Dark

INTC20280121C130
INTC Jan 21 2028 130.00 Call (INTC280121C00130000)
option OPRA

EOD

Sep 2, 2026

17.20+1.775%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	16.9300	17.2000	16.4500	17.2000	+1.775%	10	3,035	0.000%
2026-09-01	16.0500	17.0000	16.0000	16.9000	-2.312%	33	3,033	+1.775%
2026-08-31	18.0000	18.0000	17.3000	17.3000	-6.739%	123	3,010	-0.578%
2026-08-28	19.7000	19.7000	17.7000	18.5500	-2.111%	24	2,921	-7.278%
2026-08-27	19.5000	19.7500	18.9500	18.9500	+11.274%	8	2,938	-9.235%
2026-08-26	17.5500	17.6000	17.0000	17.0300	-6.685%	29	2,936	+0.998%
2026-08-25	18.6500	19.3500	18.2500	18.2500	+0.829%	24	2,916	-5.753%
2026-08-24	18.6000	18.6000	17.3200	18.1000	-9.500%	128	2,922	-4.972%
2026-08-21	20.5000	21.0000	20.0000	20.0000	-6.542%	81	2,954	-14.000%
2026-08-20	21.5000	21.5000	20.0000	21.4000	-0.465%	285	2,949	-19.626%
2026-08-19	23.4000	23.4000	21.1000	21.5000	-10.267%	104	2,924	-20.000%
2026-08-18	26.1300	26.3900	23.9500	23.9600	-18.225%	135	2,929	-28.214%
2026-08-17	29.2500	30.4500	29.2500	29.3000	-0.340%	303	2,816	-41.297%
2026-08-14	31.2500	31.4000	29.4000	29.4000	-5.161%	50	2,992	-41.497%
2026-08-13	30.2000	32.0900	30.2000	31.0000	+5.983%	68	2,987	-44.516%
2026-08-12	31.5000	31.5000	28.5000	29.2500	+8.133%	129	2,928	-41.197%
2026-08-11	27.2000	27.4200	26.6000	27.0500	-4.921%	381	2,813	-36.414%
2026-08-10	29.0000	29.2500	27.8900	28.4500	-8.374%	22	2,702	-39.543%
2026-08-07	30.8000	31.0500	30.6600	31.0500	+1.008%	7	2,704	-44.605%
2026-08-06	30.9300	32.0000	30.4000	30.7400	-5.036%	35	2,700	-44.047%
2026-08-05	31.4500	32.5000	29.9000	32.3700	+1.792%	27	2,694	-46.864%
2026-08-04	31.2600	31.8000	31.2600	31.8000	+28.485%	31	2,682	-45.912%
2026-08-03	23.1500	24.8900	23.1500	24.7500	-5.534%	25	2,679	-30.505%
2026-07-31	29.5000	29.5000	26.0800	26.2000	+0.769%	84	2,699	-34.351%
2026-07-30	21.5000	27.2500	21.5000	26.0000	+20.930%	199	2,634	-33.846%
2026-07-29	24.0000	24.0000	21.4600	21.5000	-10.004%	36	2,549	-20.000%
2026-07-28	24.8100	24.8100	22.1000	23.8900	-5.198%	264	2,550	-28.003%
2026-07-27	25.0000	25.3000	23.9700	25.2000	-5.441%	52	2,495	-31.746%
2026-07-24	30.0000	30.6500	26.6500	26.6500	-17.236%	263	2,530	-35.460%
2026-07-23	34.9900	34.9900	32.0000	32.2000	-9.677%	28	2,303	-46.584%
2026-07-22	37.0000	37.2000	35.6500	35.6500	-3.125%	64	2,298	-51.753%
2026-07-21	35.5000	36.8000	35.1700	36.8000	+13.932%	73	2,348	-53.261%
2026-07-20	33.0000	33.5100	32.3000	32.3000	+5.902%	52	2,285	-46.749%
2026-07-17	28.6500	31.9600	27.8200	30.5000	-0.164%	73	2,325	-43.607%
2026-07-16	32.0000	32.2000	30.5000	30.5500	-11.680%	118	2,314	-43.699%
2026-07-15	36.7000	37.1000	32.6500	34.5900	-9.213%	131	2,264	-50.275%
2026-07-14	37.3500	38.4900	35.5000	38.1000	+9.798%	15	2,191	-54.856%
2026-07-13	37.0500	37.0500	34.4000	34.7000	-12.594%	127	2,199	-50.432%
2026-07-10	39.5000	39.7000	38.8600	39.7000	-4.796%	47	2,180	-56.675%
2026-07-09	41.6700	41.7000	41.6700	41.7000	+8.537%	2	2,175	-58.753%
2026-07-08	39.1000	39.3500	36.6000	38.4200	-2.734%	32	2,175	-55.232%
2026-07-07	44.5000	44.5000	38.8900	39.5000	-18.405%	125	2,160	-56.456%
2026-07-06	50.0000	53.1000	48.4100	48.4100	+4.784%	67	2,152	-64.470%
