Dark

INTC20280121C140
INTC Jan 21 2028 140.00 Call (INTC280121C00140000)
option OPRA

EOD

Sep 2, 2026

15.40+2.667%(+0.40)564

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.7100	15.4000	14.7100	15.4000	+2.667%	564	3,002	0.000%
2026-09-01	14.5400	15.2500	14.0000	15.0000	-5.956%	72	3,538	+2.667%
2026-08-31	16.3000	16.3000	15.9500	15.9500	-0.313%	4	3,541	-3.448%
2026-08-28	17.4000	17.4000	15.8000	16.0000	-6.487%	78	3,541	-3.750%
2026-08-27	17.6300	17.6300	17.0000	17.1100	+7.475%	20	3,562	-9.994%
2026-08-26	16.4000	16.4000	15.4700	15.9200	+0.696%	8	3,550	-3.266%
2026-08-25	17.4500	17.4500	15.8100	15.8100	-4.759%	5	3,549	-2.593%
2026-08-24	16.7100	16.7100	15.5700	16.6000	-7.880%	56	3,548	-7.229%
2026-08-21	19.2000	19.2000	18.0100	18.0200	-6.438%	65	3,550	-14.539%
2026-08-20	18.9500	19.5000	18.6500	19.2600	-3.700%	59	3,551	-20.042%
2026-08-19	19.9600	20.0300	19.3600	20.0000	-9.091%	9	3,541	-23.000%
2026-08-18	22.8500	23.0500	22.0000	22.0000	-22.807%	89	3,539	-30.000%
2026-08-17	27.1600	28.5000	27.1600	28.5000	+5.166%	62	3,561	-45.965%
2026-08-14	28.7300	28.8500	27.1000	27.1000	-5.245%	20	3,558	-43.173%
2026-08-13	29.3100	30.6500	28.6000	28.6000	+6.916%	17	3,549	-46.154%
2026-08-12	27.7500	27.7500	26.1300	26.7500	+7.000%	534	3,541	-42.430%
2026-08-11	25.0500	25.2500	24.4700	25.0000	-1.381%	206	3,068	-38.400%
2026-08-10	26.4000	26.4000	25.3000	25.3500	-10.011%	411	2,883	-39.250%
2026-08-07	27.9200	29.0500	27.9200	28.1700	-1.158%	247	2,777	-45.332%
2026-08-06	28.5800	28.5800	28.5000	28.5000	-6.435%	2	2,574	-45.965%
2026-08-05	28.0000	30.4600	27.6000	30.4600	+5.034%	11	2,574	-49.442%
2026-08-04	27.0000	29.0000	27.0000	29.0000	+26.362%	18	2,571	-46.897%
2026-08-03	21.7000	23.0000	21.7000	22.9500	-0.217%	12	2,573	-32.898%
2026-07-31	25.0000	25.0000	23.0000	23.0000	-4.167%	40	2,565	-33.043%
2026-07-30	24.0000	25.6500	24.0000	24.0000	+11.628%	43	2,576	-35.833%
2026-07-29	21.0800	21.5000	20.0000	21.5000	-2.715%	18	2,568	-28.372%
2026-07-28	22.0000	22.4000	20.3000	22.1000	-9.463%	36	2,582	-30.317%
2026-07-27	25.9000	25.9000	22.3000	24.4100	-3.288%	13	2,559	-36.911%
2026-07-24	29.6000	31.5000	25.2400	25.2400	-18.581%	89	2,555	-38.986%
2026-07-23	31.7900	34.2300	30.6000	31.0000	-3.816%	131	2,520	-50.323%
2026-07-22	32.2300	32.2300	32.2300	32.2300	-5.345%	20	2,580	-52.218%
2026-07-21	33.0000	34.0500	33.0000	34.0500	+13.500%	15	2,580	-54.772%
2026-07-20	31.3500	31.3500	30.0000	30.0000	+5.559%	18	2,580	-48.667%
2026-07-17	25.2000	29.9900	25.2000	28.4200	-1.593%	102	2,584	-45.813%
2026-07-16	30.0000	30.0000	28.4300	28.8800	-9.609%	60	2,554	-46.676%
2026-07-15	34.0000	34.0000	30.3000	31.9500	-11.373%	180	2,559	-51.800%
2026-07-14	35.2000	36.5000	35.2000	36.0500	+12.410%	10	2,583	-57.282%
2026-07-13	34.2300	34.6000	32.0000	32.0700	-14.160%	54	2,582	-51.980%
2026-07-10	37.1000	37.3600	37.1000	37.3600	-4.303%	4	2,601	-58.779%
2026-07-09	41.1800	41.1800	39.0400	39.0400	+13.389%	24	2,602	-60.553%
2026-07-08	37.5000	37.5000	34.4300	34.4300	-10.571%	33	2,582	-55.272%
2026-07-07	37.8000	38.5000	37.0200	38.5000	-18.328%	48	2,584	-60.000%
