700	91.5500	93.1700	+10.339%	5	3,328	-55.619%
2026-06-18	85.5000	85.5000	83.4500	84.4400	+13.693%	12	3,332	-51.030%
2026-06-17	74.3900	74.3900	74.2700	74.2700	+3.296%	9	3,332	-44.325%
2026-06-16	74.2200	74.2200	71.9000	71.9000	-10.170%	2	3,332	-42.490%
2026-06-15	85.0000	85.0000	80.0400	80.0400	+1.176%	3	3,330	-48.338%
2026-06-12	75.7300	79.1100	75.7300	79.1100	+20.779%	3	3,330	-47.731%
2026-06-11	67.9000	67.9000	65.5000	65.5000	+9.167%	2	3,330	-36.870%
2026-06-10	60.0000	60.0000	60.0000	60.0000	-0.100%	1	3,330	-31.083%
2026-06-09	57.0000	60.6400	54.7300	60.0600	-6.230%	9	3,329	-31.152%
2026-06-08	64.0500	64.0500	64.0500	64.0500	+16.412%	1	3,327	-35.441%
2026-06-05	58.5000	58.6300	54.6700	55.0200	-16.446%	41	3,327	-24.846%
2026-06-04	65.6000	65.8500	65.6000	65.8500	+0.997%	11	3,326	-37.206%
2026-06-03	65.2000	65.2000	65.2000	65.2000	+7.769%	10	3,336	-36.580%
2026-06-02	60.2500	61.8600	59.6500	60.5000	-5.543%	11	3,346	-31.653%
2026-06-01	61.1700	64.0500	61.1700	64.0500	-7.429%	3	3,348	-35.441%
2026-05-29	70.9700	70.9700	69.1100	69.1900	-5.037%	3	3,347	-40.237%
2026-05-28	72.8600	72.8600	72.8600	72.8600	+2.088%	1	3,346	-43.247%
2026-05-27	71.3700	71.3700	71.3700	71.3700	-4.903%	10	3,346	-42.062%
2026-05-26	73.6800	75.0500	73.6800	75.0500	+5.630%	11	3,346	-44.903%
2026-05-22	74.0200	74.0200	71.0500	71.0500	0.000%	2	3,355	-41.802%
2026-05-21	68.3700	71.0500	68.3700	71.0500	-3.096%	6	3,356	-41.802%
2026-05-20	72.4700	73.3200	72.4700	73.3200	+26.654%	9	3,356	-43.603%
2026-05-19	61.1000	61.1000	57.1600	57.8900	-3.997%	10	3,364	-28.571%
2026-05-18	67.5200	67.5200	59.0200	60.3000	-2.506%	19	3,364	-31.426%
2026-05-15	63.3000	63.3000	61.5000	61.8500	-11.957%	7	3,364	-33.145%
2026-05-14	68.7000	70.2500	68.3500	70.2500	-4.030%	350	3,353	-41.139%
2026-05-13	72.1100	75.1000	72.1100	73.2000	+4.721%	10	3,467	-43.511%
2026-05-12	79.0000	79.0000	68.1000	69.9000	-13.704%	123	3,467	-40.844%
2026-05-11	80.6000	81.0000	78.0000	81.0000	+3.780%	78	3,467	-48.951%
2026-05-08	69.7000	82.7200	69.7000	78.0500	+25.180%	62	3,493	-47.021%
2026-05-07	65.0000	65.6800	62.3500	62.3500	-6.592%	7	3,494	-33.681%
2026-05-06	63.5300	66.7500	60.5300	66.7500	+7.609%	51	3,496	-38.052%
2026-05-05	55.0000	62.5000	55.0000	62.0300	+23.198%	43	3,498	-33.339%
2026-05-04	53.0000	53.0000	50.1000	50.3500	-5.606%	30	3,513	-17.875%
2026-05-01	49.7500	53.4000	49.7500	53.3400	+10.298%	52	3,529	-22.478%
2026-04-30	47.2500	49.0000	47.2500	48.3600	-1.306%	15	3,529	-14.495%
2026-04-29	42.4800	49.0000	42.2300	49.0000	+23.426%	96	3,531	-15.612%
2026-04-28	37.4200	39.7000	37.2400	39.7000	+0.710%	12	3,525	+4.156%
2026-04-27	39.5700	39.9000	38.6000	39.4200	+3.737%	478	3,521	+4.896%
2026-04-24	39.2900	39.2900	35.7000	38.0000	+53.226%	276	3,457	+8.816%
