Dark

INTC20271217C80
INTC Dec 17 2027 80.00 Call (INTC271217C00080000)
option OPRA

EOD

Jul 16, 2026

43.32-6.355%(-2.94)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	46.0000	47.1500	43.1200	43.3200	-6.355%	81	4,815	0.000%
2026-07-15	47.8000	47.8000	46.2500	46.2600	-13.935%	19	4,800	-6.355%
2026-07-14	50.8000	53.7500	50.4000	53.7500	+11.284%	9	4,791	-19.405%
2026-07-13	50.0000	51.0500	48.3000	48.3000	-12.182%	39	4,796	-10.311%
2026-07-10	53.5000	55.4200	53.5000	55.0000	-4.215%	35	4,781	-21.236%
2026-07-09	59.6200	59.6200	57.4200	57.4200	+7.730%	31	4,780	-24.556%
2026-07-08	54.5900	54.7100	51.0200	53.3000	-5.547%	38	4,777	-18.724%
2026-07-07	55.7200	56.8300	55.3000	56.4300	-16.733%	6	4,811	-23.232%
2026-07-06	67.7100	68.8000	67.7100	67.7700	+6.156%	3	4,812	-36.078%
2026-07-02	64.2400	64.2400	63.8400	63.8400	-10.726%	3	4,809	-32.143%
2026-07-01	71.6700	71.8800	71.5100	71.5100	-12.193%	29	4,809	-39.421%
2026-06-30	81.1700	82.0000	81.1700	81.4400	+11.669%	23	4,781	-46.807%
2026-06-29	72.9300	72.9300	72.9300	72.9300	+2.071%	2	4,773	-40.601%
2026-06-26	70.7000	71.4500	70.7000	71.4500	-2.723%	6	4,773	-39.370%
2026-06-25	80.0000	80.0000	69.9000	73.4500	-2.197%	15	4,774	-41.021%
2026-06-24	73.4700	75.1000	73.4700	75.1000	+1.090%	2	4,767	-42.317%
2026-06-23	70.1800	78.7000	70.1800	74.2900	-8.589%	7	4,767	-41.688%
2026-06-22	81.0000	81.7500	78.2500	81.2700	+7.685%	18	4,767	-46.696%
2026-06-18	74.5500	75.6900	71.5000	75.4700	+19.851%	33	4,782	-42.600%
2026-06-17	63.7500	63.7500	62.9700	62.9700	+0.897%	2	4,782	-31.205%
2026-06-16	66.9200	66.9200	62.4100	62.4100	-11.033%	67	4,782	-30.588%
2026-06-15	69.5000	70.1500	69.3400	70.1500	+3.298%	54	4,762	-38.247%
2026-06-12	65.0000	68.6200	65.0000	67.9100	+22.803%	5	4,712	-36.210%
2026-06-11	61.1500	61.1500	55.3000	55.3000	+8.431%	76	4,716	-21.664%
2026-06-10	51.0000	51.0000	51.0000	51.0000	-0.137%	2	4,717	-15.059%
2026-06-09	51.0700	51.0700	51.0700	51.0700	-7.145%	21	4,719	-15.175%
2026-06-08	56.1500	56.1500	52.3300	55.0000	+20.350%	7	4,709	-21.236%
2026-06-05	49.2500	49.2500	45.0600	45.7000	-16.178%	33	4,713	-5.208%
2026-06-04	51.6700	55.2500	51.6700	54.5200	-0.565%	25	4,704	-20.543%
2026-06-03	58.5000	58.5000	54.8300	54.8300	+4.339%	5	4,720	-20.992%
2026-06-02	49.0000	52.5500	49.0000	52.5500	+1.546%	16	4,724	-17.564%
2026-06-01	53.2500	54.9200	51.7500	51.7500	-12.570%	11	4,729	-16.290%
2026-05-29	60.1000	60.1000	59.1900	59.1900	-5.432%	16	4,733	-26.812%
2026-05-28	60.0500	62.5900	58.9300	62.5900	+2.724%	15	4,734	-30.788%
2026-05-27	61.0000	61.0000	60.9300	60.9300	-0.360%	3	4,735	-28.902%
2026-05-26	61.2500	62.0500	61.1500	61.1500	-0.391%	66	4,736	-29.158%
2026-05-22	61.0700	63.1600	61.0700	61.3900	+2.078%	19	4,738	-29.435%
2026-05-21	56.0000	60.1400	56.0000	60.1400	+0.233%	7	4,738	-27.968%
