Dark

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

EOD

Sep 2, 2026

38.00+2.288%(+0.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	38.3500	38.3500	37.8400	38.0000	+2.288%	12	1,617	0.000%
2026-09-01	37.1500	37.1500	37.1500	37.1500	-2.749%	1	1,618	+2.288%
2026-08-31	40.0000	40.0000	38.2000	38.2000	-5.632%	3	1,618	-0.524%
2026-08-27	39.4500	41.4800	38.1600	40.4800	+7.947%	25	1,617	-6.126%
2026-08-26	37.0800	37.5000	36.2500	37.5000	-0.794%	10	1,613	+1.333%
2026-08-25	39.4300	39.4300	37.7500	37.8000	-0.290%	14	1,610	+0.529%
2026-08-24	38.0000	38.0000	37.0000	37.9100	-6.163%	15	1,606	+0.237%
2026-08-21	42.1900	42.1900	40.4000	40.4000	-3.855%	2	1,606	-5.941%
2026-08-20	42.0200	42.0200	42.0200	42.0200	-2.347%	1	1,605	-9.567%
2026-08-19	42.0000	43.0300	42.0000	43.0300	-10.354%	10	1,605	-11.690%
2026-08-18	48.2000	48.2000	48.0000	48.0000	-8.414%	2	1,610	-20.833%
2026-08-17	54.0000	54.0200	52.4100	52.4100	-3.800%	14	1,608	-27.495%
2026-08-14	54.4800	54.4800	54.4800	54.4800	+0.665%	1	1,612	-30.250%
2026-08-13	54.1200	54.1200	54.1200	54.1200	+6.263%	2	1,612	-29.786%
2026-08-12	50.5800	50.9700	50.5800	50.9300	+5.227%	59	1,612	-25.388%
2026-08-11	49.0000	49.0000	48.4000	48.4000	-2.811%	4	1,596	-21.488%
2026-08-10	49.0000	50.1500	49.0000	49.8000	-5.592%	4	1,593	-23.695%
2026-08-07	51.9000	52.7500	51.9000	52.7500	-0.547%	11	1,592	-27.962%
2026-08-05	53.0400	53.0400	53.0400	53.0400	+7.152%	1	1,592	-28.356%
2026-08-04	49.5000	49.5000	49.5000	49.5000	+22.222%	1	1,592	-23.232%
2026-08-03	40.5000	40.5000	40.5000	40.5000	-11.379%	1	1,591	-6.173%
2026-07-31	45.7000	45.7000	45.7000	45.7000	+0.110%	1	1,591	-16.849%
2026-07-30	45.6500	45.6500	45.6500	45.6500	+14.843%	6	1,592	-16.758%
2026-07-29	39.7500	39.7500	39.7500	39.7500	-4.904%	1	1,592	-4.403%
2026-07-28	41.8000	41.8000	41.8000	41.8000	-8.574%	10	1,592	-9.091%
2026-07-27	42.5000	45.7200	42.5000	45.7200	-6.827%	8	1,602	-16.885%
2026-07-24	51.4000	51.4000	49.0700	49.0700	-8.195%	6	1,600	-22.560%
2026-07-23	52.9900	53.4500	52.9900	53.4500	-7.446%	5	1,596	-28.906%
2026-07-21	57.0600	57.7500	57.0600	57.7500	+14.470%	18	1,598	-34.199%
2026-07-17	49.0800	50.4500	49.0800	50.4500	-0.079%	3	1,605	-24.678%
2026-07-16	52.2200	52.2200	49.7000	50.4900	-7.798%	6	1,605	-24.738%
2026-07-15	60.0000	60.0000	52.6500	54.7600	-2.562%	9	1,606	-30.606%
2026-07-13	57.8600	57.8600	56.2000	56.2000	-7.702%	6	1,599	-32.384%
2026-07-10	60.8900	60.8900	60.8900	60.8900	-9.457%	1	1,603	-37.592%
2026-07-09	67.2500	67.2500	67.2500	67.2500	+11.878%	1	1,602	-43.494%
2026-07-08	58.7500	60.1100	58.0800	60.1100	-4.100%	4	1,602	-36.783%
2026-07-07	67.4300	67.7200	62.1500	62.6800	-21.562%	18	1,604	-39.375%
2026-07-01	81.0000	81.0000	79.9100	79.9100	-11.231%	2	1,592	-52.447%
2026-06-30	90.0200	90.0200	90.0200	90.0200	+23.079%	1	1,591	-57.787%
2026-06-29	73.2000	73.4300	73.0000	73.1400	-10.346%	6	1,591	-48.045%
2026-06-25	81.5800	81.5800	81.5800	81.5800	-1.947%	1	1,585	-53.420%
