Dark

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

EOD

Jul 16, 2026

85.00-5.963%(-5.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	84.7900	85.0000	84.5600	85.0000	-5.963%	3	233	0.000%
2026-07-15	91.0300	91.0300	89.5500	90.3900	-7.292%	100	230	-5.963%
2026-07-10	97.5000	97.5000	97.5000	97.5000	-1.065%	1	132	-12.821%
2026-07-07	101.5000	101.5000	98.5500	98.5500	-17.324%	4	133	-13.749%
2026-06-25	119.2000	119.2000	119.2000	119.2000	-6.179%	1	135	-28.691%
2026-06-22	128.9000	128.9000	127.0300	127.0500	+3.723%	28	135	-33.097%
2026-06-18	122.4900	122.4900	122.4900	122.4900	+8.513%	3	106	-30.607%
2026-06-17	109.4300	112.8800	109.4300	112.8800	-3.124%	3	106	-24.699%
2026-06-15	116.7100	116.7100	116.5000	116.5200	+9.925%	4	106	-27.051%
2026-06-11	106.0000	106.0000	106.0000	106.0000	+11.309%	2	105	-19.811%
2026-06-09	95.2300	95.2300	95.2300	95.2300	-2.428%	1	103	-10.742%
2026-06-08	99.2800	99.2800	97.6000	97.6000	-10.459%	2	102	-12.910%
2026-05-27	104.1000	109.0000	104.1000	109.0000	-1.152%	2	101	-22.018%
2026-05-22	109.7700	110.2700	109.7700	110.2700	+3.027%	2	101	-22.916%
2026-05-21	107.0300	107.0300	107.0300	107.0300	+1.556%	1	102	-20.583%
2026-05-20	105.3900	105.3900	105.3900	105.3900	+10.356%	1	102	-19.347%
2026-05-18	96.0800	96.3300	95.3700	95.5000	+0.210%	4	101	-10.995%
2026-05-15	96.9800	96.9800	95.3000	95.3000	-9.505%	2	101	-10.808%
2026-05-12	113.5200	115.0000	105.3100	105.3100	-8.641%	22	105	-19.286%
2026-05-11	118.0500	118.0500	115.2700	115.2700	+1.114%	2	105	-26.260%
2026-05-08	107.0000	116.0000	107.0000	114.0000	+15.152%	5	109	-25.439%
2026-05-07	97.8400	99.0000	97.8400	99.0000	-1.766%	7	106	-14.141%
2026-05-06	98.5000	100.7800	98.5000	100.7800	+5.628%	15	107	-15.658%
2026-05-05	93.6000	99.0100	93.6000	95.4100	+12.010%	9	109	-10.911%
2026-05-04	86.0000	86.0000	85.1800	85.1800	+4.940%	4	103	-0.211%
2026-04-30	81.1700	81.1700	81.1700	81.1700	+0.210%	1	101	+4.718%
2026-04-29	81.2000	81.2000	81.0000	81.0000	+15.549%	4	103	+4.938%
2026-04-28	69.7500	70.1000	69.7500	70.1000	+1.653%	2	104	+21.255%
2026-04-24	73.0000	73.0000	68.9600	68.9600	+30.730%	6	105	+23.260%
2026-04-22	57.5000	57.5000	52.7500	52.7500	-3.211%	2	101	+61.137%
2026-04-20	54.5000	54.5000	54.5000	54.5000	-4.386%	1	101	+55.963%
2026-04-17	57.7800	57.7800	57.0000	57.0000	+1.514%	4	101	+49.123%
2026-04-16	53.2000	56.1500	53.2000	56.1500	+3.598%	3	101	+51.380%
2026-04-13	52.8200	54.2000	52.7000	54.2000	+6.588%	3	103	+56.827%
2026-04-10	50.6400	50.8500	50.6400	50.8500	+3.776%	3	105	+67.158%
2026-04-09	49.0000	49.0000	49.0000	49.0000	+3.704%	1	103	+73.469%
2026-04-08	43.5000	47.2500	43.5000	47.2500	+16.150%	3	103	+79.894%
2026-04-07	40.6800	40.6800	40.6800	40.6800	+3.380%	1	103	+108.948%
2026-04-06	39.3500	39.3500	39.3500	39.3500	+0.923%	1	104	+116.010%
2026-04-02	38.0000	39.0000	38.0000	38.9900	+30.445%	12	104	+118.005%
2026-03-30	31.0000	31.0000	29.8900	29.8900	-11.411%	8	104	+184.376%
2026-03-26	33.8200	33.8200	33.7400	33.7400	-6.278%	37	109	+151.926%
2026-03-25	36.0000	36.0000	36.0000	36.0000	+9.091%	1	99	+136.111%
2026-03-23	33.0000	33.0000	33.0000	33.0000	-1.198%	1	100	+157.576%
2026-03-20	33.4000	33.4000	33.4000	33.4000	-1.765%	2	101	+154.491%
