Dark

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

EOD

Sep 1, 2026

30.45-3.272%(-1.03)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	28.8000	30.4500	28.8000	30.4500	-3.272%	24	4,800	0.000%
2026-08-31	32.2500	32.2500	31.4800	31.4800	-0.694%	16	4,799	-3.272%
2026-08-28	34.4000	34.4000	31.5000	31.7000	-5.739%	102	4,786	-3.943%
2026-08-27	33.0900	33.6300	32.7000	33.6300	+9.153%	6	4,692	-9.456%
2026-08-26	30.5000	30.8100	29.5000	30.8100	-0.613%	24	4,689	-1.168%
2026-08-25	32.4000	32.4000	31.0000	31.0000	0.000%	13	4,686	-1.774%
2026-08-24	30.4900	31.0500	29.6000	31.0000	-8.012%	17	4,684	-1.774%
2026-08-21	33.2500	33.7000	33.0000	33.7000	-3.824%	14	4,671	-9.644%
2026-08-20	34.4000	35.5000	33.0000	35.0400	-0.905%	40	4,672	-13.099%
2026-08-19	35.0000	36.0000	35.0000	35.3600	-9.100%	15	4,698	-13.886%
2026-08-18	40.3000	41.0000	38.1000	38.9000	-13.843%	26	4,694	-21.722%
2026-08-17	45.6500	45.6500	44.0500	45.1500	+1.120%	9	4,695	-32.558%
2026-08-14	46.8200	46.8200	44.2500	44.6500	-4.797%	13	4,692	-31.803%
2026-08-13	46.0000	47.5000	46.0000	46.9000	+5.917%	17	4,693	-35.075%
2026-08-12	44.5000	44.5000	43.4500	44.2800	+7.606%	17	4,692	-31.233%
2026-08-11	41.2500	41.2500	41.1500	41.1500	-3.630%	6	4,691	-26.002%
2026-08-10	42.8400	42.8400	41.9500	42.7000	-5.111%	20	4,687	-28.689%
2026-08-07	45.6600	45.6600	45.0000	45.0000	-1.164%	2	4,698	-32.333%
2026-08-06	45.5300	45.5300	45.5300	45.5300	-3.436%	1	4,697	-33.121%
2026-08-05	46.7400	47.1700	45.4300	47.1500	+2.389%	20	4,697	-35.419%
2026-08-04	43.3000	46.0700	43.3000	46.0500	+24.157%	5	4,694	-33.876%
2026-08-03	34.4500	37.3000	34.4500	37.0900	-1.878%	4	4,694	-17.902%
2026-07-31	40.4700	40.4700	37.8000	37.8000	-1.047%	16	4,693	-19.444%
2026-07-30	34.4500	40.1000	34.4500	38.2000	+21.270%	143	4,695	-20.288%
2026-07-29	35.5400	35.5400	31.5000	31.5000	-11.567%	54	4,790	-3.333%
2026-07-28	35.6500	36.3100	34.1400	35.6200	-5.442%	24	4,793	-14.514%
2026-07-27	40.5900	40.5900	36.0600	37.6700	-5.825%	12	4,797	-19.166%
2026-07-24	46.0000	46.0000	40.0000	40.0000	-14.912%	28	4,800	-23.875%
2026-07-23	49.7000	49.7000	47.0100	47.0100	-5.886%	2	4,809	-35.227%
2026-07-22	50.0000	51.5700	49.9500	49.9500	+2.252%	46	4,810	-39.039%
2026-07-21	48.0000	50.0000	48.0000	48.8500	+8.749%	17	4,810	-37.666%
2026-07-20	44.7100	44.9200	44.7100	44.9200	+3.383%	2	4,824	-32.213%
2026-07-17	40.0000	43.8000	38.6800	43.4500	+0.300%	42	4,824	-29.919%
2026-07-16	46.0000	47.1500	43.1200	43.3200	-6.355%	81	4,815	-29.709%
2026-07-15	47.8000	47.8000	46.2500	46.2600	-13.935%	19	4,800	-34.176%
2026-07-14	50.8000	53.7500	50.4000	53.7500	+11.284%	9	4,791	-43.349%
2026-07-13	50.0000	51.0500	48.3000	48.3000	-12.182%	39	4,796	-36.957%
