Dark

INTC20271217C65
INTC Dec 17 2027 65.00 Call (INTC271217C00065000)
option OPRA

EOD

Jul 16, 2026

50.49-7.798%(-4.27)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	52.2200	52.2200	49.7000	50.4900	-7.798%	6	1,605	0.000%
2026-07-15	60.0000	60.0000	52.6500	54.7600	-2.562%	9	1,606	-7.798%
2026-07-13	57.8600	57.8600	56.2000	56.2000	-7.702%	6	1,599	-10.160%
2026-07-10	60.8900	60.8900	60.8900	60.8900	-9.457%	1	1,603	-17.080%
2026-07-09	67.2500	67.2500	67.2500	67.2500	+11.878%	1	1,602	-24.922%
2026-07-08	58.7500	60.1100	58.0800	60.1100	-4.100%	4	1,602	-16.004%
2026-07-07	67.4300	67.7200	62.1500	62.6800	-21.562%	18	1,604	-19.448%
2026-07-01	81.0000	81.0000	79.9100	79.9100	-11.231%	2	1,592	-36.816%
2026-06-30	90.0200	90.0200	90.0200	90.0200	+23.079%	1	1,591	-43.912%
2026-06-29	73.2000	73.4300	73.0000	73.1400	-10.346%	6	1,591	-30.968%
2026-06-25	81.5800	81.5800	81.5800	81.5800	-1.947%	1	1,585	-38.110%
2026-06-24	82.4300	83.2000	82.4300	83.2000	-6.883%	2	1,586	-39.315%
2026-06-22	88.1000	89.3500	88.1000	89.3500	+6.470%	8	1,585	-43.492%
2026-06-18	79.5000	84.0000	79.5000	83.9200	+19.783%	15	1,588	-39.836%
2026-06-16	70.3700	70.3900	70.0600	70.0600	-9.925%	27	1,588	-27.933%
2026-06-15	80.6500	80.6500	77.7800	77.7800	+2.911%	12	1,561	-35.086%
2026-06-12	72.5000	76.3000	72.5000	75.5800	+16.009%	9	1,568	-33.197%
2026-06-11	66.5000	68.7900	65.1500	65.1500	+13.383%	23	1,571	-22.502%
2026-06-10	57.1500	57.4600	57.1500	57.4600	-0.156%	2	1,573	-12.130%
2026-06-09	62.2400	62.2400	57.5500	57.5500	-5.964%	8	1,575	-12.268%
2026-06-08	59.0000	61.6400	59.0000	61.2000	+11.618%	49	1,579	-17.500%
2026-06-05	56.5000	56.5000	54.8300	54.8300	-9.551%	2	1,568	-7.915%
2026-06-04	60.6200	60.6200	60.4900	60.6200	-6.016%	3	1,568	-16.711%
2026-06-03	64.5000	64.5000	64.5000	64.5000	+11.015%	1	1,567	-21.721%
2026-06-02	55.5000	59.2200	55.5000	58.1000	-7.778%	26	1,568	-13.098%
2026-06-01	60.3500	63.0000	60.3500	63.0000	-8.002%	9	1,570	-19.857%
2026-05-29	74.0000	74.0000	68.0000	68.4800	+1.122%	4	1,573	-26.270%
2026-05-28	67.7200	67.7200	67.7200	67.7200	-2.631%	1	1,573	-25.443%
2026-05-27	69.4000	69.9700	69.4000	69.5500	-2.042%	60	1,573	-27.405%
2026-05-26	71.5000	71.5000	69.3000	71.0000	+0.996%	58	1,547	-28.887%
2026-05-22	70.3000	70.3000	70.3000	70.3000	+7.410%	5	1,575	-28.179%
2026-05-21	65.7400	65.7400	64.0000	65.4500	-3.920%	93	1,575	-22.857%
2026-05-20	68.7500	68.7500	68.1200	68.1200	+11.727%	2	1,575	-25.881%
