Dark

INTC20280121C110
INTC Jan 21 2028 110.00 Call (INTC280121C00110000)
option OPRA

EOD

Sep 2, 2026

21.77+2.111%(+0.45)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	21.7500	22.1000	21.4000	21.7700	+2.111%	209	2,271	0.000%
2026-09-01	20.6000	21.6000	20.0000	21.3200	-5.244%	33	2,257	+2.111%
2026-08-31	22.3000	22.6000	22.1500	22.5000	-0.925%	61	2,271	-3.244%
2026-08-28	24.4300	24.4300	22.7100	22.7100	-4.939%	38	2,307	-4.139%
2026-08-27	24.8800	24.8900	23.4000	23.8900	+7.226%	62	2,323	-8.874%
2026-08-26	22.2800	22.2800	22.2800	22.2800	-1.807%	1	2,284	-2.289%
2026-08-25	24.1000	24.1000	22.4500	22.6900	+0.665%	68	2,284	-4.055%
2026-08-24	23.5900	23.5900	21.9300	22.5400	-8.262%	33	2,272	-3.416%
2026-08-21	25.5300	25.5300	24.5700	24.5700	-5.354%	12	2,270	-11.396%
2026-08-20	25.5000	26.2500	25.3400	25.9600	-2.333%	23	2,273	-16.140%
2026-08-19	28.3000	28.3000	26.0000	26.5800	-8.028%	26	2,289	-18.096%
2026-08-18	31.7000	31.7000	28.9000	28.9000	-16.715%	70	2,283	-24.671%
2026-08-17	35.0000	36.5000	34.0500	34.7000	-0.857%	38	2,245	-37.262%
2026-08-14	37.0000	37.0000	34.8500	35.0000	-3.740%	59	2,240	-37.800%
2026-08-13	34.8500	38.3800	34.8500	36.3600	+9.189%	81	2,204	-40.127%
2026-08-12	34.5000	35.5000	33.3000	33.3000	+5.047%	66	2,186	-34.625%
2026-08-11	33.9300	33.9300	31.5000	31.7000	-3.589%	138	2,198	-31.325%
2026-08-10	33.3300	33.7600	32.6000	32.8800	-7.899%	204	2,092	-33.790%
2026-08-07	35.5000	36.4000	35.5000	35.7000	-2.539%	11	1,916	-39.020%
2026-08-06	35.4200	36.6300	35.4200	36.6300	-2.580%	3	1,908	-40.568%
2026-08-05	37.6000	37.6000	36.8500	37.6000	+1.622%	37	1,907	-42.101%
2026-08-04	35.8900	37.1200	35.8900	37.0000	+26.409%	30	1,907	-41.162%
2026-08-03	27.4600	29.6500	27.4600	29.2700	-4.565%	123	1,923	-25.624%
2026-07-31	34.6700	34.6700	30.6700	30.6700	-1.636%	15	2,026	-29.019%
2026-07-30	30.0000	32.0300	30.0000	31.1800	+24.720%	87	2,035	-30.180%
2026-07-29	27.1100	27.4500	25.0000	25.0000	-11.032%	19	1,956	-12.920%
2026-07-28	27.8000	29.1200	26.2500	28.1000	-6.458%	34	1,951	-22.527%
2026-07-27	29.4500	30.3500	29.4500	30.0400	-3.872%	41	1,935	-27.530%
2026-07-24	36.5000	36.5000	31.2500	31.2500	-17.328%	134	1,919	-30.336%
2026-07-23	38.9500	39.2200	37.8000	37.8000	-7.466%	15	1,837	-42.407%
2026-07-22	40.0000	42.3500	40.0000	40.8500	-2.506%	17	1,834	-46.707%
2026-07-21	40.4700	43.1500	39.1400	41.9000	+13.704%	46	1,830	-48.043%
2026-07-20	36.5000	37.1200	36.5000	36.8500	+3.803%	17	1,796	-40.923%
2026-07-17	31.4500	35.5000	31.2300	35.5000	+0.368%	16	1,789	-38.676%
2026-07-16	38.4300	38.4300	35.3500	35.3700	-9.470%	14	1,799	-38.451%
2026-07-15	43.9000	43.9000	37.1400	39.0700	-10.595%	45	1,791	-44.279%
2026-07-14	42.5000	43.8700	41.5900	43.7000	+9.250%	1,009	1,761	-50.183%
2026-07-13	41.4300	41.5000	39.2500	40.0000	-11.289%	43	985	-45.575%
2026-07-10	44.7500	45.0900	43.7500	45.0900	-4.974%	14	962	-51.719%
2026-07-09	49.2500	49.4000	47.4500	47.4500	+8.383%	20	961	-54.120%
2026-07-08	44.5000	44.5000	42.0500	43.7800	-4.306%	16	950	-50.274%
2026-07-07	50.5000	50.5000	44.9500	45.7500	-17.344%	46	941	-52.415%
2026-07-06	58.6800	58.6800	55.3500	55.3500	+6.136%	14	927	-60.668%
