Dark

INTC20271217C85
INTC Dec 17 2027 85.00 Call (INTC271217C00085000)
option OPRA

EOD

Sep 2, 2026

27.65-1.250%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	27.6500	27.6500	27.6500	27.6500	-1.250%	1	843	0.000%
2026-09-01	27.1200	28.4800	27.1200	28.0000	-5.565%	12	844	-1.250%
2026-08-31	30.1500	30.1500	29.2000	29.6500	+0.679%	6	845	-6.745%
2026-08-28	29.7000	29.7000	29.4500	29.4500	-4.847%	2	844	-6.112%
2026-08-27	31.2500	31.3700	30.5500	30.9500	+7.840%	21	844	-10.662%
2026-08-26	27.9800	28.7000	27.9800	28.7000	-2.281%	8	849	-3.659%
2026-08-25	30.6000	30.6000	29.1000	29.3700	-0.068%	17	853	-5.856%
2026-08-24	29.1900	29.3900	28.1000	29.3900	-6.282%	67	840	-5.920%
2026-08-21	31.2500	31.6500	31.2500	31.3600	-4.883%	34	821	-11.830%
2026-08-20	32.2900	32.9700	32.2900	32.9700	-3.455%	3	802	-16.136%
2026-08-19	33.0700	34.3900	33.0500	34.1500	-6.948%	4	801	-19.034%
2026-08-18	37.4200	37.6700	36.5900	36.7000	-13.545%	6	801	-24.659%
2026-08-17	43.8800	43.8800	42.4500	42.4500	-0.165%	9	799	-34.865%
2026-08-14	42.4000	42.5200	42.4000	42.5200	-5.700%	2	803	-34.972%
2026-08-13	45.0900	45.0900	45.0900	45.0900	+9.045%	3	802	-38.678%
2026-08-12	41.7800	41.7800	41.3500	41.3500	+5.673%	6	805	-33.132%
2026-08-11	39.2600	39.2600	39.1300	39.1300	-2.662%	2	801	-29.338%
2026-08-10	39.0000	40.6700	39.0000	40.2000	-8.428%	12	801	-31.219%
2026-08-07	45.1500	45.1500	42.0000	43.9000	+2.093%	18	801	-37.016%
2026-08-06	41.8000	43.0000	41.8000	43.0000	-3.371%	16	797	-35.698%
2026-08-05	42.8000	44.5000	41.9600	44.5000	+1.136%	6	797	-37.865%
2026-08-04	42.6000	44.0000	42.6000	44.0000	+23.769%	3	798	-37.159%
2026-08-03	35.5500	35.5500	35.5500	35.5500	-3.789%	10	797	-22.222%
2026-07-31	38.1200	38.1200	36.9500	36.9500	+1.233%	2	797	-25.169%
2026-07-30	36.4400	38.8500	36.4400	36.5000	+21.667%	125	796	-24.247%
2026-07-29	32.0000	32.0000	30.0000	30.0000	-12.664%	18	776	-7.833%
2026-07-28	33.3000	34.3600	31.3500	34.3500	-8.229%	57	773	-19.505%
2026-07-27	39.1500	39.1500	34.1500	37.4300	-8.707%	47	760	-26.129%
2026-07-24	41.0000	41.0500	41.0000	41.0000	-9.091%	32	769	-32.561%
2026-07-23	46.8000	46.8000	45.1000	45.1000	-6.334%	8	783	-38.692%
2026-07-22	48.1700	49.2700	47.8800	48.1500	+0.606%	23	775	-42.575%
2026-07-21	47.8600	47.8600	47.8600	47.8600	+16.024%	1	774	-42.227%
2026-07-17	38.1000	41.2500	38.0000	41.2500	-1.551%	17	774	-32.970%
2026-07-16	42.4700	42.4700	41.9000	41.9000	-6.159%	2	770	-34.010%
2026-07-15	49.6300	49.6300	44.6500	44.6500	-7.076%	4	768	-38.074%
2026-07-14	48.0500	48.0500	48.0500	48.0500	+4.253%	1	766	-42.456%
2026-07-13	48.6000	48.6000	46.0900	46.0900	-12.642%	8	767	-40.009%
2026-07-10	51.9400	52.9500	51.9400	52.7600	-4.073%	10	766	-47.593%
2026-07-09	55.0000	55.0000	55.0000	55.0000	+7.317%	10	760	-49.727%
2026-07-08	51.2500	51.2500	51.2500	51.2500	-4.828%	3	760	-46.049%
2026-07-07	53.8500	53.8500	53.8500	53.8500	-16.641%	5	760	-48.654%
2026-07-06	64.6000	64.6000	64.6000	64.6000	-5.611%	2	755	-57.198%
2026-07-02	68.4400	68.4400	68.4400	68.4400	+0.721%	4	761	-59.600%
2026-07-01	69.6100	69.6100	67.9500	67.9500	-9.881%	7	761	-59.308%
2026-06-30	75.4000	75.4000	75.4000	75.4000	+15.115%	1	767	-63.329%
2026-06-26	65.5000	65.5000	65.5000	65.5000	-7.368%	1	768	-57.786%
2026-06-25	71.1400	71.1400	69.5500	70.7100	+0.870%	7	769	-60.897%
2026-06-24	69.5500	70.1000	68.2800	70.1000	-7.483%	8	776	-60.556%
2026-06-23	68.0500	75.7700	68.0500	75.7700	-4.991%	3	783	-63.508%