2026-04-23	26.3000	26.3900	24.8000	24.8000	+3.333%	62	3,346	+66.734%
2026-04-22	25.0000	25.0000	24.0000	24.0000	-2.558%	180	3,326	+72.292%
2026-04-21	25.5400	25.5400	24.6300	24.6300	+1.442%	4	3,352	+67.885%
2026-04-20	25.1900	25.1900	24.1000	24.2800	-6.973%	29	3,352	+70.305%
2026-04-17	27.0000	27.8300	26.0000	26.1000	-0.382%	95	3,353	+58.429%
2026-04-16	25.0000	26.5000	25.0000	26.2000	+11.632%	37	3,357	+57.824%
2026-04-15	24.1500	24.1500	23.2400	23.4700	+2.221%	129	3,363	+76.182%
2026-04-14	23.0200	23.3000	22.0500	22.9600	-5.085%	20	3,368	+80.096%
2026-04-13	23.5000	24.6500	23.5000	24.1900	+7.178%	42	3,359	+70.938%
2026-04-10	21.6300	23.1500	21.6300	22.5700	+2.731%	125	3,348	+83.208%
2026-04-09	20.0000	21.9700	19.7500	21.9700	+15.026%	648	3,377	+88.211%
2026-04-08	17.2400	19.7000	17.2300	19.1000	+21.270%	291	3,431	+116.492%
2026-04-07	14.9000	15.7500	14.7700	15.7500	+11.702%	116	3,448	+162.540%
2026-04-06	14.8100	14.8100	14.1000	14.1000	+2.248%	12	3,363	+193.262%
2026-04-02	11.7400	13.7900	11.7400	13.7900	+13.033%	33	3,354	+199.855%
2026-04-01	11.3500	12.5500	10.9000	12.2000	+27.083%	21	3,354	+238.934%
2026-03-31	9.1500	9.6000	9.1500	9.6000	+15.663%	11	3,359	+330.729%
2026-03-30	9.1100	9.1500	8.3000	8.3000	-12.355%	18	3,353	+398.193%
2026-03-27	9.7000	9.7000	9.4700	9.4700	-5.489%	5	3,346	+336.642%
2026-03-26	10.3700	10.7000	9.8800	10.0200	-14.723%	24	3,345	+312.675%
2026-03-25	11.0000	12.0000	11.0000	11.7500	+25.668%	33	3,353	+251.915%
2026-03-24	10.0000	10.0000	9.3500	9.3500	-2.604%	16	3,351	+342.246%
2026-03-23	10.6700	10.6700	9.6000	9.6000	-10.280%	7	3,350	+330.729%
2026-03-20	10.5500	10.7000	10.4300	10.7000	-2.194%	12	3,347	+286.449%
2026-03-19	10.9400	10.9400	10.9400	10.9400	+7.890%	1	3,355	+277.971%
2026-03-18	10.1400	10.1400	10.1400	10.1400	-0.588%	2	3,355	+307.791%
2026-03-17	10.5000	10.5800	10.2000	10.2000	-7.188%	14	3,353	+305.392%
2026-03-16	12.1000	12.5000	10.9900	10.9900	-1.169%	51	3,347	+276.251%
2026-03-13	10.9800	11.1200	10.9800	11.1200	-1.156%	23	3,331	+271.853%
2026-03-12	11.4000	11.4000	11.2500	11.2500	-6.716%	4	3,310	+267.556%
2026-03-11	12.1700	12.1700	12.0600	12.0600	+4.870%	4	3,312	+242.869%
2026-03-10	11.8100	11.8100	11.5000	11.5000	+6.089%	5	3,314	+259.565%
2026-03-09	10.8400	10.8400	10.8400	10.8400	+3.238%	1	3,313	+281.458%
2026-03-06	10.8000	10.8000	10.5000	10.5000	-4.284%	307	3,313	+293.810%
2026-03-05	11.1300	11.1300	10.8600	10.9700	+15.474%	18	3,035	+276.937%
2026-03-03	10.0000	10.0000	9.5000	9.5000	-13.083%	33	3,034	+335.263%
2026-03-02	10.6200	10.9500	10.6200	10.9300	-0.636%	5	3,019	+278.317%
2026-02-27	10.8500	11.0000	10.8500	11.0000	+1.289%	6	3,018	+275.909%
2026-02-26	10.8600	10.8600	10.8600	10.8600	-8.277%	2	3,018	+280.755%
2026-02-25	11.8000	11.8400	11.8000	11.8400	+3.860%	2	3,015	+249.240%