2026-03-19	33.7500	34.0000	33.7500	34.0000	+3.030%	2	103	+150.000%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-10.082%	1	102	+157.576%
2026-03-16	36.7000	36.7000	36.7000	36.7000	+4.857%	1	102	+131.608%
2026-03-12	35.0000	35.0000	35.0000	35.0000	-1.297%	1	102	+142.857%
2026-03-10	35.5000	35.5000	34.9000	35.4600	+6.231%	5	101	+139.707%
2026-03-06	33.3800	33.3800	33.3800	33.3800	+7.228%	2	98	+154.643%
2026-03-03	31.1300	31.1300	31.1300	31.1300	-4.215%	1	96	+173.049%
2026-02-27	33.0000	33.2000	32.5000	32.5000	-4.215%	4	95	+161.538%
2026-02-26	33.9300	33.9300	33.9300	33.9300	-2.360%	1	97	+150.516%
2026-02-24	34.7500	34.7500	34.7500	34.7500	+5.271%	1	96	+144.604%
2026-02-20	32.2200	33.1400	32.2200	33.0100	-4.319%	3	96	+157.498%
2026-02-18	35.2000	35.2000	34.5000	34.5000	-2.652%	3	94	+146.377%
2026-02-12	35.4400	35.4400	35.4400	35.4400	-10.233%	1	93	+139.842%
2026-02-09	37.1900	39.4800	37.1900	39.4800	+2.545%	3	92	+115.299%
2026-02-06	38.5000	38.5000	38.5000	38.5000	+2.530%	1	91	+120.779%
2026-02-03	39.0000	39.0000	37.5500	37.5500	-2.468%	11	91	+126.365%
2026-02-02	36.8000	38.5000	36.6500	38.5000	+8.726%	10	91	+120.779%
2026-01-30	36.9000	36.9000	35.4100	35.4100	-3.515%	2	92	+140.045%
2026-01-29	36.2000	37.0000	35.8000	36.7000	-1.609%	4	92	+131.608%
2026-01-28	35.3800	37.3200	35.3800	37.3000	+14.769%	13	88	+127.882%
2026-01-27	32.5000	32.5000	32.5000	32.5000	+4.167%	3	87	+161.538%
2026-01-26	32.1000	32.1000	31.2000	31.2000	-6.866%	19	87	+172.436%
2026-01-23	36.1500	36.1500	33.2000	33.5000	-21.637%	40	88	+153.731%
2026-01-22	43.0000	43.0000	42.7500	42.7500	+2.395%	4	76	+98.830%
2026-01-21	40.6500	41.7500	40.6500	41.7500	+12.838%	3	74	+103.593%
2026-01-20	37.0000	37.0000	37.0000	37.0000	-1.333%	1	75	+129.730%
2026-01-15	38.0000	38.0000	37.5000	37.5000	+1.351%	8	74	+126.667%
2026-01-14	37.2200	37.2200	37.0000	37.0000	+2.778%	2	78	+129.730%
2026-01-13	35.1100	36.0000	35.0000	36.0000	+8.271%	4	80	+136.111%
2026-01-12	32.0000	33.2500	32.0000	33.2500	-1.569%	4	84	+155.639%
2026-01-09	32.8800	34.5500	32.0500	33.7800	+12.226%	12	88	+151.628%
2026-01-08	30.5000	30.5000	30.1000	30.1000	-4.018%	2	89	+182.392%
2026-01-07	29.0000	32.5000	29.0000	31.3600	+11.800%	8	89	+171.046%
2026-01-02	28.0500	28.0500	28.0500	28.0500	+6.250%	2	95	+203.030%
2025-12-31	26.4000	26.4000	26.4000	26.4000	+0.380%	1	96	+221.970%
2025-12-30	25.9500	26.3000	25.9500	26.3000	+1.741%	3	96	+223.194%
2025-12-29	25.0000	25.8500	25.0000	25.8500	+2.661%	7	97	+228.820%
2025-12-26	25.0000	25.1800	25.0000	25.1800	+2.566%	2	90	+237.569%
2025-12-24	24.5500	24.5500	24.5500	24.5500	-3.725%	1	88	+246.232%
2025-12-23	25.5000	25.5000	25.5000	25.5000	0.000%	2	88	+233.333%
2025-12-22	25.5000	25.5000	25.5000	25.5000	+0.791%	10	80	+233.333%
2025-12-19	25.3000	25.3000	25.3000	25.3000	-0.511%	1	80	+235.968%
2025-12-18	25.0000	25.4300	25.0000	25.4300	-2.753%	2	80	+234.251%
2025-12-16	26.2500	26.2500	26.0000	26.1500	+3.034%	4	82	+225.048%
2025-12-15	26.0000	26.5000	25.3800	25.3800	-6.000%	5	80	+234.909%
2025-12-12	27.5100	27.6100	27.0000	27.0000	-5.263%	5	85	+214.815%
2025-12-11	28.5000	28.5000	28.5000	28.5000	+1.786%	2	83	+198.246%
2025-12-10	28.0000	28.0000	28.0000	28.0000	-7.743%	1	81	+203.571%
2025-12-04	31.9800	31.9800	30.3500	30.3500	-7.328%	12	80	+180.066%
