Dark

INTC20271217C95
INTC Dec 17 2027 95.00 Call (INTC271217C00095000)
option OPRA

EOD

Sep 1, 2026

23.55-8.187%(-2.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	23.5500	23.5500	23.5500	23.5500	-8.187%	1	1,380	0.000%
2026-08-31	26.0000	26.0000	25.6500	25.6500	-0.581%	11	1,381	-8.187%
2026-08-28	27.9000	27.9000	25.8000	25.8000	-4.692%	103	1,380	-8.721%
2026-08-27	27.1000	27.2500	26.0000	27.0700	+7.208%	4	1,427	-13.003%
2026-08-26	25.2500	25.2500	25.2500	25.2500	-2.660%	2	1,426	-6.733%
2026-08-25	27.3600	27.3600	25.9400	25.9400	+1.765%	11	1,424	-9.214%
2026-08-24	26.9500	26.9500	25.4900	25.4900	-9.866%	8	1,418	-7.611%
2026-08-21	27.7800	28.2800	27.7800	28.2800	-2.985%	8	1,419	-16.726%
2026-08-20	28.2500	29.1500	28.2500	29.1500	-2.833%	4	1,423	-19.211%
2026-08-19	32.0000	32.0000	29.0500	30.0000	-7.975%	80	1,425	-21.500%
2026-08-18	33.8000	33.9200	32.2500	32.6000	-15.369%	28	1,435	-27.761%
2026-08-17	38.5400	40.4500	38.3100	38.5200	+0.052%	10	1,437	-38.863%
2026-08-14	38.9000	38.9000	38.5000	38.5000	-6.349%	23	1,434	-38.831%
2026-08-13	41.0000	41.1100	41.0000	41.1100	+7.674%	3	1,443	-42.715%
2026-08-12	38.2000	38.2000	37.2800	38.1800	+8.067%	13	1,444	-38.318%
2026-08-11	35.3300	35.3300	35.3300	35.3300	-3.205%	10	1,441	-33.343%
2026-08-10	36.7500	36.7500	36.5000	36.5000	-7.828%	13	1,431	-35.479%
2026-08-07	39.2000	39.6000	38.5000	39.6000	+0.457%	3	1,424	-40.530%
2026-08-06	38.5500	40.7500	38.5500	39.4200	-1.450%	36	1,424	-40.259%
2026-08-05	39.9000	40.0000	39.5000	40.0000	-1.308%	8	1,417	-41.125%
2026-08-04	35.6000	40.5300	35.6000	40.5300	+25.480%	19	1,417	-41.895%
2026-08-03	30.9000	32.3900	30.4500	32.3000	-3.438%	64	1,412	-27.090%
2026-07-31	37.2000	37.2000	33.4500	33.4500	-1.123%	108	1,379	-29.596%
2026-07-30	34.1900	34.1900	33.6700	33.8300	+20.391%	6	1,445	-30.387%
2026-07-29	28.7000	29.2200	27.2600	28.1000	-8.380%	4	1,442	-16.192%
2026-07-28	28.5000	31.5900	28.5000	30.6700	-6.351%	16	1,443	-23.215%
2026-07-27	34.6700	35.1000	31.3500	32.7500	-6.482%	40	1,442	-28.092%
2026-07-24	37.9600	38.5000	34.1000	35.0200	-15.817%	161	1,411	-32.753%
2026-07-23	41.0600	41.6000	40.8700	41.6000	-5.669%	5	1,369	-43.389%
2026-07-22	45.1700	45.1700	44.1000	44.1000	-2.434%	3	1,369	-46.599%
2026-07-21	44.5500	45.2000	43.5500	45.2000	+11.605%	4	1,367	-47.898%
2026-07-20	39.0500	41.5000	39.0500	40.5000	+5.744%	33	1,364	-41.852%
2026-07-17	34.1500	39.4500	34.1500	38.3000	-0.312%	40	1,362	-38.512%
2026-07-16	39.4500	39.6000	37.9500	38.4200	-13.953%	35	1,354	-38.704%
2026-07-15	46.2500	46.2500	40.5900	44.6500	-4.082%	40	1,353	-47.256%
2026-07-14	46.5500	46.5500	46.5500	46.5500	+8.762%	1	1,345	-49.409%
2026-07-13	45.3000	45.3000	42.8000	42.8000	-10.815%	3	1,345	-44.977%
2026-07-10	47.9900	47.9900	47.9900	47.9900	-8.118%	1	1,345	-50.927%
2026-07-09	52.1500	52.2300	52.1500	52.2300	+12.930%	2	1,344	-54.911%
2026-07-08	47.7000	47.7000	45.6700	46.2500	-6.471%	3	1,345	-49.081%
2026-07-07	49.4500	49.4500	49.4500	49.4500	-18.961%	1	1,346	-52.376%
2026-07-06	61.8000	61.8000	61.0200	61.0200	+9.946%	5	1,346	-61.406%
2026-07-02	62.4500	62.4500	55.5000	55.5000	-13.132%	21	1,350	-57.568%
2026-07-01	63.8300	63.8900	63.8300	63.8900	-3.197%	2	1,350	-63.140%
2026-06-29	61.0000	66.0000	56.6500	66.0000	+2.294%	10	1,351	-64.318%
2026-06-26	63.4700	65.6200	62.0000	64.5200	-0.967%	27	1,353	-63.500%
2026-06-25	73.7800	73.7800	62.0000	65.1500	+1.008%	11	1,354	-63.853%
