Dark

INTC20271217C75
INTC Dec 17 2027 75.00 Call (INTC271217C00075000)
option OPRA

EOD

Sep 2, 2026

33.30+2.714%(+0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	33.3000	33.3000	33.3000	33.3000	+2.714%	1	4,131	0.000%
2026-09-01	31.5300	32.4200	31.0000	32.4200	-3.569%	7	4,131	+2.714%
2026-08-31	33.8200	33.8500	33.6000	33.6200	-4.489%	53	4,132	-0.952%
2026-08-27	35.2000	35.2000	35.2000	35.2000	+7.843%	1	4,131	-5.398%
2026-08-26	32.5800	32.6500	32.5800	32.6400	-1.091%	7	4,132	+2.022%
2026-08-25	35.0000	35.0000	33.0000	33.0000	-2.798%	11	4,131	+0.909%
2026-08-24	33.1200	33.9500	31.9900	33.9500	-4.366%	34	4,131	-1.915%
2026-08-21	35.8500	35.8500	35.5000	35.5000	-6.579%	21	4,124	-6.197%
2026-08-19	39.3300	39.3300	37.9500	38.0000	-6.863%	40	4,104	-12.368%
2026-08-18	41.7000	41.7000	40.4500	40.8000	-13.339%	9	4,101	-18.382%
2026-08-17	47.1700	47.1700	47.0800	47.0800	-0.212%	2	4,100	-29.269%
2026-08-14	47.1800	47.1800	47.1800	47.1800	-5.640%	10	4,100	-29.419%
2026-08-13	50.0000	50.0000	50.0000	50.0000	+6.112%	2	4,090	-33.400%
2026-08-12	45.7500	47.1200	45.6000	47.1200	+7.950%	265	4,090	-29.329%
2026-08-11	43.9500	43.9500	43.6500	43.6500	-0.795%	12	3,985	-23.711%
2026-08-10	44.6400	44.8300	44.0000	44.0000	-5.721%	21	3,985	-24.318%
2026-08-07	46.2000	46.6700	46.2000	46.6700	-0.278%	11	3,975	-28.648%
2026-08-06	46.8000	46.8000	46.8000	46.8000	-1.887%	3	3,965	-28.846%
2026-08-04	48.4000	48.4000	46.8000	47.7000	+21.560%	6	3,965	-30.189%
2026-08-03	39.2400	39.2400	39.2400	39.2400	-4.246%	1	3,964	-15.138%
2026-07-30	37.8800	41.6000	37.8800	40.9800	+20.176%	14	3,964	-18.741%
2026-07-29	35.4200	35.4200	34.1000	34.1000	-8.456%	64	3,966	-2.346%
2026-07-28	35.5000	37.6500	35.5000	37.2500	-6.053%	49	3,916	-10.604%
2026-07-27	39.6200	39.6500	39.1500	39.6500	-4.550%	8	3,898	-16.015%
2026-07-24	44.4700	44.4700	41.5400	41.5400	-16.920%	18	3,892	-19.836%
2026-07-23	50.2500	50.2500	50.0000	50.0000	-6.542%	2	3,896	-33.400%
2026-07-22	50.5000	53.8500	50.5000	53.5000	+0.982%	7	3,898	-37.757%
2026-07-21	51.0000	52.9800	51.0000	52.9800	+9.576%	12	3,897	-37.146%
2026-07-20	48.3500	48.3500	48.3500	48.3500	+7.087%	1	3,889	-31.127%
2026-07-17	43.1300	45.1500	40.6000	45.1500	-0.791%	28	3,890	-26.246%
2026-07-16	46.0000	46.1000	45.2200	45.5100	-11.287%	23	3,894	-26.829%
2026-07-15	51.5700	51.5700	48.8000	51.3000	-7.401%	15	3,894	-35.088%
2026-07-14	51.0100	55.4000	51.0100	55.4000	+7.260%	11	3,883	-39.892%
