Dark

INTC20280121C120
INTC Jan 21 2028 120.00 Call (INTC280121C00120000)
option OPRA

EOD

Sep 2, 2026

19.31+2.115%(+0.40)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	19.3500	19.5100	18.4700	19.3100	+2.115%	103	5,827	0.000%
2026-09-01	18.4500	19.2000	18.0000	18.9100	-2.976%	39	5,841	+2.115%
2026-08-31	20.0000	20.0000	19.3000	19.4900	-2.647%	7	5,839	-0.924%
2026-08-28	21.7300	21.9400	20.0000	20.0200	-6.536%	143	5,838	-3.546%
2026-08-27	19.5500	22.2000	19.5500	21.4200	+9.286%	20	5,830	-9.851%
2026-08-26	19.6800	20.0000	18.9000	19.6000	-2.730%	36	5,827	-1.480%
2026-08-25	21.2000	21.2000	20.0000	20.1500	+0.249%	86	5,819	-4.169%
2026-08-24	21.0000	21.0000	19.6700	20.1000	-9.459%	124	5,854	-3.930%
2026-08-21	23.2700	23.2700	22.1400	22.2000	-3.394%	64	5,812	-13.018%
2026-08-20	22.5000	23.4500	22.3300	22.9800	-3.849%	25	5,803	-15.970%
2026-08-19	25.0000	25.0000	23.3200	23.9000	-9.641%	55	5,798	-19.205%
2026-08-18	28.7000	28.7000	26.1500	26.4500	-16.032%	113	5,782	-26.994%
2026-08-17	31.7000	33.2500	31.2400	31.5000	0.000%	69	5,748	-38.698%
2026-08-14	34.0000	34.0000	31.5000	31.5000	-5.970%	215	5,734	-38.698%
2026-08-13	32.9000	35.5200	32.9000	33.5000	+6.552%	168	5,738	-42.358%
2026-08-12	32.0000	33.0000	30.8800	31.4400	+7.304%	481	5,630	-38.581%
2026-08-11	29.0000	30.5400	28.9000	29.3000	-1.678%	1,233	5,479	-34.096%
2026-08-10	30.8200	31.5000	29.2000	29.8000	-10.992%	40	4,537	-35.201%
2026-08-07	31.7000	33.7000	31.7000	33.4800	+0.450%	2,521	4,530	-42.324%
2026-08-06	32.5000	35.1000	32.5000	33.3300	-2.800%	138	2,254	-42.064%
2026-08-05	34.1000	35.7500	32.2500	34.2900	+0.263%	94	2,290	-43.686%
2026-08-04	31.7700	34.2000	31.6000	34.2000	+27.279%	135	2,297	-43.538%
2026-08-03	25.2800	26.9600	25.1800	26.8700	-4.445%	16	2,288	-28.135%
2026-07-31	31.1900	31.1900	27.7000	28.1200	-1.953%	93	2,287	-31.330%
2026-07-30	26.0000	30.0000	25.5000	28.6800	+23.355%	38	2,221	-32.671%
2026-07-29	25.7000	25.7000	23.2500	23.2500	-9.884%	18	2,208	-16.946%
2026-07-28	25.8600	26.3600	24.0300	25.8000	-8.250%	298	2,198	-25.155%
2026-07-27	29.5000	29.5000	26.2800	28.1200	-4.516%	93	2,011	-31.330%
2026-07-24	34.0200	34.0200	29.0000	29.4500	-17.275%	135	1,927	-34.431%
2026-07-23	39.0500	39.0500	34.9000	35.6000	-4.787%	301	1,907	-45.758%
2026-07-22	40.0000	40.0000	35.6000	37.3900	-4.739%	102	1,915	-48.355%
2026-07-21	37.4000	39.5000	37.1300	39.2500	+15.441%	231	1,944	-50.803%
2026-07-20	35.1000	36.1000	33.4000	34.0000	+3.124%	245	1,756	-43.206%
2026-07-17	30.3300	34.6500	29.0000	32.9700	+2.551%	795	1,814	-41.432%
2026-07-16	34.3000	35.1000	32.1500	32.1500	-12.158%	117	1,573	-39.938%
2026-07-15	36.7500	37.0000	34.7500	36.6000	-11.035%	238	1,614	-47.240%
2026-07-14	39.2500	41.1400	39.2500	41.1400	+9.824%	100	1,622	-53.063%
2026-07-13	38.5300	39.4000	36.9300	37.4600	-10.275%	26	1,630	-48.452%
2026-07-10	43.2000	43.2000	40.2000	41.7500	-7.530%	56	1,612	-53.749%
2026-07-09	47.1200	47.2500	44.6000	45.1500	+7.757%	41	1,583	-57.231%
2026-07-08	42.2300	42.2300	39.5000	41.9000	-1.643%	29	1,584	-53.914%
2026-07-07	47.4000	47.4000	42.0000	42.6000	-18.857%	111	1,576	-54.671%
2026-07-06	52.5000	55.0000	51.7400	52.5000	+6.383%	86	1,523	-63.219%
2026-07-02	56.8000	56.8000	48.6000	49.3500	-9.632%	283	1,430	-60.871%