2026-07-06	46.1000	49.0000	46.1000	47.1400	+6.966%	44	2,556	-67.331%
2026-07-02	49.1000	50.5100	43.6500	44.0700	-9.693%	12	2,528	-65.056%
2026-07-01	53.8500	53.8500	48.8000	48.8000	-17.162%	21	2,528	-68.443%
2026-06-30	53.0000	59.8700	53.0000	58.9100	+28.906%	69	2,526	-73.858%
2026-06-29	47.9000	47.9000	44.8500	45.7000	-9.451%	50	2,512	-66.302%
2026-06-26	51.0000	51.0000	49.5000	50.4700	-2.209%	72	2,512	-69.487%
2026-06-25	58.0500	58.0500	51.0000	51.6100	-1.225%	27	2,495	-70.161%
2026-06-24	52.0000	54.9700	51.5000	52.2500	+0.288%	40	2,493	-70.526%
2026-06-23	51.0700	56.2900	50.8600	52.1000	-11.695%	30	2,502	-70.441%
2026-06-22	58.0000	59.1500	55.5500	59.0000	+10.446%	169	2,501	-73.898%
2026-06-18	52.2500	55.1000	50.8900	53.4200	+21.464%	146	2,562	-71.172%
2026-06-17	44.6400	45.1600	42.9600	43.9800	+4.714%	114	2,562	-64.984%
2026-06-16	45.0000	45.0000	42.0000	42.0000	-14.023%	48	2,562	-63.333%
2026-06-15	50.4000	52.7500	48.5600	48.8500	+2.712%	61	2,554	-68.475%
2026-06-12	42.8100	48.6500	42.8100	47.5600	+12.996%	65	2,541	-67.620%
2026-06-11	42.2300	42.2300	38.4000	42.0900	+22.568%	87	2,530	-63.412%
2026-06-10	35.2200	35.2200	33.6000	34.3400	+7.279%	32	2,567	-55.154%
2026-06-09	37.7900	37.7900	32.0100	32.0100	-15.763%	5	2,595	-51.890%
2026-06-08	33.8000	38.0000	33.8000	38.0000	+31.034%	47	2,598	-59.474%
2026-06-05	32.9800	32.9800	29.0000	29.0000	-19.890%	57	2,640	-46.897%
2026-06-04	35.0900	36.2000	35.0900	36.2000	-2.636%	6	2,623	-57.459%
2026-06-03	40.5000	40.8000	36.5200	37.1800	+8.144%	37	2,623	-58.580%
2026-06-02	34.1600	34.3800	33.8000	34.3800	+0.146%	11	2,617	-55.207%
2026-06-01	36.2500	37.1000	34.0000	34.3300	-16.002%	6	2,618	-55.141%
2026-05-29	42.8000	43.7000	40.5500	40.8700	-1.280%	67	2,622	-62.320%
2026-05-28	39.6000	41.4000	39.6000	41.4000	+1.050%	4	2,662	-62.802%
2026-05-27	41.1500	41.1500	40.9700	40.9700	-3.600%	4	2,662	-62.412%
2026-05-26	43.4700	43.4700	42.5000	42.5000	+1.287%	11	2,661	-63.765%
2026-05-22	41.8500	43.0000	41.8500	41.9600	+5.295%	13	2,659	-63.298%
2026-05-21	37.6200	39.8500	37.6000	39.8500	-1.288%	17	2,655	-61.355%
2026-05-20	39.1700	40.5200	38.3000	40.3700	+12.295%	1,072	2,655	-61.853%
2026-05-19	32.5500	35.9500	29.6200	35.9500	+8.808%	132	1,585	-57.163%
2026-05-18	34.4800	34.4800	32.0000	33.0400	-8.855%	118	1,585	-53.390%
2026-05-15	33.5500	36.2500	32.5000	36.2500	-9.938%	98	1,585	-57.517%
2026-05-14	40.4800	40.7000	38.5000	40.2500	-5.071%	76	1,529	-61.739%
2026-05-13	42.8800	43.5000	40.5000	42.4000	+5.002%	189	1,453	-63.679%
2026-05-12	45.6600	47.6500	40.0000	40.3800	-16.999%	215	1,453	-61.862%
2026-05-11	50.2500	50.2500	45.6000	48.6500	+5.257%	174	1,453	-68.345%
2026-05-08	35.5000	49.1500	35.5000	46.2200	+32.057%	259	1,416	-66.681%
2026-05-07	34.5000	37.5000	34.5000	35.0000	-4.241%	40	1,280	-56.000%
2026-05-06	35.5000	36.5500	32.0000	36.5500	+12.809%	434	1,271	-57.866%
2026-05-05	30.0000	34.1000	29.3000	32.4000	+32.245%	226	1,344	-52.469%
2026-05-04	26.6000	26.9500	24.5000	24.5000	-9.926%	254	1,376	-37.143%
2026-05-01	23.4000	27.4000	22.9600	27.2000	+16.239%	1,090	0	-43.382%
2026-04-30	22.2900	23.6200	21.4700	23.4000	0.000%	552	0	-34.188%