Dark

INTC20280121C13
INTC Jan 21 2028 13.00 Call (INTC280121C00013000)
option OPRA

EOD

Aug 26, 2026

75.18-1.982%(-1.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	75.1800	75.1800	75.1800	75.1800	-1.982%	3	233	0.000%
2026-08-25	76.7000	76.7000	76.7000	76.7000	+3.537%	3	236	-1.982%
2026-08-24	74.0800	74.0800	74.0800	74.0800	-5.930%	1	233	+1.485%
2026-07-27	78.7500	78.7500	78.7500	78.7500	-11.218%	1	234	-4.533%
2026-07-23	88.7000	88.7000	88.7000	88.7000	-2.975%	1	235	-15.242%
2026-07-21	91.4200	91.4200	91.4200	91.4200	+14.994%	1	235	-17.764%
2026-07-17	79.5000	79.5000	79.5000	79.5000	-6.471%	1	234	-5.434%
2026-07-16	84.7900	85.0000	84.5600	85.0000	-5.963%	3	233	-11.553%
2026-07-15	91.0300	91.0300	89.5500	90.3900	-7.292%	100	230	-16.827%
2026-07-10	97.5000	97.5000	97.5000	97.5000	-1.065%	1	132	-22.892%
2026-07-07	101.5000	101.5000	98.5500	98.5500	-17.324%	4	133	-23.714%
2026-06-25	119.2000	119.2000	119.2000	119.2000	-6.179%	1	135	-36.930%
2026-06-22	128.9000	128.9000	127.0300	127.0500	+3.723%	28	135	-40.826%
2026-06-18	122.4900	122.4900	122.4900	122.4900	+8.513%	3	106	-38.624%
2026-06-17	109.4300	112.8800	109.4300	112.8800	-3.124%	3	106	-33.398%
2026-06-15	116.7100	116.7100	116.5000	116.5200	+9.925%	4	106	-35.479%
2026-06-11	106.0000	106.0000	106.0000	106.0000	+11.309%	2	105	-29.075%
2026-06-09	95.2300	95.2300	95.2300	95.2300	-2.428%	1	103	-21.054%
2026-06-08	99.2800	99.2800	97.6000	97.6000	-10.459%	2	102	-22.971%
2026-05-27	104.1000	109.0000	104.1000	109.0000	-1.152%	2	101	-31.028%
2026-05-22	109.7700	110.2700	109.7700	110.2700	+3.027%	2	101	-31.822%
2026-05-21	107.0300	107.0300	107.0300	107.0300	+1.556%	1	102	-29.758%
2026-05-20	105.3900	105.3900	105.3900	105.3900	+10.356%	1	102	-28.665%
2026-05-18	96.0800	96.3300	95.3700	95.5000	+0.210%	4	101	-21.277%
2026-05-15	96.9800	96.9800	95.3000	95.3000	-9.505%	2	101	-21.112%
2026-05-12	113.5200	115.0000	105.3100	105.3100	-8.641%	22	105	-28.611%
2026-05-11	118.0500	118.0500	115.2700	115.2700	+1.114%	2	105	-34.779%
2026-05-08	107.0000	116.0000	107.0000	114.0000	+15.152%	5	109	-34.053%
2026-05-07	97.8400	99.0000	97.8400	99.0000	-1.766%	7	106	-24.061%
2026-05-06	98.5000	100.7800	98.5000	100.7800	+5.628%	15	107	-25.402%
2026-05-05	93.6000	99.0100	93.6000	95.4100	+12.010%	9	109	-21.203%
2026-05-04	86.0000	86.0000	85.1800	85.1800	+4.940%	4	103	-11.740%
2026-04-30	81.1700	81.1700	81.1700	81.1700	+0.210%	1	101	-7.380%
2026-04-29	81.2000	81.2000	81.0000	81.0000	+15.549%	4	103	-7.185%
2026-04-28	69.7500	70.1000	69.7500	70.1000	+1.653%	2	104	+7.247%