2026-02-24	11.1500	11.5500	11.1500	11.4000	+15.736%	22	3,015	+262.719%
2026-02-23	9.8500	9.8500	9.8500	9.8500	0.000%	2	3,009	+319.797%
2026-02-20	10.0100	10.0100	9.8000	9.8500	-4.923%	19	3,007	+319.797%
2026-02-19	10.4800	10.5000	10.3600	10.3600	-5.818%	17	2,997	+299.131%
2026-02-18	11.7800	11.7800	10.9000	11.0000	-5.172%	198	2,997	+275.909%
2026-02-17	11.6000	11.6000	11.6000	11.6000	-3.333%	1	2,843	+256.466%
2026-02-13	12.2000	12.2000	12.0000	12.0000	+1.523%	2	2,843	+244.583%
2026-02-12	12.3000	12.3000	11.8200	11.8200	-5.817%	12	2,843	+249.831%
2026-02-11	13.1800	13.1800	12.3000	12.5500	+3.977%	4	2,838	+229.482%
2026-02-10	12.2100	12.2500	12.0700	12.0700	-17.215%	251	2,837	+242.585%
2026-02-09	13.6900	14.6500	12.7500	14.5800	+1.603%	126	2,787	+183.608%
2026-02-06	13.8000	14.3500	13.7400	14.3500	+13.170%	7	2,760	+188.153%
2026-02-05	12.8000	14.4500	12.6800	12.6800	-5.865%	4	2,758	+226.104%
2026-02-04	12.3700	13.4700	12.3700	13.4700	+0.899%	4	2,759	+206.978%
2026-02-03	14.0900	14.0900	13.2700	13.3500	+1.136%	101	2,757	+209.738%
2026-02-02	12.2300	13.4200	12.2300	13.2000	+13.793%	175	2,708	+213.258%
2026-01-30	12.6000	12.6000	11.6000	11.6000	-7.200%	59	2,842	+256.466%
2026-01-29	12.0500	12.5000	11.8000	12.5000	-3.101%	96	2,826	+230.800%
2026-01-28	12.4900	13.2100	12.2200	12.9000	+27.976%	428	2,755	+220.543%
2026-01-27	9.7800	10.2800	9.7800	10.0800	+9.804%	296	2,850	+310.218%
2026-01-26	9.5100	9.6000	9.0500	9.1800	-12.738%	346	2,795	+350.436%
2026-01-23	12.0500	12.2600	10.2000	10.5200	-35.854%	513	2,710	+293.061%
2026-01-22	16.3500	16.6900	16.0900	16.4000	-2.959%	59	2,853	+152.134%
2026-01-21	14.0000	16.9000	14.0000	16.9000	+33.281%	717	2,843	+144.675%
2026-01-20	13.4000	13.9400	12.4000	12.6800	+6.555%	31	2,502	+226.104%
2026-01-16	13.3000	13.3000	11.8500	11.9000	-8.812%	59	2,501	+247.479%
2026-01-15	13.7700	14.1000	12.8000	13.0500	-0.382%	322	2,501	+216.858%
2026-01-14	12.7300	13.1000	12.3300	13.1000	+2.665%	57	2,789	+215.649%
2026-01-13	11.3800	12.7600	11.3100	12.7600	+23.285%	44	2,791	+224.060%
2026-01-12	10.5700	10.8700	10.3500	10.3500	-6.673%	12	2,775	+299.517%
2026-01-09	10.1500	11.1500	10.1000	11.0900	+35.741%	356	2,786	+272.858%
2026-01-08	8.8000	8.8000	8.1700	8.1700	-11.196%	116	2,459	+406.120%
2026-01-07	8.1400	10.5500	8.1400	9.2000	+21.854%	239	2,364	+349.457%
2026-01-06	7.6500	7.6500	7.5200	7.5500	+0.266%	10	2,330	+447.682%
2026-01-05	8.7300	8.7300	7.4200	7.5300	+1.757%	22	2,328	+449.137%
2026-01-02	6.7000	7.4000	6.7000	7.4000	+20.521%	79	2,328	+458.784%
2025-12-31	6.1000	6.2000	6.1000	6.1400	+0.987%	7	2,392	+573.453%
2025-12-30	6.3500	6.3500	5.9800	6.0800	+5.739%	8	2,392	+580.099%
2025-12-29	5.7000	5.7500	5.7000	5.7500	+3.232%	32	2,389	+619.130%
