Dark

INTC20271217C70
INTC Dec 17 2027 70.00 Call (INTC271217C00070000)
option OPRA

EOD

Jul 16, 2026

47.74-8.893%(-4.66)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	52.2500	52.2500	47.7400	47.7400	-8.893%	12	1,403	0.000%
2026-07-15	51.6000	52.4000	51.6000	52.4000	-6.977%	31	1,403	-8.893%
2026-07-14	56.3000	56.3300	56.3000	56.3300	+1.258%	4	1,373	-15.249%
2026-07-13	55.6300	55.6300	55.6300	55.6300	-3.420%	1	1,373	-14.183%
2026-07-10	57.6000	57.6000	57.6000	57.6000	-7.470%	1	1,373	-17.118%
2026-07-09	62.2500	62.2500	62.2500	62.2500	+7.254%	1	1,373	-23.309%
2026-07-08	59.2100	59.3600	58.0400	58.0400	-4.066%	5	1,373	-17.746%
2026-07-07	61.7800	61.7800	60.5000	60.5000	-30.042%	4	1,373	-21.091%
2026-06-30	83.9900	86.8500	83.9900	86.4800	+14.847%	6	1,372	-44.796%
2026-06-29	71.8800	75.3000	71.8800	75.3000	-0.764%	2	1,373	-36.600%
2026-06-26	75.4300	78.0000	75.4300	75.8800	-4.289%	7	1,372	-37.085%
2026-06-25	77.1800	79.2800	77.1800	79.2800	+1.693%	7	1,367	-39.783%
2026-06-24	77.9600	77.9600	77.9600	77.9600	-10.133%	1	1,366	-38.763%
2026-06-22	84.7300	86.7500	84.5000	86.7500	+7.657%	18	1,366	-44.968%
2026-06-18	78.5200	80.7500	78.5200	80.5800	+12.936%	16	1,378	-40.755%
2026-06-17	68.6000	71.3500	68.6000	71.3500	+6.493%	2	1,378	-33.090%
2026-06-16	73.7400	73.9200	67.0000	67.0000	-10.464%	41	1,378	-28.746%
2026-06-15	75.5000	78.1700	74.8300	74.8300	+3.671%	9	1,338	-36.202%
2026-06-12	72.1800	72.1800	72.1800	72.1800	+16.082%	1	1,339	-33.860%
2026-06-11	64.9900	65.6000	62.1800	62.1800	+13.157%	6	1,338	-23.223%
2026-06-10	57.5000	57.5000	54.9500	54.9500	-0.812%	2	1,341	-13.121%
2026-06-09	55.4000	55.4000	55.4000	55.4000	-6.655%	1	1,342	-13.827%
2026-06-08	59.3500	59.3500	59.3500	59.3500	+19.899%	1	1,343	-19.562%
2026-06-05	54.0100	54.0100	49.5000	49.5000	-15.601%	51	1,342	-3.556%
2026-06-04	57.2700	58.6500	57.2700	58.6500	-4.634%	6	1,320	-18.602%
2026-06-03	61.5000	61.5000	61.5000	61.5000	+10.651%	1	1,320	-22.374%
2026-06-02	53.6600	56.5700	53.6600	55.5800	-2.491%	34	1,320	-14.106%
2026-06-01	57.4700	59.1500	55.9500	57.0000	-12.469%	69	1,322	-16.246%
2026-05-29	66.8500	66.8500	64.6700	65.1200	-2.994%	8	1,331	-26.689%
2026-05-28	65.3300	67.1300	65.3300	67.1300	+2.332%	13	1,329	-28.884%
2026-05-27	65.0000	65.6000	65.0000	65.6000	-4.928%	2	1,342	-27.226%
2026-05-26	65.6000	69.4000	65.6000	69.0000	+2.709%	10	1,343	-30.812%
2026-05-22	69.0000	69.0000	67.1800	67.1800	+6.500%	12	1,344	-28.937%
2026-05-21	61.0000	63.0800	61.0000	63.0800	-2.954%	7	1,342	-24.318%
2026-05-20	64.0000	66.0000	62.3100	65.0000	+9.244%	22	1,342	-26.554%
2026-05-19	52.4200	59.5000	52.4200	59.5000	+13.118%	9	1,349	-19.765%
2026-05-18	55.0000	55.1700	52.6000	52.6000	-7.149%	14	1,349	-9.240%
2026-05-15	55.4000	58.8000	55.3700	56.6500	-10.008%	52	1,349	-15.728%