2026-07-10	53.5000	55.4200	53.5000	55.0000	-4.215%	35	4,781	-44.636%
2026-07-09	59.6200	59.6200	57.4200	57.4200	+7.730%	31	4,780	-46.970%
2026-07-08	54.5900	54.7100	51.0200	53.3000	-5.547%	38	4,777	-42.871%
2026-07-07	55.7200	56.8300	55.3000	56.4300	-16.733%	6	4,811	-46.039%
2026-07-06	67.7100	68.8000	67.7100	67.7700	+6.156%	3	4,812	-55.069%
2026-07-02	64.2400	64.2400	63.8400	63.8400	-10.726%	3	4,809	-52.303%
2026-07-01	71.6700	71.8800	71.5100	71.5100	-12.193%	29	4,809	-57.419%
2026-06-30	81.1700	82.0000	81.1700	81.4400	+11.669%	23	4,781	-62.611%
2026-06-29	72.9300	72.9300	72.9300	72.9300	+2.071%	2	4,773	-58.248%
2026-06-26	70.7000	71.4500	70.7000	71.4500	-2.723%	6	4,773	-57.383%
2026-06-25	80.0000	80.0000	69.9000	73.4500	-2.197%	15	4,774	-58.543%
2026-06-24	73.4700	75.1000	73.4700	75.1000	+1.090%	2	4,767	-59.454%
2026-06-23	70.1800	78.7000	70.1800	74.2900	-8.589%	7	4,767	-59.012%
2026-06-22	81.0000	81.7500	78.2500	81.2700	+7.685%	18	4,767	-62.532%
2026-06-18	74.5500	75.6900	71.5000	75.4700	+19.851%	33	4,782	-59.653%
2026-06-17	63.7500	63.7500	62.9700	62.9700	+0.897%	2	4,782	-51.644%
2026-06-16	66.9200	66.9200	62.4100	62.4100	-11.033%	67	4,782	-51.210%
2026-06-15	69.5000	70.1500	69.3400	70.1500	+3.298%	54	4,762	-56.593%
2026-06-12	65.0000	68.6200	65.0000	67.9100	+22.803%	5	4,712	-55.161%
2026-06-11	61.1500	61.1500	55.3000	55.3000	+8.431%	76	4,716	-44.937%
2026-06-10	51.0000	51.0000	51.0000	51.0000	-0.137%	2	4,717	-40.294%
2026-06-09	51.0700	51.0700	51.0700	51.0700	-7.145%	21	4,719	-40.376%
2026-06-08	56.1500	56.1500	52.3300	55.0000	+20.350%	7	4,709	-44.636%
2026-06-05	49.2500	49.2500	45.0600	45.7000	-16.178%	33	4,713	-33.370%
2026-06-04	51.6700	55.2500	51.6700	54.5200	-0.565%	25	4,704	-44.149%
2026-06-03	58.5000	58.5000	54.8300	54.8300	+4.339%	5	4,720	-44.465%
2026-06-02	49.0000	52.5500	49.0000	52.5500	+1.546%	16	4,724	-42.055%
2026-06-01	53.2500	54.9200	51.7500	51.7500	-12.570%	11	4,729	-41.159%
2026-05-29	60.1000	60.1000	59.1900	59.1900	-5.432%	16	4,733	-48.555%
2026-05-28	60.0500	62.5900	58.9300	62.5900	+2.724%	15	4,734	-51.350%
2026-05-27	61.0000	61.0000	60.9300	60.9300	-0.360%	3	4,735	-50.025%
2026-05-26	61.2500	62.0500	61.1500	61.1500	-0.391%	66	4,736	-50.204%
2026-05-22	61.0700	63.1600	61.0700	61.3900	+2.078%	19	4,738	-50.399%
2026-05-21	56.0000	60.1400	56.0000	60.1400	+0.233%	7	4,738	-49.368%
2026-05-20	58.9000	60.0000	58.8500	60.0000	+12.697%	20	4,738	-49.250%
2026-05-19	50.0000	53.2400	46.9000	53.2400	+6.480%	19	4,741	-42.806%
2026-05-18	53.5200	53.6400	49.4000	50.0000	-4.580%	645	4,741	-39.100%
2026-05-15	52.8300	52.9600	50.9000	52.4000	-13.388%	626	4,741	-41.889%
