Dark

INTC20280121C105
INTC Jan 21 2028 105.00 Call (INTC280121C00105000)
option OPRA

EOD

Sep 2, 2026

23.45+3.258%(+0.74)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	22.5000	23.4500	22.5000	23.4500	+3.258%	42	3,245	0.000%
2026-09-01	22.0100	22.8000	21.5400	22.7100	-2.532%	78	3,251	+3.258%
2026-08-31	23.8000	23.8000	23.3000	23.3000	-2.060%	2	3,192	+0.644%
2026-08-28	25.4900	25.4900	23.6500	23.7900	-5.931%	3	3,193	-1.429%
2026-08-27	25.2500	25.4100	24.3000	25.2900	+10.148%	41	3,195	-7.276%
2026-08-26	23.3000	23.3000	22.9600	22.9600	-3.041%	3	3,177	+2.134%
2026-08-25	25.5000	25.5000	23.6200	23.6800	-0.713%	34	3,175	-0.971%
2026-08-24	23.3000	24.1000	23.1200	23.8500	-7.522%	20	3,184	-1.677%
2026-08-21	27.0400	27.0400	25.6000	25.7900	-5.427%	43	3,188	-9.073%
2026-08-20	27.2700	27.2700	27.2700	27.2700	-2.607%	1	3,208	-14.008%
2026-08-19	30.7700	30.7700	27.2700	28.0000	-7.895%	23	3,208	-16.250%
2026-08-18	32.8900	32.8900	30.4000	30.4000	-16.484%	40	3,201	-22.862%
2026-08-17	36.2500	38.0000	36.1000	36.4000	-0.952%	13	3,204	-35.577%
2026-08-14	37.8200	38.3600	36.5500	36.7500	-3.771%	25	3,203	-36.190%
2026-08-13	38.5200	38.8700	38.1900	38.1900	+7.305%	14	3,198	-38.596%
2026-08-12	36.8600	36.8600	35.5900	35.5900	+7.167%	25	3,193	-34.111%
2026-08-11	34.0000	34.1000	33.0000	33.2100	-5.114%	67	3,176	-29.389%
2026-08-10	34.4300	35.0000	34.4300	35.0000	-7.113%	4	3,119	-33.000%
2026-08-07	37.6800	37.6800	37.6800	37.6800	-1.180%	1	3,115	-37.765%
2026-08-06	38.1000	38.1300	38.1000	38.1300	-1.828%	2	3,115	-38.500%
2026-08-05	38.3200	38.9000	36.1500	38.8400	+1.041%	20	3,114	-39.624%
2026-08-04	36.2800	38.5000	36.2800	38.4400	+23.920%	70	3,100	-38.996%
2026-08-03	29.1500	31.0200	29.0000	31.0200	-4.554%	27	3,084	-24.404%
2026-07-31	35.4500	35.4500	32.5000	32.5000	+0.588%	13	3,093	-27.846%
2026-07-30	31.0500	33.1000	31.0500	32.3100	+23.321%	18	3,085	-27.422%
2026-07-29	28.0000	28.2500	26.2000	26.2000	-12.521%	39	3,089	-10.496%
2026-07-28	28.3200	29.9500	28.0600	29.9500	-7.074%	161	3,084	-21.703%
2026-07-27	33.6700	33.6700	29.2500	32.2300	-1.588%	60	3,025	-27.242%
2026-07-24	36.8500	36.9000	32.7500	32.7500	-16.026%	14	3,019	-28.397%
2026-07-23	42.1000	42.1000	38.3500	39.0000	-7.143%	61	3,018	-39.872%
2026-07-22	42.0000	44.4000	42.0000	42.0000	-3.069%	77	3,061	-44.167%
2026-07-21	42.0000	43.3300	41.5000	43.3300	+15.393%	9	3,000	-45.880%
2026-07-20	39.0000	39.0000	37.5500	37.5500	+2.877%	337	3,005	-37.550%
2026-07-17	34.0000	37.3700	33.2500	36.5000	0.000%	560	3,081	-35.753%
2026-07-16	39.0000	39.1500	35.9000	36.5000	-12.196%	29	2,683	-35.753%
2026-07-15	45.0000	45.0000	38.8600	41.5700	-9.236%	531	2,681	-43.589%
2026-07-14	44.5000	45.8000	42.0000	45.8000	+10.361%	6	2,176	-48.799%
2026-07-13	43.9000	43.9000	40.6000	41.5000	-9.645%	58	2,173	-43.494%
2026-07-10	45.7500	45.9300	45.7500	45.9300	-6.703%	5	2,166	-48.944%
2026-07-09	50.5000	50.5000	49.2300	49.2300	+9.376%	2	2,162	-52.366%
2026-07-08	43.4200	45.1300	43.0000	45.0100	-4.234%	11	2,164	-47.900%
2026-07-07	48.2500	48.6500	46.3200	47.0000	-14.421%	93	2,161	-50.106%
2026-07-02	60.8100	60.8100	53.6200	54.9200	-10.801%	26	2,203	-57.302%
2026-07-01	65.1000	65.1000	61.0300	61.5700	-15.368%	14	2,203	-61.913%
2026-06-30	72.7500	72.7500	72.7500	72.7500	+24.274%	1	2,194	-67.766%