2026-06-24	82.4300	83.2000	82.4300	83.2000	-6.883%	2	1,586	-54.327%
2026-06-22	88.1000	89.3500	88.1000	89.3500	+6.470%	8	1,585	-57.471%
2026-06-18	79.5000	84.0000	79.5000	83.9200	+19.783%	15	1,588	-54.719%
2026-06-16	70.3700	70.3900	70.0600	70.0600	-9.925%	27	1,588	-45.761%
2026-06-15	80.6500	80.6500	77.7800	77.7800	+2.911%	12	1,561	-51.144%
2026-06-12	72.5000	76.3000	72.5000	75.5800	+16.009%	9	1,568	-49.722%
2026-06-11	66.5000	68.7900	65.1500	65.1500	+13.383%	23	1,571	-41.673%
2026-06-10	57.1500	57.4600	57.1500	57.4600	-0.156%	2	1,573	-33.867%
2026-06-09	62.2400	62.2400	57.5500	57.5500	-5.964%	8	1,575	-33.970%
2026-06-08	59.0000	61.6400	59.0000	61.2000	+11.618%	49	1,579	-37.908%
2026-06-05	56.5000	56.5000	54.8300	54.8300	-9.551%	2	1,568	-30.695%
2026-06-04	60.6200	60.6200	60.4900	60.6200	-6.016%	3	1,568	-37.314%
2026-06-03	64.5000	64.5000	64.5000	64.5000	+11.015%	1	1,567	-41.085%
2026-06-02	55.5000	59.2200	55.5000	58.1000	-7.778%	26	1,568	-34.596%
2026-06-01	60.3500	63.0000	60.3500	63.0000	-8.002%	9	1,570	-39.683%
2026-05-29	74.0000	74.0000	68.0000	68.4800	+1.122%	4	1,573	-44.509%
2026-05-28	67.7200	67.7200	67.7200	67.7200	-2.631%	1	1,573	-43.887%
2026-05-27	69.4000	69.9700	69.4000	69.5500	-2.042%	60	1,573	-45.363%
2026-05-26	71.5000	71.5000	69.3000	71.0000	+0.996%	58	1,547	-46.479%
2026-05-22	70.3000	70.3000	70.3000	70.3000	+7.410%	5	1,575	-45.946%
2026-05-21	65.7400	65.7400	64.0000	65.4500	-3.920%	93	1,575	-41.940%
2026-05-20	68.7500	68.7500	68.1200	68.1200	+11.727%	2	1,575	-44.216%
2026-05-19	57.0000	60.9700	57.0000	60.9700	+4.222%	2	1,570	-37.674%
2026-05-18	57.9200	58.5000	57.9200	58.5000	-2.500%	9	1,570	-35.043%
2026-05-15	61.2100	61.2100	60.0000	60.0000	-10.448%	2	1,570	-36.667%
2026-05-14	66.4500	67.0000	66.3000	67.0000	-6.685%	5	1,571	-43.284%
2026-05-13	68.4500	71.8000	68.4500	71.8000	+10.462%	29	1,571	-47.075%
2026-05-12	74.3700	75.9700	65.0000	65.0000	-17.722%	71	1,571	-41.538%
2026-05-11	77.0000	79.0000	75.0000	79.0000	+5.785%	28	1,571	-51.899%
2026-05-08	64.2500	76.1400	64.2500	74.6800	+24.487%	14	1,622	-49.116%
2026-05-07	62.6200	62.6200	59.9500	59.9900	-2.376%	4	1,620	-36.656%
2026-05-06	61.7400	61.7400	58.4200	61.4500	+5.367%	15	1,620	-38.161%
2026-05-05	59.6200	60.3000	58.3200	58.3200	+22.213%	27	1,625	-34.842%
2026-05-04	48.4600	50.5300	47.7200	47.7200	-4.560%	16	1,628	-20.369%
2026-05-01	48.0800	50.8300	48.0800	50.0000	+10.424%	11	1,642	-24.000%
2026-04-30	44.3700	46.0000	44.3700	45.2800	-1.114%	45	1,642	-16.078%
2026-04-29	39.8300	45.7900	39.8300	45.7900	+23.490%	64	1,611	-17.012%
2026-04-28	36.0000	37.0800	34.8800	37.0800	+1.395%	17	1,606	+2.481%
2026-04-27	37.0000	38.0000	36.1400	36.5700	+7.559%	28	1,615	+3.910%
2026-04-24	35.5200	37.5000	31.0500	34.0000	+47.314%	42	1,606	+11.765%
2026-04-23	23.4800	24.1400	22.9500	23.0800	+4.293%	35	1,616	+64.645%
2026-04-22	22.3500	22.3500	22.0000	22.1300	-3.024%	126	1,615	+71.713%
