Dark

INTC20280121C125
INTC Jan 21 2028 125.00 Call (INTC280121C00125000)
option OPRA

EOD

Sep 2, 2026

18.33+2.978%(+0.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	17.7000	18.3300	17.7000	18.3300	+2.978%	5	2,817	0.000%
2026-09-01	17.1500	17.8000	17.0000	17.8000	-3.784%	10	2,816	+2.978%
2026-08-31	19.3000	19.3600	18.5000	18.5000	-2.116%	12	2,818	-0.919%
2026-08-28	19.0000	19.0000	18.9000	18.9000	-5.594%	12	2,822	-3.016%
2026-08-27	20.0500	20.0500	20.0200	20.0200	+6.944%	6	2,824	-8.442%
2026-08-26	18.5000	19.1000	18.2800	18.7200	-1.214%	10	2,824	-2.083%
2026-08-25	20.3000	20.3000	18.9500	18.9500	-1.712%	12	2,825	-3.272%
2026-08-24	19.6000	19.6000	18.4100	19.2800	-7.971%	70	2,827	-4.927%
2026-08-21	21.1000	21.2000	20.9100	20.9500	-6.264%	25	2,807	-12.506%
2026-08-20	23.0000	23.0000	21.7500	22.3500	-3.247%	10	2,822	-17.987%
2026-08-19	26.1000	26.1000	22.2700	23.1000	-7.600%	19	2,819	-20.649%
2026-08-18	27.1500	27.1500	25.0000	25.0000	-16.388%	28	2,823	-26.680%
2026-08-17	30.7000	31.3000	29.9000	29.9000	-2.447%	9	2,811	-38.696%
2026-08-14	32.2500	32.2500	30.6500	30.6500	-4.517%	17	2,819	-40.196%
2026-08-13	30.5000	33.4800	30.1500	32.1000	+8.263%	1,334	2,808	-42.897%
2026-08-12	30.5200	30.7500	29.6500	29.6500	+6.463%	96	3,244	-38.179%
2026-08-11	28.2800	28.7500	27.7000	27.8500	-3.130%	115	3,264	-34.183%
2026-08-10	30.5000	30.5000	28.7500	28.7500	-10.128%	10	3,168	-36.243%
2026-08-07	31.0000	31.9900	30.3500	31.9900	-0.187%	4	3,163	-42.701%
2026-08-06	32.0500	32.0500	32.0500	32.0500	+3.221%	1	3,161	-42.808%
2026-08-05	31.0500	31.0500	31.0500	31.0500	-4.813%	1	3,160	-40.966%
2026-08-04	29.8900	32.6800	29.8900	32.6200	+25.462%	9	3,159	-43.807%
2026-08-03	23.5000	26.0000	23.5000	26.0000	-2.804%	16	3,154	-29.500%
2026-07-31	31.4000	31.4000	26.7500	26.7500	+2.451%	77	3,153	-31.477%
2026-07-30	26.1100	26.1100	26.1100	26.1100	+17.085%	1	3,093	-29.797%
2026-07-29	24.5100	24.5100	22.0000	22.3000	-10.514%	26	3,094	-17.803%
2026-07-28	23.3500	25.7100	22.9000	24.9200	-5.962%	23	3,076	-26.445%
2026-07-27	27.0000	27.0000	26.1000	26.5000	-4.676%	23	3,070	-30.830%
2026-07-24	31.3000	32.0500	27.8000	27.8000	-17.630%	101	3,070	-34.065%
2026-07-23	35.0000	35.0000	33.7500	33.7500	-8.759%	4	3,044	-45.689%
2026-07-22	37.3000	37.3000	36.9800	36.9900	-1.883%	3	3,043	-50.446%
2026-07-21	36.7000	37.7000	36.0000	37.7000	+11.538%	13	3,042	-51.379%
2026-07-20	34.0000	34.0000	33.8000	33.8000	+5.625%	2	3,050	-45.769%
2026-07-17	29.0000	32.0000	29.0000	32.0000	+1.587%	21	3,049	-42.719%
2026-07-16	34.0500	34.0500	31.5000	31.5000	-13.223%	30	3,061	-41.810%
2026-07-15	36.3300	36.3300	33.5000	36.3000	-10.304%	11	3,036	-49.504%
2026-07-14	38.5000	40.4700	37.0000	40.4700	+14.322%	18	3,035	-54.707%
2026-07-13	37.6000	38.0000	35.3000	35.4000	-12.808%	51	3,035	-48.220%
2026-07-10	40.8000	40.8000	40.6000	40.6000	-5.029%	7	3,038	-54.852%
2026-07-09	43.6000	43.6000	42.7500	42.7500	+8.447%	21	3,040	-57.123%
2026-07-08	40.6500	40.6500	38.1000	39.4200	-6.809%	42	3,061	-53.501%
2026-07-07	48.0000	48.0000	41.0000	42.3000	-15.485%	31	3,044	-56.667%
2026-07-06	52.0000	53.5000	50.0500	50.0500	+4.905%	25	3,039	-63.377%
2026-07-02	54.0000	54.9500	47.7100	47.7100	-10.320%	74	3,022	-61.580%