2025-12-26	5.5500	5.5900	5.4700	5.5700	+1.457%	16	2,387	+642.370%
2025-12-24	5.2800	5.4900	5.2800	5.4900	-13.133%	237	2,192	+653.188%
2025-12-23	6.3200	6.3200	6.3200	6.3200	+7.119%	34	2,192	+554.272%
2025-12-22	6.0000	6.0000	5.9000	5.9000	-9.924%	35	2,192	+600.847%
2025-12-19	6.2000	6.6000	6.2000	6.5500	+8.264%	36	2,223	+531.298%
2025-12-18	5.9500	6.1400	5.9500	6.0500	+2.542%	33	2,250	+583.471%
2025-12-17	6.1000	6.2000	5.9000	5.9000	-11.940%	12	2,225	+600.847%
2025-12-16	6.7000	6.7000	6.4700	6.7000	-1.471%	5	2,224	+517.164%
2025-12-15	6.7500	6.8000	6.7500	6.8000	-1.449%	2	2,224	+508.088%
2025-12-12	7.6500	7.6500	6.9000	6.9000	-12.102%	10	2,222	+499.275%
2025-12-11	8.0000	8.0000	7.7600	7.8500	-5.535%	137	2,219	+426.752%
2025-12-10	7.9500	8.4000	7.9500	8.3100	+1.589%	213	2,083	+397.593%
2025-12-09	8.1800	8.1800	8.1800	8.1800	+0.615%	1	2,022	+405.501%
2025-12-08	8.1600	8.3800	7.7800	8.1300	-7.086%	15	2,021	+408.610%
2025-12-05	9.5000	9.5000	8.7500	8.7500	+6.707%	9	2,021	+372.571%
2025-12-04	9.3500	9.3500	8.1600	8.2000	-19.212%	59	2,019	+404.268%
2025-12-03	10.0500	10.2000	9.3000	10.1500	+3.046%	158	2,013	+307.389%
2025-12-02	8.1000	10.0000	8.1000	9.8500	+24.684%	356	1,987	+319.797%
2025-12-01	8.1500	8.1500	7.6000	7.9000	-2.829%	100	1,942	+423.418%
2025-11-28	6.8000	8.2700	6.8000	8.1300	+32.195%	103	2,004	+408.610%
2025-11-26	6.3000	6.3500	6.1500	6.1500	+3.015%	3	1,981	+572.358%
2025-11-25	5.8900	5.9700	5.5500	5.9700	+1.531%	62	1,981	+592.630%
2025-11-24	5.7000	6.0800	5.7000	5.8800	+8.889%	143	1,923	+603.231%
2025-11-21	4.9000	5.5900	4.9000	5.4000	+4.854%	28	1,791	+665.741%
2025-11-20	6.1800	6.3800	5.0500	5.1500	-7.706%	16	1,765	+702.913%
2025-11-19	5.3500	5.9500	5.3500	5.5800	+1.455%	211	1,749	+641.039%
2025-11-18	5.3500	5.5000	5.2300	5.5000	-5.498%	305	1,541	+651.818%
2025-11-17	6.1500	6.2000	5.7000	5.8200	-6.129%	246	1,310	+610.481%
2025-11-14	6.1200	6.4000	6.1200	6.2000	-4.615%	24	1,087	+566.935%
2025-11-13	7.3000	7.3000	6.4000	6.5000	-14.474%	165	1,084	+536.154%
2025-11-12	7.6000	7.6000	7.6000	7.6000	-1.935%	1	919	+444.079%
2025-11-11	7.8000	7.8200	7.6500	7.7500	-4.321%	557	919	+433.548%
2025-11-10	8.5000	8.5000	7.9900	8.1000	+2.402%	7	391	+410.494%
2025-11-07	7.6500	7.9100	7.6500	7.9100	-0.503%	21	385	+422.756%
2025-11-06	7.9500	7.9500	7.9500	7.9500	-3.049%	25	370	+420.126%
2025-11-05	7.5500	8.5500	7.5500	8.2000	+6.910%	116	345	+404.268%
2025-11-04	7.9500	7.9500	7.6700	7.6700	-12.841%	173	237	+439.113%
2025-11-03	8.7400	8.8000	8.6000	8.8000	0.000%	8	60	+369.886%
2025-10-31	9.0700	9.1500	8.8000	8.8000	-7.368%	54	60	+369.886%
2025-10-30	9.5000	9.5000	9.5000	9.5000	-2.564%	1	14	+335.263%
2025-10-29	9.4500	9.8000	9.4500	9.7500	-0.307%	4	13	+324.103%
2025-10-28	9.0400	10.0000	9.0400	9.7800	0.000%	13	0	+322.802%