2026-05-14	58.5000	60.5000	57.7000	60.5000	-3.154%	342	5,298	-49.669%
2026-05-13	62.6800	63.5900	62.2200	62.4700	+0.758%	11	5,306	-51.257%
2026-05-12	65.4800	65.4800	58.9100	62.0000	-11.175%	84	5,306	-50.887%
2026-05-11	71.2000	72.8600	68.0000	69.8000	+4.319%	43	5,306	-56.375%
2026-05-08	57.7600	70.4500	57.7600	66.9100	+26.844%	71	5,340	-54.491%
2026-05-07	53.5000	56.1000	50.5000	52.7500	-4.697%	80	5,363	-42.275%
2026-05-06	54.5000	55.3500	50.3300	55.3500	+6.442%	117	5,424	-44.986%
2026-05-05	45.0000	53.1400	45.0000	52.0000	+26.829%	36	5,435	-41.442%
2026-05-04	43.3000	43.6000	41.0000	41.0000	-5.747%	48	5,428	-25.732%
2026-05-01	38.0400	44.0900	38.0400	43.5000	+14.927%	45	5,434	-30.000%
2026-04-30	38.9400	38.9500	37.5000	37.8500	-4.540%	498	5,434	-19.551%
2026-04-29	32.5500	39.7000	32.5500	39.6500	+29.660%	168	5,575	-23.203%
2026-04-28	28.8100	30.5800	28.8100	30.5800	-2.518%	12	5,587	-0.425%
2026-04-27	30.8200	33.0700	30.0000	31.3700	+6.520%	221	5,585	-2.933%
2026-04-24	27.4500	31.1500	27.4500	29.4500	+59.621%	671	5,608	+3.396%
2026-04-23	19.0000	19.4500	18.4500	18.4500	+7.205%	15	5,292	+65.041%
2026-04-22	17.8900	18.1500	17.2100	17.2100	-4.759%	112	5,288	+76.932%
2026-04-21	18.8000	18.8000	17.7500	18.0700	+2.963%	20	5,244	+68.511%
2026-04-20	19.8000	19.8000	17.5500	17.5500	-11.004%	34	5,244	+73.504%
2026-04-17	20.0000	21.0000	19.4500	19.7200	-1.252%	260	5,253	+54.412%
2026-04-16	17.3000	19.9700	17.3000	19.9700	+14.114%	53	5,202	+52.479%
2026-04-15	16.6500	17.5000	16.6500	17.5000	+5.676%	80	5,195	+74.000%
2026-04-14	17.0000	17.0000	15.7000	16.5600	-6.441%	142	5,183	+83.877%
2026-04-13	15.6000	18.0500	15.6000	17.7000	+10.625%	738	5,144	+72.034%
2026-04-10	16.5100	16.5800	16.0000	16.0000	+0.439%	277	5,144	+90.313%
2026-04-09	14.0000	15.9300	13.9200	15.9300	+14.604%	354	5,083	+91.149%
2026-04-08	11.4500	13.9000	11.4500	13.9000	+30.885%	1,260	5,099	+119.065%
2026-04-07	9.7000	10.7200	9.7000	10.6200	+14.811%	102	5,004	+186.723%
2026-04-06	10.0000	10.1500	9.1000	9.2500	-0.538%	99	4,980	+229.189%
2026-04-02	7.8700	9.4000	7.8300	9.3000	+13.415%	162	4,961	+227.419%
2026-04-01	7.6600	8.2500	7.6600	8.2000	+40.171%	403	4,961	+271.341%
2026-03-31	5.8500	5.8500	5.8500	5.8500	+7.339%	1	4,585	+420.513%
2026-03-30	5.4500	5.4500	5.3000	5.4500	-10.656%	813	4,585	+458.716%
2026-03-27	5.5500	6.3000	5.5500	6.1000	-6.870%	290	4,584	+399.180%
2026-03-26	7.2000	7.2000	6.5500	6.5500	-14.935%	386	4,570	+364.885%
2026-03-25	7.3000	8.0500	7.3000	7.7000	+18.098%	440	4,635	+295.455%
2026-03-24	6.0500	6.5200	6.0500	6.5200	+3.328%	2	4,646	+367.025%
2026-03-23	6.9500	7.0000	6.0500	6.3100	-15.302%	20	4,645	+382.567%