2026-07-02	58.0000	58.0000	52.1500	52.1500	-11.983%	21	926	-58.255%
2026-07-01	64.5500	64.5500	59.0000	59.2500	-14.748%	33	926	-63.257%
2026-06-30	66.2300	70.3600	66.2300	69.5000	+27.406%	110	904	-68.676%
2026-06-29	54.8900	54.8900	54.5500	54.5500	-8.596%	5	1,000	-60.092%
2026-06-26	59.6800	59.6800	59.6800	59.6800	-2.164%	1	997	-63.522%
2026-06-25	68.7200	68.7200	58.1500	61.0000	+0.115%	18	997	-64.311%
2026-06-24	63.9300	64.7000	60.9300	60.9300	-8.196%	32	995	-64.270%
2026-06-23	66.3700	66.3700	66.3700	66.3700	-3.180%	1	975	-67.199%
2026-06-22	66.0000	68.5500	66.0000	68.5500	+7.665%	10	974	-68.242%
2026-06-18	61.5000	63.6700	60.1700	63.6700	+18.346%	18	967	-65.808%
2026-06-17	53.5000	53.8000	53.5000	53.8000	+4.547%	10	967	-59.535%
2026-06-16	57.0000	57.0000	51.0000	51.4600	-11.808%	29	967	-57.695%
2026-06-15	61.5000	61.5000	58.2500	58.3500	+4.048%	49	964	-62.691%
2026-06-12	53.3000	58.6500	53.2300	56.0800	+11.050%	41	984	-61.180%
2026-06-11	49.7800	50.8000	44.9800	50.5000	+19.668%	39	999	-56.891%
2026-06-10	43.1000	43.6200	40.7400	42.2000	+5.500%	33	1,001	-48.412%
2026-06-09	45.0000	45.0000	36.9700	40.0000	-8.822%	61	1,007	-45.575%
2026-06-08	42.5000	45.8500	42.5000	43.8700	+20.093%	69	1,022	-50.376%
2026-06-05	38.5000	41.0000	36.5300	36.5300	-18.822%	40	1,015	-40.405%
2026-06-04	42.5000	45.0000	42.5000	45.0000	-1.099%	39	1,000	-51.622%
2026-06-03	48.0000	48.5000	44.4500	45.5000	+10.706%	53	984	-52.154%
2026-06-02	41.6500	41.6500	40.0000	41.1000	-3.249%	28	999	-47.032%
2026-06-01	42.8900	45.9500	41.5600	42.4800	-14.147%	49	1,005	-48.752%
2026-05-29	54.0000	54.0000	49.0000	49.4800	-1.825%	20	1,006	-56.002%
2026-05-28	47.3400	50.8900	47.3400	50.4000	+1.307%	4	1,009	-56.806%
2026-05-27	52.0000	52.0000	48.4400	49.7500	-5.130%	15	1,009	-56.241%
2026-05-26	53.5000	53.5000	51.6100	52.4400	+1.431%	20	1,007	-58.486%
2026-05-22	50.0000	51.7000	48.7500	51.7000	+6.708%	8	1,007	-57.892%
2026-05-21	47.3900	48.4500	45.5900	48.4500	-1.122%	7	1,010	-55.067%
2026-05-20	49.4000	52.0000	46.6000	49.0000	+12.385%	12	1,010	-55.571%
2026-05-19	40.0000	44.6000	40.0000	43.6000	+5.263%	32	1,015	-50.069%
2026-05-18	42.7100	42.7100	39.5400	41.4200	-3.831%	56	1,015	-47.441%
2026-05-15	42.3500	43.2900	41.3000	43.0700	-9.326%	145	1,015	-49.454%
2026-05-14	47.0000	49.5300	47.0000	47.5000	-8.513%	29	916	-54.168%
2026-05-13	49.0000	52.4200	49.0000	51.9200	+5.959%	7	905	-58.070%
2026-05-12	55.2500	57.0500	47.4000	49.0000	-19.408%	34	905	-55.571%
2026-05-11	59.9100	60.8000	55.4100	60.8000	+11.662%	54	905	-64.194%
2026-05-08	45.2000	58.8000	45.2000	54.4500	+28.269%	474	920	-60.018%
2026-05-07	43.2000	45.5000	41.6000	42.4500	-3.523%	404	889	-48.716%
2026-05-06	43.0800	45.2000	40.0000	44.0000	+7.632%	117	551	-50.523%
2026-05-05	36.9800	42.2900	36.9500	40.8800	+28.231%	266	515	-46.747%
2026-05-04	34.3500	34.3500	31.8800	31.8800	-7.326%	75	384	-31.713%
2026-05-01	30.9900	34.7000	30.9900	34.4000	+18.335%	97	317	-36.715%
2026-04-30	30.8900	30.8900	28.7000	29.0700	-4.217%	71	317	-25.112%
2026-04-29	24.7900	30.3500	24.7900	30.3500	+34.114%	129	294	-28.270%
2026-04-28	20.8500	22.6300	20.8500	22.6300	-3.702%	34	0	-3.800%
2026-04-27	22.7200	24.7500	22.7200	23.5000	0.000%	24	0	-7.362%