2026-07-01	59.0000	59.0000	53.2000	53.2000	-16.181%	41	3,022	-65.545%
2026-06-30	58.7300	65.0500	58.7300	63.4700	+13.238%	86	3,008	-71.120%
2026-06-29	51.0000	56.7400	47.7000	56.0500	+2.151%	64	3,041	-67.297%
2026-06-26	53.2700	56.0000	53.2700	54.8700	-2.661%	45	3,026	-66.594%
2026-06-25	56.6300	57.1400	55.0000	56.3700	+0.035%	35	3,013	-67.483%
2026-06-24	56.0000	59.5200	55.0000	56.3500	-4.297%	71	2,988	-67.471%
2026-06-23	57.1500	61.7000	55.0000	58.8800	-6.806%	66	2,993	-68.869%
2026-06-22	63.5000	64.0000	60.0000	63.1800	+10.204%	114	3,011	-70.988%
2026-06-18	56.9000	58.8500	55.2500	57.3300	+17.576%	153	3,059	-68.027%
2026-06-17	48.5000	50.7500	47.0000	48.7600	+7.165%	29	3,059	-62.408%
2026-06-16	52.4400	52.5000	45.5000	45.5000	-14.810%	82	3,059	-59.714%
2026-06-15	55.0000	56.1500	53.0000	53.4100	+3.508%	98	3,059	-65.681%
2026-06-12	47.3000	52.5500	47.3000	51.6000	+13.232%	187	3,018	-64.477%
2026-06-11	42.0000	45.5700	42.0000	45.5700	+22.963%	29	3,094	-59.776%
2026-06-10	39.0000	39.2100	37.0600	37.0600	-1.410%	15	3,096	-50.540%
2026-06-09	39.0000	39.3700	33.2500	37.5900	-8.762%	190	3,086	-51.237%
2026-06-08	38.6500	41.2000	38.6500	41.2000	+31.629%	17	3,054	-55.510%
2026-06-05	35.8000	35.8000	31.3000	31.3000	-22.525%	17	3,046	-41.438%
2026-06-04	38.6000	41.3200	38.4100	40.4000	-0.542%	730	3,040	-54.629%
2026-06-03	44.0000	44.0000	40.4900	40.6200	+6.754%	36	2,338	-54.874%
2026-06-02	38.3000	38.4000	37.0000	38.0500	-1.169%	273	2,335	-51.827%
2026-06-01	38.5300	41.7400	37.7200	38.5000	-8.049%	51	2,251	-52.390%
2026-05-29	47.3000	47.3000	41.4000	41.8700	-7.367%	45	2,262	-56.222%
2026-05-28	45.5000	46.9000	42.8900	45.2000	-0.659%	23	2,273	-59.447%
2026-05-27	45.5000	45.5000	45.5000	45.5000	-3.602%	2	2,268	-59.714%
2026-05-26	48.5000	48.5000	45.7200	47.2000	+1.615%	36	2,269	-61.165%
2026-05-22	45.3600	46.4500	45.3600	46.4500	+5.520%	11	2,264	-60.538%
2026-05-21	42.6700	44.7500	41.4700	44.0200	+1.546%	12	2,254	-58.360%
2026-05-20	44.0000	47.1900	43.0000	43.3500	+8.920%	17	2,254	-57.716%
2026-05-19	34.5400	40.2000	34.5400	39.8000	+10.556%	77	2,252	-53.945%
2026-05-18	39.5000	39.5000	36.0000	36.0000	-6.005%	24	2,252	-49.083%
2026-05-15	38.6800	39.7000	37.0000	38.3000	-10.868%	20	2,252	-52.141%
2026-05-14	43.2000	44.6400	42.0000	42.9700	-8.262%	611	2,237	-57.342%
2026-05-13	45.4500	47.9900	45.0000	46.8400	-2.620%	29	1,858	-60.867%
2026-05-12	51.0500	51.3000	42.7300	48.1000	-11.336%	120	1,858	-61.892%
2026-05-11	54.5700	55.5000	50.0000	54.2500	+8.500%	356	1,858	-66.212%
2026-05-08	41.1800	54.0100	41.1800	50.0000	+29.904%	658	1,886	-63.340%
2026-05-07	38.5800	39.9500	38.2700	38.4900	-3.895%	35	1,962	-52.377%
2026-05-06	38.1500	40.0500	36.0000	40.0500	+12.342%	76	1,952	-54.232%
2026-05-05	32.2100	38.0000	32.2100	35.6500	+29.636%	247	1,946	-48.583%
2026-05-04	30.0000	30.0000	27.5000	27.5000	-8.940%	101	1,898	-33.345%
2026-05-01	28.0400	30.2800	28.0400	30.2000	+15.267%	408	1,848	-39.305%
2026-04-30	27.4000	27.4000	24.0500	26.2000	-1.909%	97	1,848	-30.038%
2026-04-29	21.4000	26.7100	21.4000	26.7100	+35.584%	244	1,845	-31.374%
2026-04-28	19.0000	19.8500	18.2500	19.7000	-2.716%	1,257	0	-6.954%
2026-04-27	17.6800	22.1000	17.6800	20.2500	0.000%	1,445	0	-9.481%