2025-12-03	32.9100	34.5000	32.2000	32.7500	+2.344%	6	84	+159.542%
2025-12-02	32.0200	32.0200	32.0000	32.0000	+10.345%	2	80	+165.625%
2025-12-01	29.0000	29.0000	29.0000	29.0000	0.000%	1	79	+193.103%
2025-11-28	28.0000	29.5000	27.5000	29.0000	+11.969%	13	78	+193.103%
2025-11-26	25.9000	25.9000	25.9000	25.9000	+5.714%	1	80	+228.185%
2025-11-25	25.0000	25.0000	24.5000	24.5000	0.000%	2	80	+246.939%
2025-11-24	24.4000	24.5000	24.4000	24.5000	+4.255%	2	79	+246.939%
2025-11-21	23.5000	23.5000	23.5000	23.5000	0.000%	1	77	+261.702%
2025-11-20	23.5000	23.5000	23.4000	23.5000	-1.177%	3	78	+261.702%
2025-11-19	23.8100	23.8100	23.7800	23.7800	+6.161%	2	79	+257.443%
2025-11-18	22.4000	22.4000	22.4000	22.4000	-10.400%	3	79	+279.464%
2025-11-13	25.0000	25.0000	25.0000	25.0000	-7.201%	1	82	+240.000%
2025-11-11	26.9400	26.9400	26.9400	26.9400	+0.522%	1	80	+215.516%
2025-11-07	26.0000	26.8000	25.6000	26.8000	+3.595%	3	80	+217.164%
2025-11-06	27.0000	27.0000	25.8700	25.8700	-4.185%	4	82	+228.566%
2025-11-04	27.0000	27.0000	27.0000	27.0000	-6.152%	1	81	+214.815%
2025-10-31	28.7700	28.7700	28.7700	28.7700	-5.362%	1	80	+195.447%
2025-10-30	30.4000	30.4000	30.4000	30.4000	-3.339%	1	81	+179.605%
2025-10-29	31.4500	31.4500	31.4500	31.4500	+8.076%	2	81	+170.270%
2025-10-28	29.1000	29.1000	29.1000	29.1000	+3.009%	1	79	+192.096%
2025-10-27	29.0000	29.0000	28.2500	28.2500	+1.802%	6	76	+200.885%
2025-10-24	29.0000	29.0000	27.5000	27.7500	+2.778%	7	76	+206.306%
2025-10-23	27.0000	27.0000	27.0000	27.0000	+4.046%	1	73	+214.815%
2025-10-22	25.9500	25.9500	25.9500	25.9500	-4.067%	1	72	+227.553%
2025-10-21	27.1000	27.1000	27.0000	27.0500	+4.038%	6	71	+214.233%
2025-10-17	26.0000	26.0000	26.0000	26.0000	+1.761%	1	74	+226.923%
2025-10-16	26.3900	27.0000	25.5500	25.5500	-2.294%	6	74	+232.681%
2025-10-15	27.3000	27.3000	26.1500	26.1500	-0.153%	2	79	+225.048%
2025-10-13	25.6500	27.1500	25.6500	26.1900	-1.541%	4	78	+224.551%
2025-10-10	26.6000	26.6000	26.6000	26.6000	+3.141%	2	76	+219.549%
2025-10-08	25.5800	25.7900	25.5800	25.7900	-1.490%	3	75	+229.585%
2025-10-07	25.2500	26.1800	25.2500	26.1800	-1.394%	8	75	+224.675%
2025-10-06	28.5000	28.5000	26.5500	26.5500	+2.115%	4	82	+220.151%
2025-10-03	26.0000	26.0000	26.0000	26.0000	+1.961%	1	78	+226.923%
2025-10-02	26.0000	27.0000	25.5000	25.5000	-5.556%	4	77	+233.333%
2025-10-01	27.0000	27.0000	27.0000	27.0000	+21.622%	1	75	+214.815%
2025-09-30	21.2500	23.0000	21.2500	22.2000	-3.520%	11	74	+282.883%
2025-09-29	23.3500	23.3500	23.0100	23.0100	-6.043%	4	77	+269.405%
2025-09-26	24.4200	25.0000	23.2800	24.4900	+6.247%	21	74	+247.080%
2025-09-25	20.5000	23.0500	20.5000	23.0500	+12.439%	24	65	+268.764%
2025-09-24	19.3000	20.5000	19.3000	20.5000	+10.811%	3	67	+314.634%
2025-09-23	17.9600	19.5000	17.9600	18.5000	-8.642%	8	68	+359.459%
2025-09-22	18.4000	20.2500	16.9700	20.2500	+10.054%	18	62	+319.753%
2025-09-19	18.6000	19.4500	18.4000	18.4000	-6.122%	24	46	+361.957%
2025-09-18	19.4000	23.0000	19.4000	19.6000	+45.185%	34	27	+333.673%
2025-09-17	13.5000	13.5000	13.5000	13.5000	-6.250%	1	4	+529.630%
2025-09-16	14.4000	14.4000	14.4000	14.4000	+3.004%	1	4	+490.278%
2025-09-15	14.5000	14.5000	13.9800	13.9800	0.000%	3	3	+508.011%