Dark

INTC20280121C100
INTC Jan 21 2028 100.00 Call (INTC280121C00100000)
option OPRA

EOD

Sep 2, 2026

24.85+2.601%(+0.63)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	24.5000	25.2500	23.7000	24.8500	+2.601%	76	13,149	0.000%
2026-09-01	23.6000	24.5500	22.7000	24.2200	-2.535%	428	13,136	+2.601%
2026-08-31	26.0700	26.0700	24.7800	24.8500	-1.817%	1,542	13,114	0.000%
2026-08-28	26.3700	28.5000	25.2000	25.3100	-7.017%	140	14,159	-1.817%
2026-08-27	26.5000	28.0000	24.9000	27.2200	+9.098%	364	14,041	-8.707%
2026-08-26	24.7900	25.5000	23.8000	24.9500	-0.240%	700	13,965	-0.401%
2026-08-25	26.6400	29.0000	24.9500	25.0100	-0.438%	257	13,593	-0.640%
2026-08-24	26.7000	26.7000	24.2000	25.1200	-8.488%	755	13,437	-1.075%
2026-08-21	29.0000	29.0000	27.2100	27.4500	-5.345%	327	13,197	-9.472%
2026-08-20	28.6700	29.0000	27.2000	29.0000	-0.787%	2,706	13,019	-14.310%
2026-08-19	31.5000	31.5000	28.5000	29.2300	-10.062%	3,652	15,461	-14.985%
2026-08-18	35.0000	35.0000	31.6000	32.5000	-16.129%	149	17,916	-23.538%
2026-08-17	38.5000	40.2000	37.5500	38.7500	+2.540%	107	17,881	-35.871%
2026-08-14	39.6500	41.0000	37.0000	37.7900	-4.329%	124	17,805	-34.242%
2026-08-13	38.0500	42.0000	36.8400	39.5000	+6.613%	284	17,781	-37.089%
2026-08-12	37.8400	39.2500	36.5000	37.0500	+5.556%	2,784	17,699	-32.928%
2026-08-11	35.0000	36.0000	34.5000	35.1000	-0.987%	2,640	15,106	-29.202%
2026-08-10	36.2000	37.5500	34.8500	35.4500	-9.566%	221	12,527	-29.901%
2026-08-07	40.1600	40.3000	37.5000	39.2000	+1.818%	110	12,478	-36.607%
2026-08-06	36.0000	41.0500	36.0000	38.5000	-5.521%	85	12,467	-35.455%
2026-08-05	40.5000	41.6000	38.0000	40.7500	+1.799%	106	12,500	-39.018%
2026-08-04	37.5000	40.1000	37.3200	40.0300	+25.094%	232	12,519	-37.922%
2026-08-03	29.5200	32.4000	29.4500	32.0000	0.000%	79	12,419	-22.344%
2026-07-31	35.8000	38.1000	32.0000	32.0000	-4.048%	106	12,385	-22.344%
2026-07-30	30.0000	35.5000	30.0000	33.3500	+19.620%	197	12,344	-25.487%
2026-07-29	30.5700	30.6500	27.1000	27.8800	-8.590%	267	12,395	-10.868%
2026-07-28	30.8000	31.6000	27.9500	30.5000	-8.683%	12,286	12,321	-18.525%
2026-07-27	35.5000	35.5000	31.0000	33.4000	-2.110%	4,346	17,338	-25.599%
2026-07-24	41.1500	41.8900	33.8200	34.1200	-16.801%	360	13,938	-27.169%
2026-07-23	41.8400	42.5000	40.0000	41.0100	-5.724%	71	14,034	-39.405%
2026-07-22	46.3500	46.3500	43.5000	43.5000	-2.902%	67	14,036	-42.874%
2026-07-21	42.9700	45.6500	42.0000	44.8000	+14.227%	174	14,028	-44.531%
2026-07-20	40.5000	41.0100	39.2000	39.2200	+4.420%	158	14,119	-36.639%
2026-07-17	35.4500	39.0900	33.5500	37.5600	-2.543%	177	14,139	-33.839%
2026-07-16	41.8300	41.8300	37.7000	38.5400	-10.476%	201	14,186	-35.522%
2026-07-15	46.3600	46.3600	40.0200	43.0500	-8.111%	201	14,172	-42.276%
2026-07-14	45.4000	47.5000	43.5000	46.8500	+10.914%	1,677	14,161	-46.958%
2026-07-13	46.5000	46.5000	42.0000	42.2400	-13.086%	137	14,340	-41.170%
2026-07-10	48.6000	49.0300	47.0000	48.6000	-2.253%	282	14,343	-48.868%
2026-07-09	52.5000	53.8000	49.7200	49.7200	+5.945%	56	14,146	-50.020%
2026-07-08	48.2000	48.3500	44.5700	46.9300	-3.832%	263	14,144	-47.049%
2026-07-07	54.8400	54.8400	48.0000	48.8000	-17.776%	129	13,970	-49.078%
2026-07-06	61.1000	62.1100	58.3600	59.3500	+5.831%	58	13,981	-58.130%
2026-07-02	60.0000	61.4300	55.0000	56.0800	-10.272%	104	13,996	-55.688%
2026-07-01	67.0100	67.2200	62.0000	62.5000	-13.710%	98	13,996	-60.240%
2026-06-30	67.8000	74.0000	67.8000	72.4300	+10.496%	67	14,002	-65.691%
2026-06-29	63.3000	65.5500	55.4600	65.5500	+1.786%	55	14,020	-62.090%
