Dark

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

EOD

Jul 16, 2026

45.51-11.287%(-5.79)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	46.0000	46.1000	45.2200	45.5100	-11.287%	23	3,894	0.000%
2026-07-15	51.5700	51.5700	48.8000	51.3000	-7.401%	15	3,894	-11.287%
2026-07-14	51.0100	55.4000	51.0100	55.4000	+7.260%	11	3,883	-17.852%
2026-07-13	52.6600	52.6600	50.6800	51.6500	-8.874%	14	3,882	-11.888%
2026-07-10	56.6000	56.6800	56.6000	56.6800	-5.059%	2	3,886	-19.707%
2026-07-09	59.7000	59.7000	59.7000	59.7000	+7.085%	1	3,887	-23.769%
2026-07-08	55.7500	55.7500	55.7500	55.7500	-2.484%	10	3,886	-18.368%
2026-07-07	57.9800	60.0000	57.1700	57.1700	-18.294%	164	3,886	-20.395%
2026-07-06	69.3000	69.9700	69.3000	69.9700	+6.096%	15	3,976	-34.958%
2026-07-02	65.9500	65.9500	65.9500	65.9500	-10.272%	1	3,977	-30.993%
2026-07-01	73.5000	73.5000	73.5000	73.5000	-3.922%	1	3,977	-38.082%
2026-06-29	71.4000	76.5000	71.4000	76.5000	-3.165%	23	3,977	-40.510%
2026-06-23	79.0000	79.0000	79.0000	79.0000	-5.298%	3	3,975	-42.392%
2026-06-22	81.5700	83.4200	80.8500	83.4200	+8.507%	16	3,978	-45.445%
2026-06-18	75.0000	76.8800	75.0000	76.8800	+15.401%	2	3,979	-40.804%
2026-06-17	64.6400	66.6200	64.6400	66.6200	+3.079%	3	3,979	-31.687%
2026-06-16	72.3100	72.3100	64.3900	64.6300	-13.190%	8	3,979	-29.584%
2026-06-15	72.7100	74.4500	72.7100	74.4500	+3.908%	2	3,982	-38.872%
2026-06-12	66.9000	71.6500	66.9000	71.6500	+13.730%	5	3,983	-36.483%
2026-06-11	62.5900	63.0000	58.8000	63.0000	+24.752%	3	3,983	-27.762%
2026-06-09	54.0000	54.0000	49.1000	50.5000	-12.630%	8	3,984	-9.881%
2026-06-08	54.7800	57.8000	54.7800	57.8000	+22.199%	5	3,986	-21.263%
2026-06-05	51.0000	51.5000	47.0000	47.3000	-18.798%	92	3,991	-3.784%
2026-06-03	58.2500	58.2500	58.2500	58.2500	+9.637%	10	3,995	-21.871%
2026-06-02	52.0400	54.0000	52.0400	53.1300	-3.750%	17	3,985	-14.342%
2026-06-01	54.0000	55.7500	54.0000	55.2000	-12.450%	16	3,987	-17.554%
2026-05-29	63.0500	63.0500	63.0500	63.0500	-1.761%	1	3,996	-27.819%
2026-05-28	62.7500	64.1800	62.7500	64.1800	+0.140%	11	3,996	-29.090%
2026-05-27	63.1700	64.0900	63.1700	64.0900	-3.827%	2	4,001	-28.990%
2026-05-26	66.0000	66.6400	64.0000	66.6400	+4.763%	14	4,002	-31.708%
2026-05-22	63.4000	65.0000	63.4000	63.6100	+4.794%	4	4,009	-28.455%
2026-05-21	59.5300	60.7000	59.5300	60.7000	-4.680%	2	4,012	-25.025%
2026-05-20	63.6800	63.6800	63.6800	63.6800	+29.959%	1	4,012	-28.533%
2026-05-19	53.0000	53.0000	49.0000	49.0000	-8.667%	7	4,013	-7.122%
2026-05-18	55.5000	55.5000	53.6500	53.6500	-0.149%	16	4,013	-15.172%