2026-04-24	73.0000	73.0000	68.9600	68.9600	+30.730%	6	105	+9.020%
2026-04-22	57.5000	57.5000	52.7500	52.7500	-3.211%	2	101	+42.521%
2026-04-20	54.5000	54.5000	54.5000	54.5000	-4.386%	1	101	+37.945%
2026-04-17	57.7800	57.7800	57.0000	57.0000	+1.514%	4	101	+31.895%
2026-04-16	53.2000	56.1500	53.2000	56.1500	+3.598%	3	101	+33.891%
2026-04-13	52.8200	54.2000	52.7000	54.2000	+6.588%	3	103	+38.708%
2026-04-10	50.6400	50.8500	50.6400	50.8500	+3.776%	3	105	+47.847%
2026-04-09	49.0000	49.0000	49.0000	49.0000	+3.704%	1	103	+53.429%
2026-04-08	43.5000	47.2500	43.5000	47.2500	+16.150%	3	103	+59.111%
2026-04-07	40.6800	40.6800	40.6800	40.6800	+3.380%	1	103	+84.808%
2026-04-06	39.3500	39.3500	39.3500	39.3500	+0.923%	1	104	+91.055%
2026-04-02	38.0000	39.0000	38.0000	38.9900	+30.445%	12	104	+92.819%
2026-03-30	31.0000	31.0000	29.8900	29.8900	-11.411%	8	104	+151.522%
2026-03-26	33.8200	33.8200	33.7400	33.7400	-6.278%	37	109	+122.822%
2026-03-25	36.0000	36.0000	36.0000	36.0000	+9.091%	1	99	+108.833%
2026-03-23	33.0000	33.0000	33.0000	33.0000	-1.198%	1	100	+127.818%
2026-03-20	33.4000	33.4000	33.4000	33.4000	-1.765%	2	101	+125.090%
2026-03-19	33.7500	34.0000	33.7500	34.0000	+3.030%	2	103	+121.118%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-10.082%	1	102	+127.818%
2026-03-16	36.7000	36.7000	36.7000	36.7000	+4.857%	1	102	+104.850%
2026-03-12	35.0000	35.0000	35.0000	35.0000	-1.297%	1	102	+114.800%
2026-03-10	35.5000	35.5000	34.9000	35.4600	+6.231%	5	101	+112.014%
2026-03-06	33.3800	33.3800	33.3800	33.3800	+7.228%	2	98	+125.225%
2026-03-03	31.1300	31.1300	31.1300	31.1300	-4.215%	1	96	+141.503%
2026-02-27	33.0000	33.2000	32.5000	32.5000	-4.215%	4	95	+131.323%
2026-02-26	33.9300	33.9300	33.9300	33.9300	-2.360%	1	97	+121.574%
2026-02-24	34.7500	34.7500	34.7500	34.7500	+5.271%	1	96	+116.345%
2026-02-20	32.2200	33.1400	32.2200	33.0100	-4.319%	3	96	+127.749%
2026-02-18	35.2000	35.2000	34.5000	34.5000	-2.652%	3	94	+117.913%
2026-02-12	35.4400	35.4400	35.4400	35.4400	-10.233%	1	93	+112.133%
2026-02-09	37.1900	39.4800	37.1900	39.4800	+2.545%	3	92	+90.426%
2026-02-06	38.5000	38.5000	38.5000	38.5000	+2.530%	1	91	+95.273%
2026-02-03	39.0000	39.0000	37.5500	37.5500	-2.468%	11	91	+100.213%
2026-02-02	36.8000	38.5000	36.6500	38.5000	+8.726%	10	91	+95.273%
2026-01-30	36.9000	36.9000	35.4100	35.4100	-3.515%	2	92	+112.313%
2026-01-29	36.2000	37.0000	35.8000	36.7000	-1.609%	4	92	+104.850%
2026-01-28	35.3800	37.3200	35.3800	37.3000	+14.769%	13	88	+101.555%
2026-01-27	32.5000	32.5000	32.5000	32.5000	+4.167%	3	87	+131.323%