2026-06-24	67.0500	69.2500	64.5000	64.5000	-3.501%	7	1,356	-63.488%
2026-06-23	70.8000	70.8000	66.8400	66.8400	-9.639%	21	1,359	-64.767%
2026-06-22	72.3600	74.1700	72.2000	73.9700	+10.403%	11	1,359	-68.163%
2026-06-18	67.7600	68.7500	64.5800	67.0000	+13.559%	10	1,355	-64.851%
2026-06-17	58.2000	59.0000	57.7300	59.0000	+7.273%	9	1,355	-60.085%
2026-06-16	61.0000	61.0000	55.0000	55.0000	-12.323%	18	1,355	-57.182%
2026-06-15	64.2200	65.7500	62.2000	62.7300	+3.961%	40	1,362	-62.458%
2026-06-12	56.0400	60.7400	56.0400	60.3400	+11.431%	17	1,328	-60.971%
2026-06-11	50.7000	54.1500	49.7000	54.1500	+17.974%	18	1,330	-56.510%
2026-06-10	48.4000	48.7600	45.9000	45.9000	-0.606%	6	1,323	-48.693%
2026-06-09	49.0000	49.5000	39.9400	46.1800	-6.518%	24	1,321	-49.004%
2026-06-08	46.4000	49.4000	46.1800	49.4000	+24.433%	10	1,329	-52.328%
2026-06-05	43.5600	43.5600	39.7000	39.7000	-17.015%	378	1,322	-40.680%
2026-06-04	47.3700	47.8400	47.3700	47.8400	-1.847%	22	1,175	-50.773%
2026-06-03	52.2000	52.9000	48.7400	48.7400	+7.784%	6	1,177	-51.682%
2026-06-02	44.5400	45.2200	44.5400	45.2200	-3.376%	2	1,178	-47.921%
2026-06-01	46.4000	46.8000	42.6000	46.8000	-7.601%	41	1,178	-49.679%
2026-05-29	54.7000	54.7000	50.6500	50.6500	-7.657%	5	1,203	-53.504%
2026-05-27	53.0000	54.8500	53.0000	54.8500	-5.431%	15	1,202	-57.065%
2026-05-26	54.6000	58.0000	54.6000	58.0000	+7.487%	102	1,207	-59.397%
2026-05-22	54.7500	54.8000	53.9600	53.9600	-1.082%	24	1,214	-56.357%
2026-05-20	52.3200	54.5500	52.3200	54.5500	+19.890%	12	1,222	-56.829%
2026-05-19	41.8900	45.5000	41.8900	45.5000	+5.081%	8	1,216	-48.242%
2026-05-18	43.6000	43.6000	43.3000	43.3000	-4.267%	13	1,216	-45.612%
2026-05-15	45.5500	47.5000	45.2300	45.2300	-11.314%	8	1,216	-47.933%
2026-05-14	51.0000	51.0000	51.0000	51.0000	-9.446%	2	1,225	-53.824%
2026-05-13	57.6500	57.6500	54.0000	56.3200	+4.258%	5	1,226	-58.185%
2026-05-12	59.8500	59.8500	53.0000	54.0200	-13.554%	22	1,226	-56.405%
2026-05-11	63.5800	66.0000	60.6000	62.4900	+4.411%	54	1,226	-62.314%
2026-05-08	48.9200	63.9200	48.9200	59.8500	+22.493%	92	1,213	-60.652%
2026-05-07	49.5000	49.5000	48.6000	48.8600	+0.950%	8	1,201	-51.801%
2026-05-06	48.7800	50.0000	44.0000	48.4000	+7.174%	29	1,202	-51.343%
2026-05-05	47.7000	47.7000	45.1600	45.1600	+29.621%	15	1,189	-47.852%
2026-05-04	36.0000	37.3700	34.8400	34.8400	-8.436%	33	1,189	-32.405%
2026-05-01	32.5000	38.3900	32.5000	38.0500	+13.009%	82	1,151	-38.108%
2026-04-30	33.8500	34.6000	31.7400	33.6700	+2.778%	73	1,151	-30.056%
2026-04-29	27.5000	33.0600	27.4900	32.7600	+26.048%	222	1,131	-28.114%
2026-04-28	23.9000	26.4500	23.9000	25.9900	-2.841%	227	1,193	-9.388%
2026-04-27	27.3500	28.5300	25.2000	26.7500	+7.819%	55	1,070	-11.963%
2026-04-24	23.1500	26.0000	23.0000	24.8100	+65.400%	188	1,039	-5.079%
2026-04-23	15.2000	15.6000	15.0000	15.0000	+8.303%	287	996	+57.000%
2026-04-22	14.7600	14.7600	13.8500	13.8500	-7.296%	11	890	+70.036%
2026-04-21	15.1300	15.2000	14.9400	14.9400	+7.870%	9	888	+57.631%
2026-04-20	14.3800	14.9000	13.8500	13.8500	-8.641%	16	882	+70.036%
2026-04-17	16.4800	17.0500	15.1600	15.1600	-4.353%	88	883	+55.343%
2026-04-16	14.6000	15.9600	14.5000	15.8500	+12.411%	131	853	+48.580%
2026-04-15	13.4000	14.2800	13.1500	14.1000	+4.833%	484	792	+67.021%
2026-04-14	13.5000	13.7500	12.6500	13.4500	-3.376%	300	0	+75.093%
2026-04-13	13.0000	14.4500	13.0000	13.9200	0.000%	103	0	+69.181%