Dark

INTC20271217C90
INTC Dec 17 2027 90.00 Call (INTC271217C00090000)
option OPRA

EOD

Sep 2, 2026

27.00+3.846%(+1.00)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	26.9000	27.3000	26.1000	27.0000	+3.846%	24	2,523	0.000%
2026-09-01	25.6000	26.5800	25.0000	26.0000	-3.704%	9	2,515	+3.846%
2026-08-31	28.0000	28.0000	27.0000	27.0000	-1.818%	31	2,509	0.000%
2026-08-28	30.2000	30.6300	27.5000	27.5000	-5.172%	32	2,497	-1.818%
2026-08-27	28.0000	30.0500	28.0000	29.0000	+7.407%	32	2,496	-6.897%
2026-08-26	26.5000	28.0000	26.0000	27.0000	-3.743%	20	2,489	0.000%
2026-08-25	28.5000	28.5000	27.2000	28.0500	+0.899%	33	2,474	-3.743%
2026-08-24	28.8000	28.8000	26.0000	27.8000	-5.763%	105	2,467	-2.878%
2026-08-21	30.2000	30.5000	29.2500	29.5000	-6.349%	22	2,418	-8.475%
2026-08-20	30.8000	31.5000	29.4500	31.5000	-2.052%	48	2,416	-14.286%
2026-08-19	35.1600	35.1600	30.5000	32.1600	-7.320%	49	2,396	-16.045%
2026-08-18	36.7100	36.7100	34.1000	34.7000	-16.986%	111	2,367	-22.190%
2026-08-17	40.5900	42.0000	40.5900	41.8000	+3.748%	37	2,316	-35.407%
2026-08-14	42.9000	42.9000	40.2900	40.2900	-6.758%	24	2,303	-32.986%
2026-08-13	39.5000	43.2100	39.5000	43.2100	+9.254%	2	2,305	-37.514%
2026-08-12	41.1500	41.1500	39.3000	39.5500	+5.805%	8	2,305	-31.732%
2026-08-11	37.5400	37.5400	37.3800	37.3800	-2.402%	6	2,304	-27.769%
2026-08-10	39.7600	39.7600	38.0000	38.3000	-8.744%	53	2,306	-29.504%
2026-08-07	40.6400	41.9700	40.6400	41.9700	+2.742%	2	2,303	-35.668%
2026-08-06	38.7600	42.3000	38.7600	40.8500	-2.738%	12	2,303	-33.905%
2026-08-05	40.8000	42.0000	40.8000	42.0000	0.000%	2	2,304	-35.714%
2026-08-04	36.7500	42.0000	36.7500	42.0000	+22.449%	5	2,305	-35.714%
2026-08-03	30.6500	34.5500	30.6500	34.3000	-3.271%	57	2,305	-21.283%
2026-07-31	36.0000	36.1700	35.1500	35.4600	+1.314%	73	2,314	-23.858%
2026-07-30	32.0000	36.3100	32.0000	35.0000	+19.495%	20	2,297	-22.857%
2026-07-29	32.0900	32.0900	28.7500	29.2900	-7.980%	83	2,285	-7.818%
2026-07-28	31.2800	32.4000	30.0000	31.8300	-10.590%	99	2,220	-15.174%
2026-07-27	34.7000	35.7000	33.3000	35.6000	-3.392%	51	2,195	-24.157%
2026-07-24	43.3900	43.3900	36.8500	36.8500	-21.008%	8	2,191	-26.730%
2026-07-21	44.4000	46.6500	44.4000	46.6500	+10.545%	3	2,188	-42.122%
2026-07-20	42.6300	42.6300	42.2000	42.2000	+5.897%	2	2,185	-36.019%
2026-07-17	34.9300	40.5100	34.9300	39.8500	-0.549%	215	2,185	-32.246%
2026-07-16	43.0000	43.0000	40.0700	40.0700	-8.683%	134	2,066	-32.618%
2026-07-15	42.7800	43.9500	42.7800	43.8800	-8.868%	3	2,069	-38.469%
2026-07-14	47.9500	48.1500	47.9500	48.1500	+8.495%	2	2,067	-43.925%
2026-07-13	47.0000	47.0000	44.3800	44.3800	-11.594%	6	2,067	-39.162%
2026-07-10	50.5000	50.5000	49.9800	50.2000	-9.647%	5	2,062	-46.215%
2026-07-09	55.5600	55.5600	55.5600	55.5600	+12.310%	1	2,062	-51.404%
2026-07-08	49.4700	49.4700	49.4700	49.4700	-3.774%	1	2,063	-45.421%
2026-07-07	51.9000	51.9000	50.8500	51.4100	-17.014%	175	2,062	-47.481%
2026-07-06	64.5500	64.5500	61.9500	61.9500	+6.829%	2	2,133	-56.416%
2026-07-02	62.5000	62.5000	57.9900	57.9900	-12.797%	2	2,134	-53.440%
2026-07-01	66.5800	66.6700	66.2500	66.5000	+5.055%	9	2,134	-59.398%
2026-06-29	59.8500	63.3000	59.8500	63.3000	-3.359%	2	2,133	-57.346%
2026-06-26	67.4600	67.4600	65.5000	65.5000	-0.562%	8	2,132	-58.779%
2026-06-25	65.8700	65.8700	65.8700	65.8700	-1.818%	1	2,132	-59.010%
2026-06-24	67.5800	67.5800	67.0900	67.0900	-1.815%	3	2,132	-59.756%
2026-06-23	66.6100	68.3300	66.6100	68.3300	-10.913%	7	2,134	-60.486%