2026-04-21	23.6900	23.6900	22.8200	22.8200	+2.332%	31	1,583	+66.521%
2026-04-20	24.7700	24.7700	22.0000	22.3000	-8.456%	27	1,583	+70.404%
2026-04-17	24.8800	25.5000	24.3600	24.3600	-0.571%	32	1,589	+55.993%
2026-04-16	23.1000	24.5000	22.9000	24.5000	+10.112%	49	1,575	+55.102%
2026-04-15	22.0000	22.2500	21.5900	22.2500	+4.903%	120	1,609	+70.787%
2026-04-14	21.0300	21.2100	20.1100	21.2100	-4.717%	96	1,600	+79.161%
2026-04-13	20.4500	22.7000	20.4500	22.2600	+6.507%	129	1,506	+70.710%
2026-04-10	20.0000	20.9400	20.0000	20.9000	+3.722%	65	1,410	+81.818%
2026-04-09	18.6900	20.1500	18.0000	20.1500	+14.815%	288	1,389	+88.586%
2026-04-08	15.2000	17.8700	15.2000	17.5500	+25.357%	104	1,485	+116.524%
2026-04-07	14.0000	14.0000	14.0000	14.0000	+9.119%	1	1,457	+171.429%
2026-04-06	13.1400	13.4500	12.8300	12.8300	+1.825%	15	1,456	+196.181%
2026-04-02	12.6200	12.6200	11.9900	12.6000	+15.068%	230	1,258	+201.587%
2026-04-01	10.5000	11.1500	10.5000	10.9500	+41.290%	67	1,258	+247.032%
2026-03-31	7.7500	7.7500	7.7500	7.7500	+1.175%	1	1,250	+390.323%
2026-03-30	8.0700	8.0700	7.5100	7.6600	-11.137%	49	1,251	+396.084%
2026-03-27	8.6200	8.6200	8.6200	8.6200	-11.771%	2	1,244	+340.835%
2026-03-26	9.7700	9.7700	9.7700	9.7700	-6.148%	20	1,245	+288.946%
2026-03-25	10.4100	10.4100	10.4100	10.4100	+18.971%	30	1,225	+265.034%
2026-03-23	8.7500	8.7500	8.7500	8.7500	-2.235%	1	1,205	+334.286%
2026-03-20	8.9000	9.0000	8.9000	8.9500	-7.732%	7	1,205	+324.581%
2026-03-18	9.7000	9.7000	9.7000	9.7000	+6.593%	4	1,210	+291.753%
2026-03-17	10.1000	10.1000	9.1000	9.1000	-9.000%	6	1,210	+317.582%
2026-03-16	11.0000	11.0200	10.0000	10.0000	-6.103%	24	1,212	+280.000%
2026-03-13	10.6500	10.6500	10.6500	10.6500	-4.911%	11	1,216	+256.808%
2026-03-11	11.2000	11.2000	11.2000	11.2000	+7.900%	5	1,227	+239.286%
2026-03-10	10.3800	10.3800	10.3800	10.3800	+12.704%	5	1,227	+266.089%
2026-03-09	9.2100	9.2100	9.2100	9.2100	-4.262%	5	1,224	+312.595%
2026-03-06	9.6300	9.6300	9.6200	9.6200	-0.517%	2	1,224	+295.010%
2026-03-04	9.6700	9.6700	9.6700	9.6700	+15.119%	1	1,225	+292.968%
2026-03-03	8.4000	8.4000	8.4000	8.4000	-13.133%	1	1,224	+352.381%
2026-03-02	9.8000	9.8000	9.6700	9.6700	-1.827%	2	1,223	+292.968%
2026-02-27	9.8500	9.8500	9.8500	9.8500	+1.026%	1	1,223	+285.787%
2026-02-26	9.6400	9.8700	9.6400	9.7500	-7.583%	7	1,223	+289.744%
2026-02-25	10.2000	10.5500	10.2000	10.5500	+0.572%	15	1,210	+260.190%
2026-02-24	10.1700	10.4900	9.9900	10.4900	+16.556%	9	1,210	+262.250%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-9.820%	5	1,206	+322.222%
2026-02-18	10.1500	10.1500	9.9800	9.9800	-0.200%	21	1,206	+280.762%
2026-02-17	10.0000	10.0000	10.0000	10.0000	-10.314%	5	1,186	+280.000%
2026-02-13	10.0800	11.2000	10.0800	11.1500	-1.762%	6	1,189	+240.807%
2026-02-11	11.0300	11.4500	11.0300	11.3500	+2.160%	11	1,189	+234.802%
2026-02-10	12.1700	12.1700	11.1100	11.1100	-16.151%	143	1,188	+242.034%