2026-07-13	52.6600	52.6600	50.6800	51.6500	-8.874%	14	3,882	-35.528%
2026-07-10	56.6000	56.6800	56.6000	56.6800	-5.059%	2	3,886	-41.249%
2026-07-09	59.7000	59.7000	59.7000	59.7000	+7.085%	1	3,887	-44.221%
2026-07-08	55.7500	55.7500	55.7500	55.7500	-2.484%	10	3,886	-40.269%
2026-07-07	57.9800	60.0000	57.1700	57.1700	-18.294%	164	3,886	-41.753%
2026-07-06	69.3000	69.9700	69.3000	69.9700	+6.096%	15	3,976	-52.408%
2026-07-02	65.9500	65.9500	65.9500	65.9500	-10.272%	1	3,977	-49.507%
2026-07-01	73.5000	73.5000	73.5000	73.5000	-3.922%	1	3,977	-54.694%
2026-06-29	71.4000	76.5000	71.4000	76.5000	-3.165%	23	3,977	-56.471%
2026-06-23	79.0000	79.0000	79.0000	79.0000	-5.298%	3	3,975	-57.848%
2026-06-22	81.5700	83.4200	80.8500	83.4200	+8.507%	16	3,978	-60.082%
2026-06-18	75.0000	76.8800	75.0000	76.8800	+15.401%	2	3,979	-56.686%
2026-06-17	64.6400	66.6200	64.6400	66.6200	+3.079%	3	3,979	-50.015%
2026-06-16	72.3100	72.3100	64.3900	64.6300	-13.190%	8	3,979	-48.476%
2026-06-15	72.7100	74.4500	72.7100	74.4500	+3.908%	2	3,982	-55.272%
2026-06-12	66.9000	71.6500	66.9000	71.6500	+13.730%	5	3,983	-53.524%
2026-06-11	62.5900	63.0000	58.8000	63.0000	+24.752%	3	3,983	-47.143%
2026-06-09	54.0000	54.0000	49.1000	50.5000	-12.630%	8	3,984	-34.059%
2026-06-08	54.7800	57.8000	54.7800	57.8000	+22.199%	5	3,986	-42.388%
2026-06-05	51.0000	51.5000	47.0000	47.3000	-18.798%	92	3,991	-29.598%
2026-06-03	58.2500	58.2500	58.2500	58.2500	+9.637%	10	3,995	-42.833%
2026-06-02	52.0400	54.0000	52.0400	53.1300	-3.750%	17	3,985	-37.324%
2026-06-01	54.0000	55.7500	54.0000	55.2000	-12.450%	16	3,987	-39.674%
2026-05-29	63.0500	63.0500	63.0500	63.0500	-1.761%	1	3,996	-47.185%
2026-05-28	62.7500	64.1800	62.7500	64.1800	+0.140%	11	3,996	-48.115%
2026-05-27	63.1700	64.0900	63.1700	64.0900	-3.827%	2	4,001	-48.042%
2026-05-26	66.0000	66.6400	64.0000	66.6400	+4.763%	14	4,002	-50.030%
2026-05-22	63.4000	65.0000	63.4000	63.6100	+4.794%	4	4,009	-47.650%
2026-05-21	59.5300	60.7000	59.5300	60.7000	-4.680%	2	4,012	-45.140%
2026-05-20	63.6800	63.6800	63.6800	63.6800	+29.959%	1	4,012	-47.707%
2026-05-19	53.0000	53.0000	49.0000	49.0000	-8.667%	7	4,013	-32.041%
2026-05-18	55.5000	55.5000	53.6500	53.6500	-0.149%	16	4,013	-37.931%
2026-05-15	53.9500	55.0000	53.7300	53.7300	-10.450%	14	4,013	-38.023%
2026-05-14	60.0000	60.2700	60.0000	60.0000	-10.247%	7	4,022	-44.500%
2026-05-13	65.5000	66.8500	62.8500	66.8500	+9.482%	31	4,049	-50.187%