2026-01-26	32.1000	32.1000	31.2000	31.2000	-6.866%	19	87	+140.962%
2026-01-23	36.1500	36.1500	33.2000	33.5000	-21.637%	40	88	+124.418%
2026-01-22	43.0000	43.0000	42.7500	42.7500	+2.395%	4	76	+75.860%
2026-01-21	40.6500	41.7500	40.6500	41.7500	+12.838%	3	74	+80.072%
2026-01-20	37.0000	37.0000	37.0000	37.0000	-1.333%	1	75	+103.189%
2026-01-15	38.0000	38.0000	37.5000	37.5000	+1.351%	8	74	+100.480%
2026-01-14	37.2200	37.2200	37.0000	37.0000	+2.778%	2	78	+103.189%
2026-01-13	35.1100	36.0000	35.0000	36.0000	+8.271%	4	80	+108.833%
2026-01-12	32.0000	33.2500	32.0000	33.2500	-1.569%	4	84	+126.105%
2026-01-09	32.8800	34.5500	32.0500	33.7800	+12.226%	12	88	+122.558%
2026-01-08	30.5000	30.5000	30.1000	30.1000	-4.018%	2	89	+149.767%
2026-01-07	29.0000	32.5000	29.0000	31.3600	+11.800%	8	89	+139.732%
2026-01-02	28.0500	28.0500	28.0500	28.0500	+6.250%	2	95	+168.021%
2025-12-31	26.4000	26.4000	26.4000	26.4000	+0.380%	1	96	+184.773%
2025-12-30	25.9500	26.3000	25.9500	26.3000	+1.741%	3	96	+185.856%
2025-12-29	25.0000	25.8500	25.0000	25.8500	+2.661%	7	97	+190.832%
2025-12-26	25.0000	25.1800	25.0000	25.1800	+2.566%	2	90	+198.570%
2025-12-24	24.5500	24.5500	24.5500	24.5500	-3.725%	1	88	+206.232%
2025-12-23	25.5000	25.5000	25.5000	25.5000	0.000%	2	88	+194.824%
2025-12-22	25.5000	25.5000	25.5000	25.5000	+0.791%	10	80	+194.824%
2025-12-19	25.3000	25.3000	25.3000	25.3000	-0.511%	1	80	+197.154%
2025-12-18	25.0000	25.4300	25.0000	25.4300	-2.753%	2	80	+195.635%
2025-12-16	26.2500	26.2500	26.0000	26.1500	+3.034%	4	82	+187.495%
2025-12-15	26.0000	26.5000	25.3800	25.3800	-6.000%	5	80	+196.217%
2025-12-12	27.5100	27.6100	27.0000	27.0000	-5.263%	5	85	+178.444%
2025-12-11	28.5000	28.5000	28.5000	28.5000	+1.786%	2	83	+163.789%
2025-12-10	28.0000	28.0000	28.0000	28.0000	-7.743%	1	81	+168.500%
2025-12-04	31.9800	31.9800	30.3500	30.3500	-7.328%	12	80	+147.710%
2025-12-03	32.9100	34.5000	32.2000	32.7500	+2.344%	6	84	+129.557%
2025-12-02	32.0200	32.0200	32.0000	32.0000	+10.345%	2	80	+134.938%
2025-12-01	29.0000	29.0000	29.0000	29.0000	0.000%	1	79	+159.241%
2025-11-28	28.0000	29.5000	27.5000	29.0000	+11.969%	13	78	+159.241%
2025-11-26	25.9000	25.9000	25.9000	25.9000	+5.714%	1	80	+190.270%
2025-11-25	25.0000	25.0000	24.5000	24.5000	0.000%	2	80	+206.857%
2025-11-24	24.4000	24.5000	24.4000	24.5000	+4.255%	2	79	+206.857%
2025-11-21	23.5000	23.5000	23.5000	23.5000	0.000%	1	77	+219.915%
2025-11-20	23.5000	23.5000	23.4000	23.5000	-1.177%	3	78	+219.915%
2025-11-19	23.8100	23.8100	23.7800	23.7800	+6.161%	2	79	+216.148%