2026-05-20	58.9000	60.0000	58.8500	60.0000	+12.697%	20	4,738	-27.800%
2026-05-19	50.0000	53.2400	46.9000	53.2400	+6.480%	19	4,741	-18.633%
2026-05-18	53.5200	53.6400	49.4000	50.0000	-4.580%	645	4,741	-13.360%
2026-05-15	52.8300	52.9600	50.9000	52.4000	-13.388%	626	4,741	-17.328%
2026-05-14	58.5000	60.5000	57.7000	60.5000	-3.154%	342	5,298	-28.397%
2026-05-13	62.6800	63.5900	62.2200	62.4700	+0.758%	11	5,306	-30.655%
2026-05-12	65.4800	65.4800	58.9100	62.0000	-11.175%	84	5,306	-30.129%
2026-05-11	71.2000	72.8600	68.0000	69.8000	+4.319%	43	5,306	-37.937%
2026-05-08	57.7600	70.4500	57.7600	66.9100	+26.844%	71	5,340	-35.256%
2026-05-07	53.5000	56.1000	50.5000	52.7500	-4.697%	80	5,363	-17.877%
2026-05-06	54.5000	55.3500	50.3300	55.3500	+6.442%	117	5,424	-21.734%
2026-05-05	45.0000	53.1400	45.0000	52.0000	+26.829%	36	5,435	-16.692%
2026-05-04	43.3000	43.6000	41.0000	41.0000	-5.747%	48	5,428	+5.659%
2026-05-01	38.0400	44.0900	38.0400	43.5000	+14.927%	45	5,434	-0.414%
2026-04-30	38.9400	38.9500	37.5000	37.8500	-4.540%	498	5,434	+14.452%
2026-04-29	32.5500	39.7000	32.5500	39.6500	+29.660%	168	5,575	+9.256%
2026-04-28	28.8100	30.5800	28.8100	30.5800	-2.518%	12	5,587	+41.661%
2026-04-27	30.8200	33.0700	30.0000	31.3700	+6.520%	221	5,585	+38.094%
2026-04-24	27.4500	31.1500	27.4500	29.4500	+59.621%	671	5,608	+47.097%
2026-04-23	19.0000	19.4500	18.4500	18.4500	+7.205%	15	5,292	+134.797%
2026-04-22	17.8900	18.1500	17.2100	17.2100	-4.759%	112	5,288	+151.714%
2026-04-21	18.8000	18.8000	17.7500	18.0700	+2.963%	20	5,244	+139.734%
2026-04-20	19.8000	19.8000	17.5500	17.5500	-11.004%	34	5,244	+146.838%
2026-04-17	20.0000	21.0000	19.4500	19.7200	-1.252%	260	5,253	+119.675%
2026-04-16	17.3000	19.9700	17.3000	19.9700	+14.114%	53	5,202	+116.925%
2026-04-15	16.6500	17.5000	16.6500	17.5000	+5.676%	80	5,195	+147.543%
2026-04-14	17.0000	17.0000	15.7000	16.5600	-6.441%	142	5,183	+161.594%
2026-04-13	15.6000	18.0500	15.6000	17.7000	+10.625%	738	5,144	+144.746%
2026-04-10	16.5100	16.5800	16.0000	16.0000	+0.439%	277	5,144	+170.750%
2026-04-09	14.0000	15.9300	13.9200	15.9300	+14.604%	354	5,083	+171.940%
2026-04-08	11.4500	13.9000	11.4500	13.9000	+30.885%	1,260	5,099	+211.655%
2026-04-07	9.7000	10.7200	9.7000	10.6200	+14.811%	102	5,004	+307.910%
2026-04-06	10.0000	10.1500	9.1000	9.2500	-0.538%	99	4,980	+368.324%
2026-04-02	7.8700	9.4000	7.8300	9.3000	+13.415%	162	4,961	+365.806%
2026-04-01	7.6600	8.2500	7.6600	8.2000	+40.171%	403	4,961	+428.293%
2026-03-31	5.8500	5.8500	5.8500	5.8500	+7.339%	1	4,585	+640.513%
2026-03-30	5.4500	5.4500	5.3000	5.4500	-10.656%	813	4,585	+694.862%
2026-03-27	5.5500	6.3000	5.5500	6.1000	-6.870%	290	4,584	+610.164%
2026-03-26	7.2000	7.2000	6.5500	6.5500	-14.935%	386	4,570	+561.374%
2026-03-25	7.3000	8.0500	7.3000	7.7000	+18.098%	440	4,635	+462.597%