2026-05-15	53.9500	55.0000	53.7300	53.7300	-10.450%	14	4,013	-15.299%
2026-05-14	60.0000	60.2700	60.0000	60.0000	-10.247%	7	4,022	-24.150%
2026-05-13	65.5000	66.8500	62.8500	66.8500	+9.482%	31	4,049	-31.922%
2026-05-12	68.7300	68.7300	61.0000	61.0600	-17.038%	19	4,049	-25.467%
2026-05-11	74.0500	74.0500	70.3700	73.6000	+6.435%	59	4,049	-38.166%
2026-05-08	60.7700	71.6600	60.5000	69.1500	+25.727%	118	4,057	-34.187%
2026-05-07	56.8000	58.1500	55.0000	55.0000	-4.762%	51	4,096	-17.255%
2026-05-06	56.6600	57.7500	54.4700	57.7500	+6.767%	47	4,114	-21.195%
2026-05-05	49.3300	54.5900	49.2900	54.0900	+25.791%	57	4,112	-15.862%
2026-05-04	43.6500	46.0000	43.0000	43.0000	-6.826%	36	4,096	+5.837%
2026-05-01	42.2000	46.2500	42.2000	46.1500	+12.671%	43	4,061	-1.387%
2026-04-30	40.6000	42.3500	39.5300	40.9600	+0.294%	86	4,061	+11.108%
2026-04-29	35.8100	40.8500	35.3600	40.8400	+25.199%	171	4,081	+11.435%
2026-04-28	32.0000	33.0000	30.9600	32.6200	-1.301%	7	4,111	+39.516%
2026-04-27	32.7300	34.9300	31.7200	33.0500	+5.692%	100	4,109	+37.700%
2026-04-24	31.0500	33.5200	29.1900	31.2700	+56.742%	378	4,147	+45.539%
2026-04-23	19.7000	21.1000	19.7000	19.9500	+6.971%	14	4,077	+128.120%
2026-04-22	19.3200	19.3200	18.6500	18.6500	-3.318%	139	4,077	+144.021%
2026-04-21	20.4200	20.4200	18.8000	19.2900	+0.731%	22	4,120	+135.925%
2026-04-20	21.0500	21.0500	18.7500	19.1500	-7.933%	29	4,120	+137.650%
2026-04-17	21.5500	22.5000	20.7700	20.8000	-2.025%	89	4,108	+118.798%
2026-04-16	19.6900	21.2900	19.5000	21.2300	+13.834%	44	4,081	+114.366%
2026-04-15	18.3500	19.4500	18.0000	18.6500	+2.473%	241	4,049	+144.021%
2026-04-14	17.4300	18.2000	17.2500	18.2000	-3.397%	52	3,923	+150.055%
2026-04-13	17.5500	19.4000	17.5500	18.8400	+7.045%	47	3,920	+141.561%
2026-04-10	17.6300	17.9000	17.1100	17.6000	+4.327%	88	3,904	+158.580%
2026-04-09	14.4600	16.8700	14.4600	16.8700	+15.154%	56	3,911	+169.769%
2026-04-08	13.7500	14.6500	13.6800	14.6500	+29.075%	70	3,878	+210.648%
2026-04-07	11.2200	11.3500	11.2000	11.3500	+8.095%	163	3,838	+300.969%
2026-04-06	11.6500	11.6500	10.5000	10.5000	+5.000%	15	3,750	+333.429%
2026-04-02	8.6500	10.0000	8.6500	10.0000	+12.233%	20	3,739	+355.100%
2026-04-01	7.9900	9.1500	7.9900	8.9100	+29.506%	415	3,739	+410.774%
2026-03-31	6.8500	6.9500	6.8500	6.8800	+14.667%	11	3,761	+561.483%
2026-03-30	6.5300	6.5300	5.9200	6.0000	-11.243%	831	3,764	+658.500%
2026-03-27	6.6700	7.1000	6.6700	6.7600	-6.759%	284	2,967	+573.225%
2026-03-26	7.2500	7.2500	7.2500	7.2500	-15.698%	1	2,873	+527.724%
2026-03-25	8.6000	8.6000	8.6000	8.6000	+14.667%	10	2,872	+429.186%