2025-11-18	22.4000	22.4000	22.4000	22.4000	-10.400%	3	79	+235.625%
2025-11-13	25.0000	25.0000	25.0000	25.0000	-7.201%	1	82	+200.720%
2025-11-11	26.9400	26.9400	26.9400	26.9400	+0.522%	1	80	+179.065%
2025-11-07	26.0000	26.8000	25.6000	26.8000	+3.595%	3	80	+180.522%
2025-11-06	27.0000	27.0000	25.8700	25.8700	-4.185%	4	82	+190.607%
2025-11-04	27.0000	27.0000	27.0000	27.0000	-6.152%	1	81	+178.444%
2025-10-31	28.7700	28.7700	28.7700	28.7700	-5.362%	1	80	+161.314%
2025-10-30	30.4000	30.4000	30.4000	30.4000	-3.339%	1	81	+147.303%
2025-10-29	31.4500	31.4500	31.4500	31.4500	+8.076%	2	81	+139.046%
2025-10-28	29.1000	29.1000	29.1000	29.1000	+3.009%	1	79	+158.351%
2025-10-27	29.0000	29.0000	28.2500	28.2500	+1.802%	6	76	+166.124%
2025-10-24	29.0000	29.0000	27.5000	27.7500	+2.778%	7	76	+170.919%
2025-10-23	27.0000	27.0000	27.0000	27.0000	+4.046%	1	73	+178.444%
2025-10-22	25.9500	25.9500	25.9500	25.9500	-4.067%	1	72	+189.711%
2025-10-21	27.1000	27.1000	27.0000	27.0500	+4.038%	6	71	+177.930%
2025-10-17	26.0000	26.0000	26.0000	26.0000	+1.761%	1	74	+189.154%
2025-10-16	26.3900	27.0000	25.5500	25.5500	-2.294%	6	74	+194.247%
2025-10-15	27.3000	27.3000	26.1500	26.1500	-0.153%	2	79	+187.495%
2025-10-13	25.6500	27.1500	25.6500	26.1900	-1.541%	4	78	+187.056%
2025-10-10	26.6000	26.6000	26.6000	26.6000	+3.141%	2	76	+182.632%
2025-10-08	25.5800	25.7900	25.5800	25.7900	-1.490%	3	75	+191.508%
2025-10-07	25.2500	26.1800	25.2500	26.1800	-1.394%	8	75	+187.166%
2025-10-06	28.5000	28.5000	26.5500	26.5500	+2.115%	4	82	+183.164%
2025-10-03	26.0000	26.0000	26.0000	26.0000	+1.961%	1	78	+189.154%
2025-10-02	26.0000	27.0000	25.5000	25.5000	-5.556%	4	77	+194.824%
2025-10-01	27.0000	27.0000	27.0000	27.0000	+21.622%	1	75	+178.444%
2025-09-30	21.2500	23.0000	21.2500	22.2000	-3.520%	11	74	+238.649%
2025-09-29	23.3500	23.3500	23.0100	23.0100	-6.043%	4	77	+226.728%
2025-09-26	24.4200	25.0000	23.2800	24.4900	+6.247%	21	74	+206.982%
2025-09-25	20.5000	23.0500	20.5000	23.0500	+12.439%	24	65	+226.161%
2025-09-24	19.3000	20.5000	19.3000	20.5000	+10.811%	3	67	+266.732%
2025-09-23	17.9600	19.5000	17.9600	18.5000	-8.642%	8	68	+306.378%
2025-09-22	18.4000	20.2500	16.9700	20.2500	+10.054%	18	62	+271.259%
2025-09-19	18.6000	19.4500	18.4000	18.4000	-6.122%	24	46	+308.587%
2025-09-18	19.4000	23.0000	19.4000	19.6000	+45.185%	34	27	+283.571%
2025-09-17	13.5000	13.5000	13.5000	13.5000	-6.250%	1	4	+456.889%
2025-09-16	14.4000	14.4000	14.4000	14.4000	+3.004%	1	4	+422.083%
2025-09-15	14.5000	14.5000	13.9800	13.9800	0.000%	3	3	+437.768%