2026-06-29	54.0000	58.5400	54.0000	58.5400	-4.549%	3	2,194	-59.942%
2026-06-26	60.0000	61.3300	59.7000	61.3300	-1.494%	5	2,194	-61.764%
2026-06-25	70.4000	70.4000	62.2600	62.2600	-1.017%	14	2,197	-62.335%
2026-06-24	66.2500	67.0800	62.9000	62.9000	-5.200%	12	2,197	-62.719%
2026-06-23	62.9300	66.3500	62.5000	66.3500	-6.206%	4	2,206	-64.657%
2026-06-22	70.0000	70.7400	70.0000	70.7400	+10.704%	3	2,208	-66.850%
2026-06-18	63.5000	64.8500	63.5000	63.9000	+15.322%	8	2,209	-63.302%
2026-06-17	55.4100	55.4100	55.4100	55.4100	+5.102%	3	2,209	-57.679%
2026-06-16	55.0000	55.0000	52.7200	52.7200	-12.133%	2	2,209	-55.520%
2026-06-15	63.0000	63.0000	60.0000	60.0000	+2.180%	82	2,208	-60.917%
2026-06-12	52.3000	58.7500	52.3000	58.7200	+17.817%	7	2,222	-60.065%
2026-06-11	49.8000	49.8400	49.8000	49.8400	+16.204%	3	2,225	-52.949%
2026-06-10	45.3200	45.3200	42.1300	42.8900	+0.681%	5	2,222	-45.325%
2026-06-09	45.7100	45.7100	39.9200	42.6000	-7.068%	122	2,218	-44.953%
2026-06-08	44.0500	47.1500	42.4000	45.8400	+23.725%	19	2,222	-48.844%
2026-06-05	41.7200	41.9000	37.0500	37.0500	-17.995%	152	2,214	-36.707%
2026-06-04	45.1800	45.1800	45.1800	45.1800	-3.089%	1	2,190	-48.097%
2026-06-03	46.5500	48.5000	45.9000	46.6200	+9.002%	40	2,190	-49.700%
2026-06-02	43.1500	44.2000	40.7300	42.7700	-5.124%	60	2,187	-45.172%
2026-06-01	42.5000	46.1800	42.5000	45.0800	-11.260%	25	2,179	-47.981%
2026-05-29	53.4000	53.8100	50.8000	50.8000	-4.385%	17	2,181	-53.839%
2026-05-28	52.2900	53.1300	52.2900	53.1300	-1.611%	6	2,177	-55.863%
2026-05-26	56.0000	56.0000	53.9200	54.0000	+4.046%	3	2,178	-56.574%
2026-05-22	51.3000	54.0000	50.8000	51.9000	+3.345%	21	2,177	-54.817%
2026-05-21	50.2200	50.2200	50.2200	50.2200	-1.433%	1	2,167	-53.305%
2026-05-20	48.6700	50.9500	48.6700	50.9500	+13.097%	26	2,167	-53.974%
2026-05-19	42.0500	45.0500	39.0000	45.0500	+8.034%	37	2,140	-47.947%
2026-05-18	46.6000	46.6000	40.9300	41.7000	-3.023%	58	2,140	-43.765%
2026-05-15	42.6800	45.0000	42.6800	43.0000	-12.602%	31	2,140	-45.465%
2026-05-14	49.3000	50.0500	49.2000	49.2000	-10.071%	25	2,153	-52.337%
2026-05-13	53.1500	54.7100	53.0000	54.7100	+6.171%	11	2,149	-57.138%
2026-05-12	57.7200	57.7200	48.8500	51.5300	-15.621%	187	2,149	-54.493%
2026-05-11	61.6800	61.6800	57.5300	61.0700	+6.431%	118	2,149	-61.601%
2026-05-08	46.9000	61.3300	46.9000	57.3800	+31.214%	135	2,348	-59.132%
2026-05-07	45.3400	47.1900	43.1000	43.7300	-5.449%	213	2,342	-46.375%
2026-05-06	44.3000	46.2500	40.7500	46.2500	+6.936%	114	2,307	-49.297%
2026-05-05	38.0000	44.2500	38.0000	43.2500	+31.061%	310	2,337	-45.780%
2026-05-04	35.0000	36.5000	32.8700	33.0000	-7.666%	167	2,232	-28.939%
2026-05-01	30.9500	36.0200	30.9500	35.7400	+17.296%	821	1,890	-34.387%
2026-04-30	33.0100	33.0100	29.6400	30.4700	-3.331%	203	1,890	-23.039%
2026-04-29	26.6000	31.5200	25.4500	31.5200	+30.518%	212	1,820	-25.603%
2026-04-28	22.9100	24.1500	22.5000	24.1500	-2.778%	56	1,786	-2.899%
2026-04-27	24.5200	26.0300	23.3600	24.8400	+8.235%	221	1,796	-5.596%
2026-04-24	21.6100	24.2000	21.2500	22.9500	+72.946%	2,065	1,782	+2.179%
2026-04-23	14.5000	14.5000	13.2700	13.2700	+4.078%	192	303	+76.714%
2026-04-22	13.9600	13.9600	12.7500	12.7500	-4.851%	59	0	+83.922%
2026-04-21	13.8800	13.9700	13.1500	13.4000	+3.236%	95	0	+75.000%
2026-04-20	13.0300	13.1800	12.7000	12.9800	0.000%	39	0	+80.663%