Dark

INTC20280121C115
INTC Jan 21 2028 115.00 Call (INTC280121C00115000)
option OPRA

EOD

Sep 2, 2026

20.60+1.980%(+0.40)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	20.8100	20.8100	20.2500	20.6000	+1.980%	31	2,805	0.000%
2026-09-01	19.0000	20.2000	19.0000	20.2000	-2.931%	2	2,820	+1.980%
2026-08-31	20.7500	20.8100	20.7500	20.8100	-11.334%	2	2,818	-1.009%
2026-08-28	23.1000	23.4700	23.1000	23.4700	+3.392%	3	2,818	-12.228%
2026-08-27	22.7500	22.7500	22.7000	22.7000	+5.239%	11	2,819	-9.251%
2026-08-24	21.9800	21.9800	21.5700	21.5700	-8.679%	21	2,809	-4.497%
2026-08-21	22.9000	23.6200	22.9000	23.6200	-2.878%	22	2,809	-12.786%
2026-08-20	23.7000	24.3800	23.7000	24.3200	-2.720%	5	2,808	-15.296%
2026-08-19	27.5300	27.5300	24.8500	25.0000	-9.584%	528	2,801	-17.600%
2026-08-18	28.6600	29.5000	27.6500	27.6500	-19.855%	11	2,803	-25.497%
2026-08-17	34.5000	34.5000	34.5000	34.5000	+3.697%	2	2,797	-40.290%
2026-08-14	35.5000	35.5000	33.2700	33.2700	-7.067%	40	2,795	-38.082%
2026-08-13	34.7800	35.8300	34.7800	35.8000	+12.756%	7	2,761	-42.458%
2026-08-12	34.0000	34.0000	31.7500	31.7500	+3.928%	461	2,759	-35.118%
2026-08-11	30.7000	30.8500	30.1500	30.5500	-5.006%	80	2,752	-32.570%
2026-08-10	32.0000	32.3200	31.7000	32.1600	-3.045%	71	2,677	-35.945%
2026-08-06	33.0000	33.1700	31.2500	33.1700	-7.398%	12	2,668	-37.896%
2026-08-04	34.5500	35.8200	33.1000	35.8200	+27.929%	1,409	2,668	-42.490%
2026-08-03	28.1700	28.1800	27.8700	28.0000	-3.448%	104	1,261	-26.429%
2026-07-31	30.0000	30.0100	28.9500	29.0000	-3.204%	10	1,264	-28.966%
2026-07-30	27.2600	30.0000	27.2600	29.9600	+18.653%	5	1,262	-31.242%
2026-07-29	24.0400	25.4500	24.0400	25.2500	-4.825%	21	1,261	-18.416%
2026-07-28	25.3500	26.8800	25.1000	26.5300	-5.855%	9	1,257	-22.352%
2026-07-27	28.4000	28.4000	26.8400	28.1800	-10.112%	24	1,261	-26.899%
2026-07-24	34.3000	34.3000	31.3500	31.3500	-14.578%	24	1,239	-34.290%
2026-07-23	36.7000	36.7000	36.7000	36.7000	-7.905%	10	1,259	-43.869%
2026-07-22	40.7100	41.2500	39.8000	39.8500	-3.394%	44	1,259	-48.306%
2026-07-21	40.3500	41.2500	39.5500	41.2500	+16.955%	973	1,223	-50.061%
2026-07-20	35.7000	35.7800	35.2700	35.2700	+1.351%	4	384	-41.593%
2026-07-17	31.3500	34.8000	31.3500	34.8000	+2.806%	23	383	-40.805%
2026-07-16	37.0800	37.0800	33.7000	33.8500	-10.804%	3	375	-39.143%
2026-07-15	37.9500	37.9500	37.9500	37.9500	-6.894%	1	373	-45.718%
2026-07-14	40.9500	40.9500	40.7600	40.7600	+6.146%	14	373	-49.460%
2026-07-13	40.2200	40.2200	38.4000	38.4000	-11.886%	27	370	-46.354%
2026-07-10	43.5000	43.5800	42.1000	43.5800	-8.828%	8	345	-52.731%
2026-07-09	47.7000	48.2800	47.7000	47.8000	+13.539%	20	345	-56.904%
2026-07-08	43.0000	43.0000	41.6800	42.1000	-4.966%	13	346	-51.069%
2026-07-07	46.2000	46.2000	43.4500	44.3000	-17.351%	13	347	-53.499%
2026-07-06	53.6000	53.6000	53.6000	53.6000	+7.523%	1	343	-61.567%
2026-07-02	56.5000	56.5000	49.8500	49.8500	-12.544%	33	348	-58.676%
2026-07-01	58.1500	58.1500	57.0000	57.0000	-14.286%	2	348	-63.860%