2026-05-12	68.7300	68.7300	61.0000	61.0600	-17.038%	19	4,049	-45.463%
2026-05-11	74.0500	74.0500	70.3700	73.6000	+6.435%	59	4,049	-54.755%
2026-05-08	60.7700	71.6600	60.5000	69.1500	+25.727%	118	4,057	-51.844%
2026-05-07	56.8000	58.1500	55.0000	55.0000	-4.762%	51	4,096	-39.455%
2026-05-06	56.6600	57.7500	54.4700	57.7500	+6.767%	47	4,114	-42.338%
2026-05-05	49.3300	54.5900	49.2900	54.0900	+25.791%	57	4,112	-38.436%
2026-05-04	43.6500	46.0000	43.0000	43.0000	-6.826%	36	4,096	-22.558%
2026-05-01	42.2000	46.2500	42.2000	46.1500	+12.671%	43	4,061	-27.844%
2026-04-30	40.6000	42.3500	39.5300	40.9600	+0.294%	86	4,061	-18.701%
2026-04-29	35.8100	40.8500	35.3600	40.8400	+25.199%	171	4,081	-18.462%
2026-04-28	32.0000	33.0000	30.9600	32.6200	-1.301%	7	4,111	+2.085%
2026-04-27	32.7300	34.9300	31.7200	33.0500	+5.692%	100	4,109	+0.756%
2026-04-24	31.0500	33.5200	29.1900	31.2700	+56.742%	378	4,147	+6.492%
2026-04-23	19.7000	21.1000	19.7000	19.9500	+6.971%	14	4,077	+66.917%
2026-04-22	19.3200	19.3200	18.6500	18.6500	-3.318%	139	4,077	+78.552%
2026-04-21	20.4200	20.4200	18.8000	19.2900	+0.731%	22	4,120	+72.628%
2026-04-20	21.0500	21.0500	18.7500	19.1500	-7.933%	29	4,120	+73.890%
2026-04-17	21.5500	22.5000	20.7700	20.8000	-2.025%	89	4,108	+60.096%
2026-04-16	19.6900	21.2900	19.5000	21.2300	+13.834%	44	4,081	+56.854%
2026-04-15	18.3500	19.4500	18.0000	18.6500	+2.473%	241	4,049	+78.552%
2026-04-14	17.4300	18.2000	17.2500	18.2000	-3.397%	52	3,923	+82.967%
2026-04-13	17.5500	19.4000	17.5500	18.8400	+7.045%	47	3,920	+76.752%
2026-04-10	17.6300	17.9000	17.1100	17.6000	+4.327%	88	3,904	+89.205%
2026-04-09	14.4600	16.8700	14.4600	16.8700	+15.154%	56	3,911	+97.392%
2026-04-08	13.7500	14.6500	13.6800	14.6500	+29.075%	70	3,878	+127.304%
2026-04-07	11.2200	11.3500	11.2000	11.3500	+8.095%	163	3,838	+193.392%
2026-04-06	11.6500	11.6500	10.5000	10.5000	+5.000%	15	3,750	+217.143%
2026-04-02	8.6500	10.0000	8.6500	10.0000	+12.233%	20	3,739	+233.000%
2026-04-01	7.9900	9.1500	7.9900	8.9100	+29.506%	415	3,739	+273.737%
2026-03-31	6.8500	6.9500	6.8500	6.8800	+14.667%	11	3,761	+384.012%
2026-03-30	6.5300	6.5300	5.9200	6.0000	-11.243%	831	3,764	+455.000%
2026-03-27	6.6700	7.1000	6.6700	6.7600	-6.759%	284	2,967	+392.604%
2026-03-26	7.2500	7.2500	7.2500	7.2500	-15.698%	1	2,873	+359.310%
2026-03-25	8.6000	8.6000	8.6000	8.6000	+14.667%	10	2,872	+287.209%
2026-03-20	8.2500	8.2500	7.5000	7.5000	0.000%	3	2,862	+344.000%
2026-03-17	7.8000	7.8000	7.5000	7.5000	-8.425%	4	2,863	+344.000%