2026-06-26	63.8300	64.9000	60.9500	64.4000	-1.529%	616	14,015	-61.413%
2026-06-25	72.5000	72.8900	61.5000	65.4000	+1.113%	67	14,048	-62.003%
2026-06-24	67.0000	69.0000	63.0000	64.6800	-3.463%	148	14,011	-61.580%
2026-06-23	65.0000	70.5000	62.6000	67.0000	-8.345%	138	14,026	-62.910%
2026-06-22	72.0000	73.4000	69.4000	73.1000	+7.500%	207	14,002	-66.005%
2026-06-18	64.5000	68.6500	62.7800	68.0000	+19.089%	115	13,929	-63.456%
2026-06-17	56.3000	59.1500	54.8000	57.1000	+6.331%	98	13,929	-56.480%
2026-06-16	60.3000	62.2500	53.7000	53.7000	-13.707%	42	13,929	-53.724%
2026-06-15	63.6700	66.0000	61.6000	62.2300	+3.527%	92	13,923	-60.067%
2026-06-12	54.0000	62.1500	54.0000	60.1100	+11.937%	90	13,950	-58.659%
2026-06-11	50.1000	55.0000	48.9000	53.7000	+22.045%	155	13,935	-53.724%
2026-06-10	44.0000	48.0000	44.0000	44.0000	-0.789%	52	13,926	-43.523%
2026-06-09	49.5000	49.5000	39.4000	44.3500	-4.562%	73	13,926	-43.968%
2026-06-08	45.4500	48.8500	45.0000	46.4700	+19.768%	81	13,925	-46.525%
2026-06-05	43.7500	43.7500	38.8000	38.8000	-19.167%	271	13,930	-35.954%
2026-06-04	45.6700	49.4000	45.6700	48.0000	-1.174%	63	13,823	-48.229%
2026-06-03	50.0000	52.1000	47.5000	48.5700	+8.779%	128	13,840	-48.837%
2026-06-02	44.0300	45.6100	43.0000	44.6500	-3.689%	26	13,820	-44.345%
2026-06-01	45.9500	48.7000	44.3400	46.3600	-8.919%	236	13,815	-46.398%
2026-05-29	56.2500	57.7500	50.2400	50.9000	-6.141%	56	13,815	-51.179%
2026-05-28	51.4000	55.7500	51.4000	54.2300	-1.310%	24	13,818	-54.177%
2026-05-27	56.5500	56.5500	52.0000	54.9500	-4.017%	181	13,818	-54.777%
2026-05-26	53.0200	57.2500	53.0200	57.2500	+5.181%	51	13,807	-56.594%
2026-05-22	53.0000	55.5000	52.8000	54.4300	+4.774%	162	13,824	-54.345%
2026-05-21	49.9000	52.5000	48.6300	51.9500	-2.350%	123	13,822	-52.166%
2026-05-20	49.9500	55.9000	49.9500	53.2000	+14.188%	126	13,822	-53.289%
2026-05-19	43.0000	47.7000	40.3000	46.5900	+5.027%	55	13,843	-46.662%
2026-05-18	49.4000	49.4000	41.6500	44.3600	-4.499%	94	13,843	-43.981%
2026-05-15	45.0500	48.7500	44.2600	46.4500	-8.563%	288	13,843	-46.502%
2026-05-14	48.8800	52.8200	48.8800	50.8000	-7.434%	251	13,802	-51.083%
2026-05-13	57.5800	58.0000	51.8500	54.8800	+2.964%	99	13,870	-54.719%
2026-05-12	58.0000	60.9500	50.6600	53.3000	-11.828%	170	13,870	-53.377%
2026-05-11	62.8700	65.5000	58.5000	60.4500	+2.632%	163	13,870	-58.892%
2026-05-08	48.2100	63.0500	48.2000	58.9000	+28.043%	480	13,893	-57.810%
2026-05-07	45.8800	48.8000	44.9300	46.0000	-4.107%	390	13,987	-45.978%
2026-05-06	45.0000	48.2400	43.5200	47.9700	+8.407%	270	13,846	-48.197%
2026-05-05	37.3000	45.9700	37.3000	44.2500	+29.084%	483	13,768	-43.842%
2026-05-04	36.8900	37.4100	34.0500	34.2800	-8.465%	833	13,780	-27.509%
2026-05-01	33.8600	37.6300	33.8600	37.4500	+12.801%	365	13,350	-33.645%
2026-04-30	34.7000	34.7000	31.0000	33.2000	-0.150%	469	13,350	-25.151%
2026-04-29	26.8600	33.5000	26.3000	33.2500	+31.683%	780	13,327	-25.263%
2026-04-28	24.3900	25.8500	23.5000	25.2500	-1.751%	879	13,275	-1.584%
2026-04-27	24.8000	27.7000	24.8000	25.7000	+5.718%	387	12,644	-3.307%
2026-04-24	23.8400	25.4400	20.6500	24.3100	+67.655%	1,418	12,560	+2.221%
2026-04-23	14.1000	16.0000	14.0000	14.5000	+5.608%	504	12,048	+71.379%
2026-04-22	14.0000	14.4500	13.7000	13.7300	-2.278%	97	12,018	+80.991%
2026-04-21	14.6500	15.3500	13.9500	14.0500	+1.079%	205	11,794	+76.868%
2026-04-20	15.4100	15.4500	13.5000	13.9000	-9.150%	13,205	11,794	+78.777%
2026-04-17	15.8700	16.6000	15.2000	15.3000	0.000%	307	223	+62.418%