2026-07-01	59.8000	60.3000	54.6100	54.6100	-17.258%	336	1,430	-64.640%
2026-06-30	62.8300	66.0000	62.8300	66.0000	+13.344%	46	1,411	-70.742%
2026-06-29	52.5000	58.2900	49.6800	58.2300	+4.881%	223	1,413	-66.838%
2026-06-26	57.0000	57.8800	53.0500	55.5200	-3.878%	348	1,288	-65.220%
2026-06-25	64.2000	64.2000	54.0800	57.7600	+2.776%	206	1,350	-66.569%
2026-06-24	56.5500	61.0300	56.2000	56.2000	-5.546%	60	1,357	-65.641%
2026-06-23	57.1400	62.7800	57.1400	59.5000	-9.091%	129	1,393	-67.546%
2026-06-22	64.4200	66.4900	62.0000	65.4500	+8.902%	50	1,385	-70.497%
2026-06-18	57.3500	61.1000	55.5000	60.1000	+19.721%	148	1,461	-67.870%
2026-06-17	50.1500	52.2500	48.0000	50.2000	+5.907%	212	1,461	-61.534%
2026-06-16	55.7500	55.7500	47.2000	47.4000	-12.884%	188	1,461	-59.262%
2026-06-15	57.2000	57.2000	54.4100	54.4100	+3.049%	20	1,472	-64.510%
2026-06-12	46.2000	55.8000	46.2000	52.8000	+12.748%	475	1,481	-63.428%
2026-06-11	43.5000	47.9500	43.5000	46.8300	+22.017%	222	1,348	-58.766%
2026-06-10	40.8800	40.8800	38.2000	38.3800	-2.712%	10	1,421	-49.687%
2026-06-09	43.5000	43.5000	34.5000	39.4500	-6.071%	82	1,422	-51.052%
2026-06-08	38.1500	42.5500	38.1500	42.0000	+25.373%	35	1,400	-54.024%
2026-06-05	37.9200	37.9200	33.5000	33.5000	-20.181%	50	1,394	-42.358%
2026-06-04	41.2700	41.9700	38.8500	41.9700	-1.525%	95	1,356	-53.991%
2026-06-03	44.9500	45.0000	41.6300	42.6200	+10.415%	241	1,359	-54.693%
2026-06-02	37.2500	40.2000	37.2500	38.6000	-3.861%	66	1,436	-49.974%
2026-06-01	38.0000	43.1700	38.0000	40.1500	-6.736%	236	1,402	-51.905%
2026-05-29	50.5500	50.5500	43.0500	43.0500	-8.229%	422	1,227	-55.145%
2026-05-28	48.0000	48.0000	44.7000	46.9100	+0.752%	39	1,296	-58.836%
2026-05-27	48.4900	48.4900	45.1800	46.5600	-5.539%	39	1,287	-58.527%
2026-05-26	48.2100	49.5000	44.9300	49.2900	+4.317%	63	1,275	-60.824%
2026-05-22	48.0000	48.0000	47.0000	47.2500	+4.075%	19	1,272	-59.132%
2026-05-21	45.2700	45.9500	42.8700	45.4000	-1.304%	30	1,270	-57.467%
2026-05-20	45.0000	48.0000	44.1200	46.0000	+15.578%	85	1,270	-58.022%
2026-05-19	38.1800	39.8000	35.5300	39.8000	+5.319%	32	1,313	-51.482%
2026-05-18	41.5700	41.5700	35.9800	37.7900	-5.525%	33	1,313	-48.902%
2026-05-15	39.9300	43.1500	38.0000	40.0000	-9.666%	48	1,313	-51.725%
2026-05-14	46.3300	46.3300	43.3000	44.2800	-7.846%	92	1,299	-56.391%
2026-05-13	50.0000	50.0000	45.8200	48.0500	+0.209%	169	1,266	-59.813%
2026-05-12	52.0000	53.8300	44.3000	47.9500	-10.374%	208	1,266	-59.729%
2026-05-11	56.7500	56.7500	51.3700	53.5000	+4.902%	99	1,266	-63.907%
2026-05-08	42.9400	55.0600	42.2500	51.0000	+31.511%	382	1,303	-62.137%
2026-05-07	40.1000	41.5600	38.5300	38.7800	-3.772%	248	1,193	-50.206%
2026-05-06	41.3700	41.6000	37.0000	40.3000	+6.025%	221	1,138	-52.084%
2026-05-05	33.0000	39.7000	33.0000	38.0100	+31.750%	249	975	-49.198%
2026-05-04	31.1200	31.1200	28.8500	28.8500	-8.991%	29	864	-33.068%
2026-05-01	29.7500	31.7600	29.7500	31.7000	+18.284%	642	289	-39.085%
2026-04-30	26.3600	27.7500	25.9000	26.8000	-3.597%	176	289	-27.948%
2026-04-29	22.5900	27.8000	22.5900	27.8000	+35.875%	122	141	-30.540%
2026-04-28	19.7000	20.8200	19.3000	20.4600	-4.169%	32	0	-5.621%
2026-04-27	20.8700	21.9400	20.2100	21.3500	0.000%	50	0	-9.555%