2026-05-19	57.0000	60.9700	57.0000	60.9700	+4.222%	2	1,570	-17.189%
2026-05-18	57.9200	58.5000	57.9200	58.5000	-2.500%	9	1,570	-13.692%
2026-05-15	61.2100	61.2100	60.0000	60.0000	-10.448%	2	1,570	-15.850%
2026-05-14	66.4500	67.0000	66.3000	67.0000	-6.685%	5	1,571	-24.642%
2026-05-13	68.4500	71.8000	68.4500	71.8000	+10.462%	29	1,571	-29.680%
2026-05-12	74.3700	75.9700	65.0000	65.0000	-17.722%	71	1,571	-22.323%
2026-05-11	77.0000	79.0000	75.0000	79.0000	+5.785%	28	1,571	-36.089%
2026-05-08	64.2500	76.1400	64.2500	74.6800	+24.487%	14	1,622	-32.392%
2026-05-07	62.6200	62.6200	59.9500	59.9900	-2.376%	4	1,620	-15.836%
2026-05-06	61.7400	61.7400	58.4200	61.4500	+5.367%	15	1,620	-17.836%
2026-05-05	59.6200	60.3000	58.3200	58.3200	+22.213%	27	1,625	-13.426%
2026-05-04	48.4600	50.5300	47.7200	47.7200	-4.560%	16	1,628	+5.805%
2026-05-01	48.0800	50.8300	48.0800	50.0000	+10.424%	11	1,642	+0.980%
2026-04-30	44.3700	46.0000	44.3700	45.2800	-1.114%	45	1,642	+11.506%
2026-04-29	39.8300	45.7900	39.8300	45.7900	+23.490%	64	1,611	+10.264%
2026-04-28	36.0000	37.0800	34.8800	37.0800	+1.395%	17	1,606	+36.165%
2026-04-27	37.0000	38.0000	36.1400	36.5700	+7.559%	28	1,615	+38.064%
2026-04-24	35.5200	37.5000	31.0500	34.0000	+47.314%	42	1,606	+48.500%
2026-04-23	23.4800	24.1400	22.9500	23.0800	+4.293%	35	1,616	+118.761%
2026-04-22	22.3500	22.3500	22.0000	22.1300	-3.024%	126	1,615	+128.152%
2026-04-21	23.6900	23.6900	22.8200	22.8200	+2.332%	31	1,583	+121.253%
2026-04-20	24.7700	24.7700	22.0000	22.3000	-8.456%	27	1,583	+126.413%
2026-04-17	24.8800	25.5000	24.3600	24.3600	-0.571%	32	1,589	+107.266%
2026-04-16	23.1000	24.5000	22.9000	24.5000	+10.112%	49	1,575	+106.082%
2026-04-15	22.0000	22.2500	21.5900	22.2500	+4.903%	120	1,609	+126.921%
2026-04-14	21.0300	21.2100	20.1100	21.2100	-4.717%	96	1,600	+138.048%
2026-04-13	20.4500	22.7000	20.4500	22.2600	+6.507%	129	1,506	+126.819%
2026-04-10	20.0000	20.9400	20.0000	20.9000	+3.722%	65	1,410	+141.579%
2026-04-09	18.6900	20.1500	18.0000	20.1500	+14.815%	288	1,389	+150.571%
2026-04-08	15.2000	17.8700	15.2000	17.5500	+25.357%	104	1,485	+187.692%
2026-04-07	14.0000	14.0000	14.0000	14.0000	+9.119%	1	1,457	+260.643%
2026-04-06	13.1400	13.4500	12.8300	12.8300	+1.825%	15	1,456	+293.531%
2026-04-02	12.6200	12.6200	11.9900	12.6000	+15.068%	230	1,258	+300.714%
2026-04-01	10.5000	11.1500	10.5000	10.9500	+41.290%	67	1,258	+361.096%
2026-03-31	7.7500	7.7500	7.7500	7.7500	+1.175%	1	1,250	+551.484%