2026-02-09	13.2100	13.2500	13.1900	13.2500	+1.923%	13	1,047	+186.792%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+11.876%	5	1,038	+192.308%
2026-02-05	11.5600	11.6200	11.5600	11.6200	+0.432%	21	1,033	+227.022%
2026-02-04	12.3000	12.3000	11.5700	11.5700	-10.449%	11	1,054	+228.436%
2026-02-03	12.9200	12.9200	12.9200	12.9200	+4.446%	1	1,055	+194.118%
2026-02-02	11.9500	12.3700	11.9500	12.3700	+11.341%	25	1,055	+207.195%
2026-01-30	11.8200	11.8200	11.0000	11.1100	-5.043%	38	1,050	+242.034%
2026-01-29	11.0400	11.7000	10.5500	11.7000	+0.949%	666	1,048	+224.786%
2026-01-28	10.8000	11.7600	10.8000	11.5900	+29.497%	66	614	+227.869%
2026-01-27	8.5500	9.0000	8.5500	8.9500	+8.485%	71	558	+324.581%
2026-01-26	9.2000	9.2500	8.2100	8.2500	-10.811%	51	568	+360.606%
2026-01-23	10.8600	10.9400	9.1000	9.2500	-38.944%	146	592	+310.811%
2026-01-22	15.0500	15.2200	14.7500	15.1500	-0.329%	286	648	+150.825%
2026-01-21	13.5000	15.3000	13.1700	15.2000	+31.148%	384	871	+150.000%
2026-01-20	10.2000	12.3800	10.2000	11.5900	+8.116%	75	619	+227.869%
2026-01-16	12.0000	12.0000	10.5200	10.7200	-7.586%	29	599	+254.478%
2026-01-15	12.8000	12.8000	11.6000	11.6000	-1.778%	15	599	+227.586%
2026-01-14	11.5000	11.9500	11.2100	11.8100	+7.952%	134	593	+221.761%
2026-01-13	10.3000	11.3500	9.8900	10.9400	+21.556%	230	596	+247.349%
2026-01-12	9.7000	9.7800	9.0000	9.0000	-10.714%	20	539	+322.222%
2026-01-09	9.4000	10.0800	9.0300	10.0800	+34.400%	52	541	+276.984%
2026-01-08	7.9000	7.9000	7.3400	7.5000	-7.407%	106	521	+406.667%
2026-01-07	7.4700	9.6000	7.4700	8.1000	+21.622%	104	419	+369.136%
2026-01-06	6.6600	6.6600	6.6600	6.6600	-0.597%	1	359	+470.571%
2026-01-05	6.7000	7.0700	6.7000	6.7000	+4.688%	54	305	+467.164%
2026-01-02	5.7500	6.6000	5.7500	6.4000	+19.626%	3	305	+493.750%
2025-12-31	5.3500	5.3500	5.3500	5.3500	-1.835%	30	308	+610.280%
2025-12-30	5.3000	5.4500	5.3000	5.4500	+11.224%	38	308	+597.248%
2025-12-29	4.9000	4.9000	4.9000	4.9000	+1.660%	39	344	+675.510%
2025-12-26	4.9000	4.9300	4.8000	4.8200	+4.783%	10	307	+688.382%
2025-12-24	4.5000	4.8000	4.5000	4.6000	-8.000%	104	207	+726.087%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-1.961%	5	207	+660.000%
2025-12-22	5.7500	5.7500	5.1000	5.1000	-6.593%	92	205	+645.098%
2025-12-19	5.7000	5.7000	5.4600	5.4600	+7.059%	6	222	+595.971%
2025-12-18	5.7500	5.7800	5.1000	5.1000	0.000%	39	219	+645.098%
2025-12-17	6.0000	6.0000	5.0500	5.1000	-13.559%	105	254	+645.098%
2025-12-16	6.4000	6.4000	5.9000	5.9000	-10.876%	21	190	+544.068%
2025-12-12	6.4500	6.6200	6.4500	6.6200	-3.639%	4	170	+474.018%
2025-12-11	7.2500	7.2500	6.8700	6.8700	-6.531%	43	170	+453.130%
2025-12-10	7.0000	7.3500	7.0000	7.3500	+1.942%	37	130	+417.007%
2025-12-09	7.2100	7.2100	7.2100	7.2100	+1.549%	1	125	+427.046%
2025-12-08	6.9100	7.1000	6.9100	7.1000	-10.127%	12	124	+435.211%
2025-12-05	8.2000	8.2000	7.9000	7.9000	+8.966%	39	122	+381.013%
2025-12-04	7.2800	7.2800	7.2500	7.2500	-17.614%	40	122	+424.138%
2025-12-03	8.7300	9.3500	8.2500	8.8000	0.000%	82	82	+331.818%