2026-05-14	64.3300	65.2100	62.6600	62.9500	-8.396%	62	1,370	-24.162%
2026-05-13	69.5500	69.5500	66.7600	68.7200	+2.982%	22	1,356	-30.530%
2026-05-12	70.7000	70.7000	61.5000	66.7300	-11.310%	46	1,356	-28.458%
2026-05-11	76.2000	76.7900	73.2500	75.2400	+3.068%	22	1,356	-36.550%
2026-05-08	61.4700	74.0000	61.4700	73.0000	+22.689%	327	1,394	-34.603%
2026-05-07	58.0000	60.7500	57.5000	59.5000	+1.105%	8	1,413	-19.765%
2026-05-06	59.0000	59.0000	56.1000	58.8500	+3.994%	12	1,413	-18.879%
2026-05-05	52.7800	57.9400	52.7800	56.5900	+24.374%	124	1,421	-15.639%
2026-05-04	48.3500	48.3500	45.5000	45.5000	-5.895%	40	1,407	+4.923%
2026-05-01	43.2700	48.4500	43.2700	48.3500	+11.534%	81	1,414	-1.262%
2026-04-30	43.8500	43.8500	41.5400	43.3500	-0.345%	159	1,414	+10.127%
2026-04-29	36.5500	43.5000	36.5500	43.5000	+24.821%	149	1,472	+9.747%
2026-04-28	33.5000	34.8500	32.7000	34.8500	+1.752%	60	1,480	+36.987%
2026-04-27	33.9900	37.8500	33.9900	34.2500	+3.070%	108	1,480	+39.387%
2026-04-24	32.1000	34.6600	31.2200	33.2300	+56.009%	751	1,494	+43.665%
2026-04-23	21.5000	22.6000	21.0700	21.3000	+5.812%	218	1,275	+124.131%
2026-04-22	22.0000	22.0000	20.1300	20.1300	-5.493%	48	1,416	+137.158%
2026-04-21	21.8000	21.8000	20.8800	21.3000	+3.902%	63	1,360	+124.131%
2026-04-20	22.7900	22.7900	20.5000	20.5000	-8.970%	43	1,360	+132.878%
2026-04-17	22.9000	24.1500	22.2200	22.5200	-1.702%	100	1,341	+111.989%
2026-04-16	20.9000	22.9100	20.9000	22.9100	+13.192%	76	1,314	+108.381%
2026-04-15	19.8500	20.7000	19.8500	20.2400	+6.191%	77	1,265	+135.870%
2026-04-14	19.4900	19.8200	18.4500	19.0600	-6.934%	60	1,335	+150.472%
2026-04-13	19.6800	20.9700	19.6800	20.4800	+7.846%	282	1,346	+133.105%
2026-04-10	17.7000	19.3900	17.7000	18.9900	+1.280%	115	1,463	+151.395%
2026-04-09	16.7100	18.7500	16.5700	18.7500	+19.048%	373	1,479	+154.613%
2026-04-08	15.0000	16.4300	14.7500	15.7500	+25.498%	141	1,372	+203.111%
2026-04-07	12.2600	12.5600	11.6000	12.5500	+11.358%	16	1,316	+280.398%
2026-04-06	12.1500	12.2200	11.2700	11.2700	+0.356%	40	1,307	+323.602%
2026-04-02	9.5000	11.2500	9.5000	11.2300	+13.434%	37	1,301	+325.111%
2026-04-01	8.8700	10.1000	8.8700	9.9000	+29.243%	66	1,301	+382.222%
2026-03-31	6.8200	7.6600	6.8200	7.6600	+13.988%	11	1,337	+523.238%
2026-03-30	7.2500	7.2500	6.7000	6.7200	-10.519%	26	1,328	+610.417%
2026-03-27	8.1200	8.1200	7.5100	7.5100	-5.057%	2	1,327	+535.686%
2026-03-26	9.0100	9.0100	7.9000	7.9100	-17.173%	60	1,326	+503.540%
2026-03-25	9.1200	9.7000	9.1200	9.5500	+24.349%	30	1,299	+399.895%
2026-03-24	7.6500	7.6800	7.5500	7.6800	+0.524%	32	1,294	+521.615%
2026-03-23	8.0000	8.0000	7.6400	7.6400	-6.258%	4	1,281	+524.869%
2026-03-20	8.9200	8.9200	8.1500	8.1500	-6.857%	33	1,281	+485.767%
2026-03-19	8.7000	8.7500	8.7000	8.7500	+4.043%	4	1,283	+445.600%