2026-03-30	8.0700	8.0700	7.5100	7.6600	-11.137%	49	1,251	+559.138%
2026-03-27	8.6200	8.6200	8.6200	8.6200	-11.771%	2	1,244	+485.731%
2026-03-26	9.7700	9.7700	9.7700	9.7700	-6.148%	20	1,245	+416.786%
2026-03-25	10.4100	10.4100	10.4100	10.4100	+18.971%	30	1,225	+385.014%
2026-03-23	8.7500	8.7500	8.7500	8.7500	-2.235%	1	1,205	+477.029%
2026-03-20	8.9000	9.0000	8.9000	8.9500	-7.732%	7	1,205	+464.134%
2026-03-18	9.7000	9.7000	9.7000	9.7000	+6.593%	4	1,210	+420.515%
2026-03-17	10.1000	10.1000	9.1000	9.1000	-9.000%	6	1,210	+454.835%
2026-03-16	11.0000	11.0200	10.0000	10.0000	-6.103%	24	1,212	+404.900%
2026-03-13	10.6500	10.6500	10.6500	10.6500	-4.911%	11	1,216	+374.085%
2026-03-11	11.2000	11.2000	11.2000	11.2000	+7.900%	5	1,227	+350.804%
2026-03-10	10.3800	10.3800	10.3800	10.3800	+12.704%	5	1,227	+386.416%
2026-03-09	9.2100	9.2100	9.2100	9.2100	-4.262%	5	1,224	+448.208%
2026-03-06	9.6300	9.6300	9.6200	9.6200	-0.517%	2	1,224	+424.844%
2026-03-04	9.6700	9.6700	9.6700	9.6700	+15.119%	1	1,225	+422.130%
2026-03-03	8.4000	8.4000	8.4000	8.4000	-13.133%	1	1,224	+501.071%
2026-03-02	9.8000	9.8000	9.6700	9.6700	-1.827%	2	1,223	+422.130%
2026-02-27	9.8500	9.8500	9.8500	9.8500	+1.026%	1	1,223	+412.589%
2026-02-26	9.6400	9.8700	9.6400	9.7500	-7.583%	7	1,223	+417.846%
2026-02-25	10.2000	10.5500	10.2000	10.5500	+0.572%	15	1,210	+378.578%
2026-02-24	10.1700	10.4900	9.9900	10.4900	+16.556%	9	1,210	+381.316%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-9.820%	5	1,206	+461.000%
2026-02-18	10.1500	10.1500	9.9800	9.9800	-0.200%	21	1,206	+405.912%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-10.314%	5	1,186	+404.900%
2026-02-13	10.0800	11.2000	10.0800	11.1500	-1.762%	6	1,189	+352.825%
2026-02-11	11.0300	11.4500	11.0300	11.3500	+2.160%	11	1,189	+344.846%
2026-02-10	12.1700	12.1700	11.1100	11.1100	-16.151%	143	1,188	+354.455%
2026-02-09	13.2100	13.2500	13.1900	13.2500	+1.923%	13	1,047	+281.057%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+11.876%	5	1,038	+288.385%
2026-02-05	11.5600	11.6200	11.5600	11.6200	+0.432%	21	1,033	+334.509%
2026-02-04	12.3000	12.3000	11.5700	11.5700	-10.449%	11	1,054	+336.387%
2026-02-03	12.9200	12.9200	12.9200	12.9200	+4.446%	1	1,055	+290.789%
2026-02-02	11.9500	12.3700	11.9500	12.3700	+11.341%	25	1,055	+308.165%
2026-01-30	11.8200	11.8200	11.0000	11.1100	-5.043%	38	1,050	+354.455%
2026-01-29	11.0400	11.7000	10.5500	11.7000	+0.949%	666	1,048	+331.538%