2026-06-30	64.3500	68.5000	64.3500	66.5000	+13.481%	7	348	-69.023%
2026-06-29	54.5000	58.6000	50.0000	58.6000	+1.349%	22	350	-64.846%
2026-06-26	59.7000	59.7000	57.5200	57.8200	-2.987%	4	350	-64.372%
2026-06-25	65.9700	65.9700	56.6000	59.6000	+0.880%	13	350	-65.436%
2026-06-24	62.5500	62.5500	59.0800	59.0800	-8.018%	3	348	-65.132%
2026-06-23	59.4400	64.8500	59.4400	64.2300	-2.505%	9	348	-67.928%
2026-06-22	65.8200	65.8800	65.8200	65.8800	+8.035%	3	346	-68.731%
2026-06-18	60.3900	61.3700	58.5000	60.9800	+18.293%	26	353	-66.218%
2026-06-17	51.2500	51.5500	51.2500	51.5500	+3.100%	30	353	-60.039%
2026-06-16	54.9500	54.9500	50.0000	50.0000	-12.358%	66	353	-58.800%
2026-06-15	58.8500	58.8500	57.0500	57.0500	+4.487%	5	309	-63.891%
2026-06-12	49.6000	55.3900	49.3500	54.6000	+14.947%	20	312	-62.271%
2026-06-11	47.0000	48.8800	45.1400	47.5000	+19.377%	21	321	-56.632%
2026-06-10	41.9300	41.9300	39.3900	39.7900	+1.713%	15	319	-48.228%
2026-06-09	36.3000	39.1200	36.3000	39.1200	-8.169%	6	330	-47.342%
2026-06-08	39.4400	43.9200	39.4400	42.6000	+22.098%	52	326	-51.643%
2026-06-05	38.3000	38.3000	34.8900	34.8900	-19.608%	22	314	-40.957%
2026-06-04	41.3000	44.0000	41.2000	43.4000	-1.364%	23	310	-52.535%
2026-06-03	46.5000	47.0000	43.0000	44.0000	+12.245%	56	325	-53.182%
2026-06-02	39.3200	41.5500	38.0000	39.2000	0.000%	27	302	-47.449%
2026-06-01	42.0500	44.5000	39.2000	39.2000	-18.841%	27	305	-47.449%
2026-05-29	50.4400	50.4400	47.0000	48.3000	+2.766%	4	305	-57.350%
2026-05-28	47.0000	47.0000	47.0000	47.0000	-4.665%	25	305	-56.170%
2026-05-26	48.0000	49.5000	48.0000	49.3000	+1.902%	12	305	-58.215%
2026-05-22	49.2000	49.2000	48.3800	48.3800	+2.761%	22	315	-57.420%
2026-05-21	44.9000	48.1000	44.9000	47.0800	-0.905%	31	329	-56.245%
2026-05-20	48.4200	48.4500	46.0000	47.5100	+11.265%	51	329	-56.641%
2026-05-19	38.8500	43.1000	36.8000	42.7000	+9.938%	15	305	-51.756%
2026-05-18	44.2000	44.2000	38.8400	38.8400	-6.342%	14	305	-46.962%
2026-05-15	40.2000	41.6500	40.2000	41.4700	-13.873%	112	305	-50.326%
2026-05-14	44.1000	48.1500	44.1000	48.1500	-3.604%	27	210	-57.217%
2026-05-13	50.5200	50.8500	49.0000	49.9500	+2.672%	9	194	-58.759%
2026-05-12	56.0000	56.0000	46.1100	48.6500	-13.818%	27	194	-57.657%
2026-05-11	56.0000	57.7200	54.0000	56.4500	+4.887%	29	194	-63.508%
2026-05-08	42.2300	56.5700	42.2300	53.8200	+34.483%	158	199	-61.724%
2026-05-07	41.7000	43.9500	40.0200	40.0200	-7.060%	41	175	-48.526%
2026-05-06	42.0000	43.0600	38.8300	43.0600	+7.650%	36	169	-52.160%
2026-05-05	35.0200	40.5400	35.0200	40.0000	+21.729%	93	155	-48.500%
2026-05-04	32.8600	32.8600	32.8600	32.8600	-0.575%	2	87	-37.310%
2026-05-01	30.5000	33.0500	30.5000	33.0500	+18.885%	11	77	-37.670%
2026-04-30	28.4500	29.0000	27.1200	27.8000	-3.102%	72	77	-25.899%
2026-04-29	23.6500	28.6900	23.6500	28.6900	+32.886%	46	41	-28.198%
2026-04-28	21.0500	21.7000	20.9500	21.5900	-3.184%	16	0	-4.585%
2026-04-27	23.3000	23.4300	22.2500	22.3000	0.000%	18	0	-7.623%