2026-03-19	7.0100	7.4500	7.0100	7.4500	+7.971%	9	4,627	+308.725%
2026-03-18	6.9000	6.9000	6.9000	6.9000	+3.916%	5	4,624	+341.304%
2026-03-17	6.9500	7.0000	6.5500	6.6400	-18.025%	55	4,624	+358.584%
2026-03-16	8.1000	8.2000	8.1000	8.1000	+10.656%	41	4,638	+275.926%
2026-03-13	8.2800	8.2800	7.1500	7.3200	+2.235%	22	4,643	+315.984%
2026-03-12	7.1700	7.1700	7.1600	7.1600	-14.558%	100	4,653	+325.279%
2026-03-11	8.3500	8.5800	8.3500	8.3800	+4.750%	9	4,553	+263.365%
2026-03-10	7.5500	8.0000	7.5500	8.0000	+19.403%	47	4,548	+280.625%
2026-03-09	6.5000	6.7000	6.5000	6.7000	-4.286%	125	4,544	+354.478%
2026-03-06	6.9900	7.1000	6.9900	7.0000	-0.850%	17	4,532	+335.000%
2026-03-05	7.3500	7.3900	7.0500	7.0600	-4.465%	157	4,546	+331.303%
2026-03-04	6.5700	7.5500	6.5100	7.3900	+15.109%	269	4,620	+312.043%
2026-03-03	6.8700	6.8700	6.4000	6.4200	-14.400%	48	4,452	+374.299%
2026-03-02	7.2400	7.5000	7.2400	7.5000	+5.783%	4	4,455	+306.000%
2026-02-27	7.1000	8.0000	7.0900	7.0900	-2.877%	33	4,452	+329.478%
2026-02-26	7.5500	7.5500	7.0000	7.3000	-7.712%	1,153	4,447	+317.123%
2026-02-25	7.4000	7.9100	7.4000	7.9100	+1.410%	22	3,551	+284.956%
2026-02-24	6.8000	7.8200	6.8000	7.8000	+19.084%	39	3,551	+290.385%
2026-02-23	6.6000	6.6500	6.4200	6.5500	-2.675%	4	3,550	+364.885%
2026-02-20	6.7100	6.9500	6.3800	6.7300	-1.029%	43	3,549	+352.452%
2026-02-19	7.2000	7.2000	6.7000	6.8000	-3.272%	78	3,546	+347.794%
2026-02-18	7.5000	7.7000	7.0300	7.0300	-11.013%	7	3,500	+333.144%
2026-02-17	8.0500	8.0500	7.7000	7.9000	-3.305%	37	3,500	+285.443%
2026-02-13	7.9700	8.5500	7.9700	8.1700	+3.418%	104	3,453	+272.705%
2026-02-12	8.9000	8.9000	7.9000	7.9000	-9.714%	68	3,453	+285.443%
2026-02-11	9.1300	9.1300	8.4500	8.7500	-2.778%	58	3,413	+248.000%
2026-02-10	9.5000	9.5000	8.9000	9.0000	+1.466%	4	3,407	+238.333%
2026-02-09	8.9000	8.9000	8.8700	8.8700	-11.829%	158	3,403	+243.292%
2026-02-06	10.1000	10.2500	10.0600	10.0600	+9.945%	41	3,380	+202.684%
2026-02-05	8.6500	9.1500	8.5000	9.1500	-5.181%	31	3,353	+232.787%
2026-02-04	9.7500	9.7500	8.5500	9.6500	+3.763%	163	3,332	+215.544%
2026-02-03	10.0000	10.0000	9.3000	9.3000	+0.758%	62	3,327	+227.419%
2026-02-02	8.5400	9.2300	8.5400	9.2300	+12.151%	75	3,292	+229.902%
2026-01-30	9.6200	9.6200	8.2300	8.2300	-8.556%	108	3,352	+269.988%
2026-01-29	8.5000	9.0000	8.3500	9.0000	-0.442%	98	3,414	+238.333%
2026-01-28	8.8000	9.1500	8.1500	9.0400	+33.728%	1,185	3,362	+236.836%
2026-01-27	6.6000	6.9000	6.4300	6.7600	+10.098%	1,133	2,408	+350.444%
2026-01-26	6.3500	6.4500	5.9400	6.1400	-11.400%	1,133	1,404	+395.928%
2026-01-23	7.2800	7.5300	6.8700	6.9300	-41.271%	330	296	+339.394%
2026-01-22	11.4900	11.8000	10.8500	11.8000	0.000%	155	155	+158.051%