2026-03-16	9.0000	9.2000	8.1900	8.1900	+2.247%	38	2,860	+306.593%
2026-03-13	9.0300	9.0300	8.0100	8.0100	+1.009%	238	2,829	+315.730%
2026-03-12	8.1000	8.1000	7.9000	7.9300	-13.804%	104	2,646	+319.924%
2026-03-11	8.9000	9.2000	8.9000	9.2000	+7.226%	97	2,644	+261.957%
2026-03-10	8.3700	8.5800	8.3700	8.5800	+22.747%	3	2,550	+288.112%
2026-03-06	7.1000	7.1500	6.9400	6.9900	-11.965%	15	2,603	+376.395%
2026-03-05	8.4300	8.4300	7.9400	7.9400	+9.972%	6	2,592	+319.395%
2026-03-03	7.0300	7.2200	7.0300	7.2200	-7.673%	6	2,595	+361.219%
2026-02-27	7.8200	7.8200	7.8200	7.8200	+0.903%	5	2,600	+325.831%
2026-02-26	8.0700	8.1500	7.6500	7.7500	-10.301%	29	2,605	+329.677%
2026-02-24	8.1700	8.6400	8.1700	8.6400	+20.839%	7	2,595	+285.417%
2026-02-23	7.1500	7.1500	7.1500	7.1500	-2.456%	1	2,600	+365.734%
2026-02-20	7.2100	7.5500	7.0000	7.3300	-3.806%	27	2,600	+354.297%
2026-02-19	7.6000	7.8100	7.5000	7.6200	-5.224%	210	2,601	+337.008%
2026-02-18	8.0400	8.0400	8.0400	8.0400	-5.523%	2	2,393	+314.179%
2026-02-17	8.5000	8.5100	8.5000	8.5100	+2.902%	2	2,392	+291.304%
2026-02-13	8.1500	8.2700	8.1500	8.2700	-6.554%	12	2,388	+302.660%
2026-02-12	8.8800	8.8800	8.8500	8.8500	-6.842%	20	2,388	+276.271%
2026-02-11	9.5000	9.5000	9.5000	9.5000	+3.261%	21	2,374	+250.526%
2026-02-10	9.3700	9.3700	9.0700	9.2000	-14.815%	8	2,374	+261.957%
2026-02-09	10.9400	10.9400	10.8000	10.8000	-1.460%	4	2,368	+208.333%
2026-02-06	11.0000	11.3000	10.9600	10.9600	+9.055%	4	2,367	+203.832%
2026-02-05	10.0500	10.0500	10.0500	10.0500	-2.899%	1	2,366	+231.343%
2026-02-04	9.2000	10.4000	9.2000	10.3500	-3.721%	26	2,366	+221.739%
2026-02-03	10.7000	10.7500	10.7000	10.7500	+6.965%	2	2,377	+209.767%
2026-02-02	10.0000	10.1500	10.0000	10.0500	+3.395%	11	2,377	+231.343%
2026-01-30	9.7200	9.7200	9.7200	9.7200	+0.935%	1	2,367	+242.593%
2026-01-29	8.9600	9.6500	8.9600	9.6300	-2.629%	3	2,367	+245.794%
2026-01-28	9.3500	10.1400	8.9500	9.8900	+34.558%	38	2,366	+236.704%
2026-01-27	7.1000	7.8000	7.1000	7.3500	+8.889%	33	2,354	+353.061%
2026-01-26	7.0000	7.0500	6.5000	6.7500	-12.903%	230	2,375	+393.333%
2026-01-23	9.3100	9.3100	7.5000	7.7500	-39.453%	214	2,345	+329.677%
2026-01-22	12.7600	13.1600	12.2900	12.8000	-0.234%	150	2,337	+160.156%
2026-01-21	11.1000	13.1000	11.1000	12.8300	+34.346%	435	2,324	+159.548%
2026-01-20	9.9500	10.8000	9.2500	9.5500	+6.466%	2,260	2,118	+248.691%
2026-01-16	8.8200	8.9700	8.8200	8.9700	0.000%	3	0	+271.237%