2026-03-24	6.0500	6.5200	6.0500	6.5200	+3.328%	2	4,646	+564.417%
2026-03-23	6.9500	7.0000	6.0500	6.3100	-15.302%	20	4,645	+586.529%
2026-03-19	7.0100	7.4500	7.0100	7.4500	+7.971%	9	4,627	+481.477%
2026-03-18	6.9000	6.9000	6.9000	6.9000	+3.916%	5	4,624	+527.826%
2026-03-17	6.9500	7.0000	6.5500	6.6400	-18.025%	55	4,624	+552.410%
2026-03-16	8.1000	8.2000	8.1000	8.1000	+10.656%	41	4,638	+434.815%
2026-03-13	8.2800	8.2800	7.1500	7.3200	+2.235%	22	4,643	+491.803%
2026-03-12	7.1700	7.1700	7.1600	7.1600	-14.558%	100	4,653	+505.028%
2026-03-11	8.3500	8.5800	8.3500	8.3800	+4.750%	9	4,553	+416.945%
2026-03-10	7.5500	8.0000	7.5500	8.0000	+19.403%	47	4,548	+441.500%
2026-03-09	6.5000	6.7000	6.5000	6.7000	-4.286%	125	4,544	+546.567%
2026-03-06	6.9900	7.1000	6.9900	7.0000	-0.850%	17	4,532	+518.857%
2026-03-05	7.3500	7.3900	7.0500	7.0600	-4.465%	157	4,546	+513.598%
2026-03-04	6.5700	7.5500	6.5100	7.3900	+15.109%	269	4,620	+486.198%
2026-03-03	6.8700	6.8700	6.4000	6.4200	-14.400%	48	4,452	+574.766%
2026-03-02	7.2400	7.5000	7.2400	7.5000	+5.783%	4	4,455	+477.600%
2026-02-27	7.1000	8.0000	7.0900	7.0900	-2.877%	33	4,452	+511.001%
2026-02-26	7.5500	7.5500	7.0000	7.3000	-7.712%	1,153	4,447	+493.425%
2026-02-25	7.4000	7.9100	7.4000	7.9100	+1.410%	22	3,551	+447.661%
2026-02-24	6.8000	7.8200	6.8000	7.8000	+19.084%	39	3,551	+455.385%
2026-02-23	6.6000	6.6500	6.4200	6.5500	-2.675%	4	3,550	+561.374%
2026-02-20	6.7100	6.9500	6.3800	6.7300	-1.029%	43	3,549	+543.685%
2026-02-19	7.2000	7.2000	6.7000	6.8000	-3.272%	78	3,546	+537.059%
2026-02-18	7.5000	7.7000	7.0300	7.0300	-11.013%	7	3,500	+516.216%
2026-02-17	8.0500	8.0500	7.7000	7.9000	-3.305%	37	3,500	+448.354%
2026-02-13	7.9700	8.5500	7.9700	8.1700	+3.418%	104	3,453	+430.233%
2026-02-12	8.9000	8.9000	7.9000	7.9000	-9.714%	68	3,453	+448.354%
2026-02-11	9.1300	9.1300	8.4500	8.7500	-2.778%	58	3,413	+395.086%
2026-02-10	9.5000	9.5000	8.9000	9.0000	+1.466%	4	3,407	+381.333%
2026-02-09	8.9000	8.9000	8.8700	8.8700	-11.829%	158	3,403	+388.388%
2026-02-06	10.1000	10.2500	10.0600	10.0600	+9.945%	41	3,380	+330.616%
2026-02-05	8.6500	9.1500	8.5000	9.1500	-5.181%	31	3,353	+373.443%
2026-02-04	9.7500	9.7500	8.5500	9.6500	+3.763%	163	3,332	+348.912%
2026-02-03	10.0000	10.0000	9.3000	9.3000	+0.758%	62	3,327	+365.806%
2026-02-02	8.5400	9.2300	8.5400	9.2300	+12.151%	75	3,292	+369.339%
2026-01-30	9.6200	9.6200	8.2300	8.2300	-8.556%	108	3,352	+426.367%
2026-01-29	8.5000	9.0000	8.3500	9.0000	-0.442%	98	3,414	+381.333%
2026-01-28	8.8000	9.1500	8.1500	9.0400	+33.728%	1,185	3,362	+379.204%
2026-01-27	6.6000	6.9000	6.4300	6.7600	+10.098%	1,133	2,408	+540.828%
2026-01-26	6.3500	6.4500	5.9400	6.1400	-11.400%	1,133	1,404	+605.537%
2026-01-23	7.2800	7.5300	6.8700	6.9300	-41.271%	330	296	+525.108%
2026-01-22	11.4900	11.8000	10.8500	11.8000	0.000%	155	155	+267.119%