2026-06-22	77.9500	79.7500	76.5700	79.7500	+9.157%	7	781	-65.329%
2026-06-18	73.0000	74.5900	71.2700	73.0600	+14.568%	26	781	-62.154%
2026-06-16	63.7700	63.7700	63.7700	63.7700	-5.805%	1	781	-56.641%
2026-06-15	70.7400	70.7400	67.4000	67.7000	+4.799%	75	781	-59.158%
2026-06-12	62.1000	65.6000	62.1000	64.6000	+20.253%	23	732	-57.198%
2026-06-11	56.7000	58.0400	53.7200	53.7200	+9.010%	5	746	-48.529%
2026-06-10	51.3000	51.3000	49.2000	49.2800	+2.881%	12	743	-43.892%
2026-06-09	53.6700	53.6700	46.2200	47.9000	-9.332%	8	754	-42.276%
2026-06-08	50.0800	53.2500	49.4500	52.8300	+20.892%	20	754	-47.662%
2026-06-05	47.5000	47.5000	43.6200	43.7000	-17.062%	7	754	-36.728%
2026-06-04	51.1500	52.6900	51.1500	52.6900	-7.121%	3	749	-47.523%
2026-06-03	57.1900	57.1900	56.7300	56.7300	+18.806%	2	749	-51.260%
2026-06-02	49.8000	49.8000	47.7500	47.7500	-3.633%	15	749	-42.094%
2026-06-01	48.8700	52.9700	48.8700	49.5500	-14.569%	46	742	-44.198%
2026-05-29	60.7500	60.7500	58.0000	58.0000	-1.176%	7	726	-52.328%
2026-05-28	58.5900	58.6900	58.5900	58.6900	-0.811%	50	730	-52.888%
2026-05-27	57.8000	59.1700	56.5200	59.1700	-4.917%	3	740	-53.270%
2026-05-26	59.7800	62.2300	59.7800	62.2300	+4.676%	39	741	-55.568%
2026-05-22	59.4500	59.4500	59.4500	59.4500	+3.988%	4	744	-53.490%
2026-05-21	55.9500	57.1700	53.6500	57.1700	-0.574%	46	744	-51.635%
2026-05-20	56.9000	59.8400	56.0000	57.5000	+13.323%	125	744	-51.913%
2026-05-19	46.3600	52.0100	46.3600	50.7400	+5.708%	201	661	-45.507%
2026-05-18	47.3000	48.2500	46.1300	48.0000	-5.512%	15	661	-42.396%
2026-05-15	50.0800	50.8000	49.7500	50.8000	-8.353%	60	661	-45.571%
2026-05-14	56.0000	57.0000	55.4300	55.4300	-10.307%	64	684	-50.117%
2026-05-13	59.9700	61.9000	58.6800	61.8000	+5.102%	7	705	-55.259%
2026-05-12	64.2400	64.2400	56.0000	58.8000	-14.161%	121	705	-52.976%
2026-05-11	70.5000	70.5000	65.0500	68.5000	+7.535%	22	705	-59.635%
2026-05-08	54.6500	66.7200	54.4000	63.7000	+29.472%	91	731	-56.593%
2026-05-07	53.0200	53.0200	48.3000	49.2000	-5.566%	91	675	-43.801%
2026-05-06	50.0500	52.2500	48.8100	52.1000	+4.200%	41	737	-46.929%
2026-05-05	45.2700	50.1000	45.2700	50.0000	+27.910%	14	767	-44.700%
2026-05-04	40.1400	42.7000	39.0000	39.0900	-6.706%	133	774	-29.266%
2026-05-01	35.9800	42.1600	35.9800	41.9000	+15.491%	41	868	-34.010%
2026-04-30	36.0000	37.1300	34.9600	36.2800	-2.995%	109	868	-23.787%
2026-04-29	30.3800	37.4000	29.8500	37.4000	+29.188%	668	902	-26.070%
2026-04-28	26.9300	29.6400	26.9300	28.9500	-1.363%	131	658	-4.491%
2026-04-27	28.0800	30.8500	28.0800	29.3500	+6.534%	36	686	-5.792%
2026-04-24	25.9800	29.1000	25.5700	27.5500	+58.516%	564	687	+0.363%
2026-04-23	17.7900	17.7900	17.3800	17.3800	+13.743%	11	614	+59.091%
2026-04-22	16.0000	16.0000	15.2800	15.2800	-12.285%	161	603	+80.955%
2026-04-21	17.2800	17.4200	17.2800	17.4200	+0.635%	5	443	+58.726%
2026-04-20	17.3100	17.3100	17.3100	17.3100	-3.296%	1	443	+59.734%
2026-04-17	18.0700	19.3700	17.7600	17.9000	+0.845%	32	443	+54.469%
2026-04-16	16.7300	18.3500	16.7300	17.7500	+10.248%	76	454	+55.775%
2026-04-15	16.4000	16.4000	15.8500	16.1000	+10.882%	9	399	+71.739%
2026-04-14	15.7000	15.7000	14.5200	14.5200	-10.811%	20	394	+90.427%
2026-04-13	15.5000	16.5700	15.2000	16.2800	+9.335%	101	388	+69.840%
2026-04-10	13.8100	15.2500	13.8100	14.8900	+2.690%	178	399	+85.695%
2026-04-09	13.1400	14.5000	12.4400	14.5000	0.000%	494	393	+90.690%