2026-03-18	8.4000	8.4100	8.1000	8.4100	+1.325%	106	1,280	+467.658%
2026-03-17	8.3000	8.3000	8.3000	8.3000	-14.079%	100	1,276	+475.181%
2026-03-16	10.5500	10.5500	9.6600	9.6600	+7.333%	5	1,309	+394.203%
2026-03-13	10.0800	10.0800	8.7700	9.0000	+2.506%	116	1,308	+430.444%
2026-03-12	8.7800	8.7800	8.7800	8.7800	-12.200%	1	1,294	+443.736%
2026-03-11	9.6600	10.0000	9.6600	10.0000	+2.987%	27	1,294	+377.400%
2026-03-10	9.0000	9.7100	9.0000	9.7100	+11.609%	12	1,273	+391.658%
2026-03-09	7.9000	8.7000	7.9000	8.7000	+2.715%	6	1,270	+448.736%
2026-03-06	8.4300	8.4700	8.4300	8.4700	-3.200%	26	1,274	+463.636%
2026-03-05	8.7500	8.7500	8.7500	8.7500	+2.941%	116	1,261	+445.600%
2026-03-04	8.2500	8.5000	8.2500	8.5000	+5.590%	300	1,260	+461.647%
2026-03-03	7.6500	8.0500	7.6500	8.0500	-9.449%	358	1,364	+493.043%
2026-02-27	8.8900	8.8900	8.8900	8.8900	-7.299%	10	1,260	+437.008%
2026-02-25	9.3200	9.5900	9.3200	9.5900	+2.567%	11	1,279	+397.810%
2026-02-24	8.2000	9.3500	8.2000	9.3500	+15.432%	16	1,279	+410.588%
2026-02-23	8.4000	8.4000	8.1000	8.1000	-2.410%	40	1,285	+489.383%
2026-02-19	8.5000	8.5000	8.3000	8.3000	-10.270%	132	1,305	+475.181%
2026-02-18	9.2500	9.2500	9.2500	9.2500	+0.763%	10	1,312	+416.108%
2026-02-17	9.1800	9.1800	9.1800	9.1800	-6.802%	1	1,312	+420.044%
2026-02-13	9.8500	9.8500	9.8500	9.8500	-1.500%	5	1,313	+384.670%
2026-02-12	10.7000	10.7000	9.8200	10.0000	-2.913%	110	1,313	+377.400%
2026-02-11	10.4000	10.4000	10.3000	10.3000	-1.435%	15	1,308	+363.495%
2026-02-10	11.0000	11.0000	10.4500	10.4500	-15.041%	97	1,298	+356.842%
2026-02-06	11.3300	12.3000	11.3300	12.3000	+15.276%	6	1,323	+288.130%
2026-02-05	10.6700	10.6700	10.6700	10.6700	+4.608%	2	1,319	+347.423%
2026-02-04	11.5500	11.5500	10.2000	10.2000	-10.526%	40	1,321	+368.039%
2026-02-03	10.9600	11.4000	10.9600	11.4000	+5.069%	15	1,325	+318.772%
2026-02-02	10.7500	10.8500	10.7500	10.8500	-1.364%	40	1,315	+340.000%
2026-01-30	11.0000	11.0000	11.0000	11.0000	+4.167%	1	1,315	+334.000%
2026-01-29	10.1400	10.5600	10.1400	10.5600	+8.530%	11	1,314	+352.083%
2026-01-28	10.2800	11.0700	9.7300	9.7300	+19.387%	47	1,303	+390.647%
2026-01-27	7.6500	8.2900	7.6500	8.1500	+10.884%	36	1,311	+485.767%
2026-01-26	8.0000	8.1000	7.2300	7.3500	-13.018%	462	1,295	+549.524%
2026-01-23	10.0000	10.5700	8.2300	8.4500	-38.186%	483	1,540	+464.970%
2026-01-22	13.4600	14.2400	13.3200	13.6700	-1.725%	137	1,142	+249.232%
2026-01-21	12.2700	13.9200	12.2700	13.9100	+34.396%	346	1,220	+243.206%
2026-01-20	10.4000	11.3000	10.3500	10.3500	+8.150%	34	1,475	+361.256%
2026-01-16	9.5700	9.5700	9.5700	9.5700	-9.632%	1	1,462	+398.851%
2026-01-15	11.3000	11.8200	10.4500	10.5900	+0.284%	324	1,462	+350.803%
2026-01-14	10.2800	10.7700	10.0400	10.5600	0.000%	1,167	1,164	+352.083%