2026-07-02	50.9000	50.9000	45.7500	46.2000	-11.154%	38	2,133	-62.771%
2026-07-01	56.6000	58.5000	52.0000	52.0000	-15.653%	28	2,133	-66.923%
2026-06-30	55.6800	62.7000	55.6800	61.6500	+11.483%	81	2,125	-72.101%
2026-06-29	50.0000	55.3000	45.7500	55.3000	+2.788%	210	2,086	-68.897%
2026-06-26	53.8000	54.7500	51.2500	53.8000	-1.861%	16	1,991	-68.030%
2026-06-25	59.5500	62.0700	52.9200	54.8200	+0.587%	34	1,998	-68.625%
2026-06-24	57.7100	58.3500	53.9700	54.5000	-3.744%	62	1,988	-68.440%
2026-06-23	53.0000	58.4000	53.0000	56.6200	-8.971%	30	1,991	-69.622%
2026-06-22	60.7800	62.2000	58.9500	62.2000	+9.411%	33	2,000	-72.347%
2026-06-18	53.3300	57.8500	52.3800	56.8500	+13.541%	203	1,925	-69.745%
2026-06-17	47.1700	50.0700	46.6100	50.0700	+8.659%	22	1,925	-65.648%
2026-06-16	50.3200	50.3200	45.9500	46.0800	-11.385%	107	1,925	-62.674%
2026-06-15	53.1700	54.7700	51.4000	52.0000	+3.113%	165	1,820	-66.923%
2026-06-12	45.1000	52.2100	45.1000	50.4300	+14.250%	107	1,892	-65.893%
2026-06-11	44.1800	44.1800	41.9100	44.1400	+20.469%	283	1,821	-61.033%
2026-06-10	37.4600	37.4600	35.8500	36.6400	+4.507%	8	1,795	-53.057%
2026-06-09	37.5000	37.5000	31.4500	35.0600	-10.103%	77	1,799	-50.941%
2026-06-08	38.0000	39.5000	37.5000	39.0000	+25.000%	57	1,842	-55.897%
2026-06-05	34.0000	34.8600	31.0000	31.2000	-21.941%	192	1,798	-44.872%
2026-06-03	42.8000	42.8000	39.9700	39.9700	+5.046%	54	1,812	-56.968%
2026-06-02	35.5300	38.0500	34.1000	38.0500	+3.678%	16	1,786	-54.796%
2026-06-01	36.0000	40.0500	36.0000	36.7000	-14.452%	303	1,779	-53.134%
2026-05-29	45.5000	45.9500	42.7500	42.9000	-3.051%	42	1,607	-59.907%
2026-05-28	45.8500	45.9000	41.8300	44.2500	+0.797%	32	1,581	-61.130%
2026-05-27	45.5400	45.5400	42.5000	43.9000	-4.565%	10	1,575	-60.820%
2026-05-26	47.4500	47.4500	44.4000	46.0000	+4.072%	20	1,572	-62.609%
2026-05-22	44.5900	44.7600	44.2000	44.2000	+7.989%	7	1,570	-61.086%
2026-05-21	42.8500	42.8500	40.9300	40.9300	-5.035%	4	1,567	-57.977%
2026-05-20	42.9700	43.1000	41.3500	43.1000	+16.486%	43	1,567	-60.093%
2026-05-19	35.5500	38.5800	32.3000	37.0000	+6.444%	154	1,522	-53.514%
2026-05-18	40.5000	40.5000	34.3500	34.7600	-6.433%	95	1,522	-50.518%
2026-05-15	40.0000	40.0000	35.9600	37.1500	-11.548%	62	1,522	-53.701%
2026-05-14	42.0300	43.0800	41.8200	42.0000	-7.692%	61	1,546	-59.048%
2026-05-13	47.2000	47.2000	43.3400	45.5000	+0.820%	34	1,519	-62.198%
2026-05-12	49.4000	49.4000	41.5000	45.1300	-12.657%	328	1,519	-61.888%
2026-05-11	52.6000	54.2000	49.1500	51.6700	+5.471%	252	1,519	-66.712%
2026-05-08	37.7600	52.7000	37.7600	48.9900	+36.083%	441	1,324	-64.891%
2026-05-07	37.0000	39.2500	35.8500	36.0000	-6.250%	440	1,347	-52.222%
2026-05-06	37.0000	38.5000	35.0000	38.4000	+7.563%	128	1,161	-55.208%
2026-05-05	28.9500	37.0000	28.9500	35.7000	+34.717%	333	1,125	-51.821%
2026-05-04	28.6900	28.9300	26.5000	26.5000	-5.928%	182	1,034	-35.094%
2026-05-01	24.4500	29.2800	24.4500	28.1700	+15.735%	464	912	-38.942%
2026-04-30	24.0000	25.7500	23.4500	24.3400	-5.659%	170	912	-29.334%
2026-04-29	20.0000	25.8000	20.0000	25.8000	+39.234%	967	896	-33.333%
2026-04-28	18.4600	19.0500	17.5000	18.5300	0.000%	327	0	-7.178%