2026-03-20	8.2500	8.2500	7.5000	7.5000	0.000%	3	2,862	+506.800%
2026-03-17	7.8000	7.8000	7.5000	7.5000	-8.425%	4	2,863	+506.800%
2026-03-16	9.0000	9.2000	8.1900	8.1900	+2.247%	38	2,860	+455.678%
2026-03-13	9.0300	9.0300	8.0100	8.0100	+1.009%	238	2,829	+468.165%
2026-03-12	8.1000	8.1000	7.9000	7.9300	-13.804%	104	2,646	+473.897%
2026-03-11	8.9000	9.2000	8.9000	9.2000	+7.226%	97	2,644	+394.674%
2026-03-10	8.3700	8.5800	8.3700	8.5800	+22.747%	3	2,550	+430.420%
2026-03-06	7.1000	7.1500	6.9400	6.9900	-11.965%	15	2,603	+551.073%
2026-03-05	8.4300	8.4300	7.9400	7.9400	+9.972%	6	2,592	+473.174%
2026-03-03	7.0300	7.2200	7.0300	7.2200	-7.673%	6	2,595	+530.332%
2026-02-27	7.8200	7.8200	7.8200	7.8200	+0.903%	5	2,600	+481.969%
2026-02-26	8.0700	8.1500	7.6500	7.7500	-10.301%	29	2,605	+487.226%
2026-02-24	8.1700	8.6400	8.1700	8.6400	+20.839%	7	2,595	+426.736%
2026-02-23	7.1500	7.1500	7.1500	7.1500	-2.456%	1	2,600	+536.503%
2026-02-20	7.2100	7.5500	7.0000	7.3300	-3.806%	27	2,600	+520.873%
2026-02-19	7.6000	7.8100	7.5000	7.6200	-5.224%	210	2,601	+497.244%
2026-02-18	8.0400	8.0400	8.0400	8.0400	-5.523%	2	2,393	+466.045%
2026-02-17	8.5000	8.5100	8.5000	8.5100	+2.902%	2	2,392	+434.783%
2026-02-13	8.1500	8.2700	8.1500	8.2700	-6.554%	12	2,388	+450.302%
2026-02-12	8.8800	8.8800	8.8500	8.8500	-6.842%	20	2,388	+414.237%
2026-02-11	9.5000	9.5000	9.5000	9.5000	+3.261%	21	2,374	+379.053%
2026-02-10	9.3700	9.3700	9.0700	9.2000	-14.815%	8	2,374	+394.674%
2026-02-09	10.9400	10.9400	10.8000	10.8000	-1.460%	4	2,368	+321.389%
2026-02-06	11.0000	11.3000	10.9600	10.9600	+9.055%	4	2,367	+315.237%
2026-02-05	10.0500	10.0500	10.0500	10.0500	-2.899%	1	2,366	+352.836%
2026-02-04	9.2000	10.4000	9.2000	10.3500	-3.721%	26	2,366	+339.710%
2026-02-03	10.7000	10.7500	10.7000	10.7500	+6.965%	2	2,377	+323.349%
2026-02-02	10.0000	10.1500	10.0000	10.0500	+3.395%	11	2,377	+352.836%
2026-01-30	9.7200	9.7200	9.7200	9.7200	+0.935%	1	2,367	+368.210%
2026-01-29	8.9600	9.6500	8.9600	9.6300	-2.629%	3	2,367	+372.586%
2026-01-28	9.3500	10.1400	8.9500	9.8900	+34.558%	38	2,366	+360.162%
2026-01-27	7.1000	7.8000	7.1000	7.3500	+8.889%	33	2,354	+519.184%
2026-01-26	7.0000	7.0500	6.5000	6.7500	-12.903%	230	2,375	+574.222%
2026-01-23	9.3100	9.3100	7.5000	7.7500	-39.453%	214	2,345	+487.226%
2026-01-22	12.7600	13.1600	12.2900	12.8000	-0.234%	150	2,337	+255.547%
2026-01-21	11.1000	13.1000	11.1000	12.8300	+34.346%	435	2,324	+254.716%
2026-01-20	9.9500	10.8000	9.2500	9.5500	+6.466%	2,260	2,118	+376.545%
2026-01-16	8.8200	8.9700	8.8200	8.9700	0.000%	3	0	+407.358%