2026-06-22	73.0000	76.7000	73.0000	76.7000	+9.259%	17	2,132	-64.798%
2026-06-18	67.5700	71.0000	67.5700	70.2000	+16.264%	33	2,097	-61.538%
2026-06-17	60.3800	60.3800	60.3800	60.3800	-4.553%	1	2,097	-55.283%
2026-06-16	63.2600	63.2600	63.2600	63.2600	-2.572%	10	2,097	-57.319%
2026-06-15	65.6100	65.6100	64.9100	64.9300	+3.921%	32	2,101	-58.417%
2026-06-12	59.8000	62.4800	59.8000	62.4800	+22.510%	108	2,102	-56.786%
2026-06-11	51.0000	51.0000	51.0000	51.0000	+9.513%	1	2,097	-47.059%
2026-06-10	46.5700	46.5700	46.5700	46.5700	+9.319%	1	2,098	-42.023%
2026-06-09	46.0100	46.0100	42.6000	42.6000	-15.844%	3	2,097	-36.620%
2026-06-08	51.0000	51.0000	50.5500	50.6200	+21.246%	95	2,097	-46.661%
2026-06-05	45.0000	45.0000	41.7500	41.7500	-16.500%	109	2,018	-35.329%
2026-06-04	48.1000	50.0000	48.1000	50.0000	-2.667%	46	2,029	-46.000%
2026-06-03	53.0500	53.0500	51.3700	51.3700	+9.929%	2	1,983	-47.440%
2026-06-02	44.7300	46.8000	44.7300	46.7300	-2.788%	35	1,984	-42.221%
2026-06-01	49.6300	51.8500	47.2300	48.0700	-10.981%	37	2,001	-43.832%
2026-05-29	54.0000	54.0000	54.0000	54.0000	-4.795%	1	1,983	-50.000%
2026-05-28	56.7200	56.7200	56.7200	56.7200	+1.286%	1	1,982	-52.398%
2026-05-27	57.0000	57.0000	56.0000	56.0000	-4.437%	165	1,981	-51.786%
2026-05-26	57.5900	59.1500	57.5900	58.6000	+2.988%	16	1,976	-53.925%
2026-05-22	58.1800	58.2000	56.9000	56.9000	+8.381%	29	1,975	-52.548%
2026-05-21	52.5000	52.5000	52.5000	52.5000	-2.561%	1	1,986	-48.571%
2026-05-20	57.0000	57.0000	53.8800	53.8800	+6.272%	4	1,986	-49.889%
2026-05-19	47.4000	51.5000	44.5300	50.7000	+11.233%	53	2,033	-46.746%
2026-05-18	50.1300	50.1300	45.5800	45.5800	-6.789%	158	2,033	-40.763%
2026-05-15	48.6000	49.3600	47.0500	48.9000	-8.718%	147	2,033	-44.785%
2026-05-14	55.4500	55.4500	53.5700	53.5700	-7.638%	29	1,910	-49.599%
2026-05-13	56.7000	58.0000	56.7000	58.0000	+3.442%	85	1,935	-53.448%
2026-05-12	64.2700	64.2700	54.7000	56.0700	-13.070%	35	1,935	-51.846%
2026-05-11	65.8000	66.0000	63.1700	64.5000	+3.200%	13	1,935	-58.140%
2026-05-08	53.6000	66.4900	53.6000	62.5000	+22.549%	87	1,941	-56.800%
2026-05-07	49.2300	51.6800	47.8000	51.0000	0.000%	46	1,936	-47.059%
2026-05-06	48.1300	51.0000	46.8500	51.0000	+7.709%	24	1,936	-47.059%
2026-05-05	42.2500	48.4000	42.2500	47.3500	+28.668%	33	1,927	-42.978%
2026-05-04	38.0000	39.1800	36.8000	36.8000	-8.207%	20	1,928	-26.630%
2026-05-01	36.3400	40.0900	36.3400	40.0900	+13.698%	151	1,858	-32.652%
2026-04-30	35.3000	35.3000	33.0500	35.2600	-1.508%	28	1,858	-23.426%
2026-04-29	28.9500	35.8000	28.9500	35.8000	+32.250%	300	1,853	-24.581%
2026-04-28	25.8300	27.1000	25.5300	27.0700	-2.626%	14	1,713	-0.259%
2026-04-27	26.5000	29.7500	26.5000	27.8000	+11.244%	694	1,713	-2.878%
2026-04-24	24.6600	27.5000	24.3000	24.9900	+58.667%	454	1,688	+8.043%
2026-04-23	16.2000	16.5000	15.7500	15.7500	+12.500%	32	1,520	+71.429%
2026-04-22	15.4100	15.4100	14.0000	14.0000	-8.913%	252	1,525	+92.857%
2026-04-21	15.3200	16.1500	15.1900	15.3700	-0.518%	24	1,430	+75.667%
2026-04-20	15.6000	15.6500	15.4500	15.4500	-10.017%	34	1,430	+74.757%
2026-04-17	17.2800	18.2200	17.1700	17.1700	+0.527%	839	1,428	+57.251%
2026-04-16	16.2000	17.0800	16.0000	17.0800	+13.263%	49	932	+58.080%
2026-04-15	14.1500	15.0800	14.1500	15.0800	+10.315%	9	883	+79.045%
2026-04-14	13.8500	13.8500	13.4500	13.6700	-10.361%	18	0	+97.513%
2026-04-13	14.1500	15.5500	14.1500	15.2500	+11.722%	70	0	+77.049%
2026-04-10	13.0100	14.2500	13.0100	13.6500	0.000%	861	0	+97.802%