2026-01-28	10.8000	11.7600	10.8000	11.5900	+29.497%	66	614	+335.634%
2026-01-27	8.5500	9.0000	8.5500	8.9500	+8.485%	71	558	+464.134%
2026-01-26	9.2000	9.2500	8.2100	8.2500	-10.811%	51	568	+512.000%
2026-01-23	10.8600	10.9400	9.1000	9.2500	-38.944%	146	592	+445.838%
2026-01-22	15.0500	15.2200	14.7500	15.1500	-0.329%	286	648	+233.267%
2026-01-21	13.5000	15.3000	13.1700	15.2000	+31.148%	384	871	+232.171%
2026-01-20	10.2000	12.3800	10.2000	11.5900	+8.116%	75	619	+335.634%
2026-01-16	12.0000	12.0000	10.5200	10.7200	-7.586%	29	599	+370.989%
2026-01-15	12.8000	12.8000	11.6000	11.6000	-1.778%	15	599	+335.259%
2026-01-14	11.5000	11.9500	11.2100	11.8100	+7.952%	134	593	+327.519%
2026-01-13	10.3000	11.3500	9.8900	10.9400	+21.556%	230	596	+361.517%
2026-01-12	9.7000	9.7800	9.0000	9.0000	-10.714%	20	539	+461.000%
2026-01-09	9.4000	10.0800	9.0300	10.0800	+34.400%	52	541	+400.893%
2026-01-08	7.9000	7.9000	7.3400	7.5000	-7.407%	106	521	+573.200%
2026-01-07	7.4700	9.6000	7.4700	8.1000	+21.622%	104	419	+523.333%
2026-01-06	6.6600	6.6600	6.6600	6.6600	-0.597%	1	359	+658.108%
2026-01-05	6.7000	7.0700	6.7000	6.7000	+4.688%	54	305	+653.582%
2026-01-02	5.7500	6.6000	5.7500	6.4000	+19.626%	3	305	+688.906%
2025-12-31	5.3500	5.3500	5.3500	5.3500	-1.835%	30	308	+843.738%
2025-12-30	5.3000	5.4500	5.3000	5.4500	+11.224%	38	308	+826.422%
2025-12-29	4.9000	4.9000	4.9000	4.9000	+1.660%	39	344	+930.408%
2025-12-26	4.9000	4.9300	4.8000	4.8200	+4.783%	10	307	+947.510%
2025-12-24	4.5000	4.8000	4.5000	4.6000	-8.000%	104	207	+997.609%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-1.961%	5	207	+909.800%
2025-12-22	5.7500	5.7500	5.1000	5.1000	-6.593%	92	205	+890.000%
2025-12-19	5.7000	5.7000	5.4600	5.4600	+7.059%	6	222	+824.725%
2025-12-18	5.7500	5.7800	5.1000	5.1000	0.000%	39	219	+890.000%
2025-12-17	6.0000	6.0000	5.0500	5.1000	-13.559%	105	254	+890.000%
2025-12-16	6.4000	6.4000	5.9000	5.9000	-10.876%	21	190	+755.763%
2025-12-12	6.4500	6.6200	6.4500	6.6200	-3.639%	4	170	+662.689%
2025-12-11	7.2500	7.2500	6.8700	6.8700	-6.531%	43	170	+634.934%
2025-12-10	7.0000	7.3500	7.0000	7.3500	+1.942%	37	130	+586.939%
2025-12-09	7.2100	7.2100	7.2100	7.2100	+1.549%	1	125	+600.277%
2025-12-08	6.9100	7.1000	6.9100	7.1000	-10.127%	12	124	+611.127%
2025-12-05	8.2000	8.2000	7.9000	7.9000	+8.966%	39	122	+539.114%
2025-12-04	7.2800	7.2800	7.2500	7.2500	-17.614%	40	122	+596.414%
2025-12-03	8.7300	9.3500	8.2500	8.8000	0.000%	82	82	+473.750%