Dark

INTC20280121C145
INTC Jan 21 2028 145.00 Call (INTC280121C00145000)
option OPRA

EOD

Sep 1, 2026

14.25-5.000%(-0.75)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	13.5300	14.2500	13.5000	14.2500	-5.000%	38	457	0.000%
2026-08-31	15.0000	15.0000	15.0000	15.0000	-0.728%	1	427	-5.000%
2026-08-28	17.0000	17.0000	15.1100	15.1100	+1.409%	6	427	-5.692%
2026-08-26	15.0300	15.0300	14.6500	14.9000	-6.053%	32	427	-4.362%
2026-08-24	16.1000	16.1000	15.1500	15.8600	-7.791%	18	457	-10.151%
2026-08-21	17.2000	17.2000	17.2000	17.2000	-2.825%	9	458	-17.151%
2026-08-20	17.7000	17.7000	17.7000	17.7000	-11.323%	3	449	-19.492%
2026-08-19	20.1800	20.1800	19.9200	19.9600	-6.159%	4	447	-28.607%
2026-08-18	21.2500	21.3000	21.2000	21.2700	-18.848%	8	444	-33.004%
2026-08-17	26.2100	26.2100	26.2100	26.2100	+0.614%	3	443	-45.631%
2026-08-14	26.0500	26.0500	26.0000	26.0500	-5.445%	31	445	-45.298%
2026-08-13	28.8300	28.8500	27.5500	27.5500	+6.371%	91	414	-48.276%
2026-08-12	25.9000	25.9000	25.9000	25.9000	+8.414%	1	328	-44.981%
2026-08-11	23.5500	23.9000	23.5500	23.8900	-3.083%	89	329	-40.352%
2026-08-10	24.6500	24.6500	24.6500	24.6500	-10.364%	1	242	-42.191%
2026-08-07	29.2000	29.2000	27.5000	27.5000	-0.901%	3	242	-48.182%
2026-08-06	27.7500	27.7500	27.7500	27.7500	-2.632%	1	241	-48.649%
2026-08-05	28.3300	28.5000	28.3300	28.5000	+0.352%	3	240	-50.000%
2026-08-04	25.9800	28.4000	25.9800	28.4000	+27.069%	29	237	-49.824%
2026-08-03	19.7700	22.4500	19.7700	22.3500	-3.747%	21	252	-36.242%
2026-07-31	24.0500	24.0500	23.1500	23.2200	+0.043%	7	258	-38.630%
2026-07-30	23.3500	23.8000	23.2100	23.2100	+14.617%	33	254	-38.604%
2026-07-29	20.2500	20.2500	20.2500	20.2500	-6.163%	1	242	-29.630%
2026-07-28	21.5800	21.5800	21.5800	21.5800	+1.601%	1	241	-33.967%
2026-07-27	23.6800	23.6800	21.2400	21.2400	-10.756%	5	240	-32.910%
2026-07-24	27.3500	27.4400	23.8000	23.8000	-19.048%	27	239	-40.126%
2026-07-23	30.0000	30.1000	29.4000	29.4000	-9.733%	12	225	-51.531%
2026-07-21	32.5700	32.5700	32.5700	32.5700	+17.369%	1	219	-56.248%
2026-07-16	29.0000	29.0000	27.7500	27.7500	-5.932%	35	218	-48.649%
2026-07-15	30.8000	30.8000	29.5000	29.5000	-15.059%	3	215	-51.695%
2026-07-14	35.2000	35.2000	34.7300	34.7300	+4.076%	8	217	-58.969%
2026-07-13	33.1800	33.3700	33.1700	33.3700	-6.579%	10	217	-57.297%
2026-07-10	35.7200	35.7200	35.7200	35.7200	-6.736%	1	207	-60.106%
2026-07-09	38.3000	38.3000	38.3000	38.3000	+13.247%	2	207	-62.794%
2026-07-08	35.8000	35.8000	33.5000	33.8200	-8.964%	4	207	-57.865%
2026-07-07	37.3000	37.3000	37.1500	37.1500	-17.901%	25	206	-61.642%
2026-07-06	45.2500	45.2500	45.2500	45.2500	+7.025%	1	209	-68.508%
2026-07-02	42.2800	42.2800	42.2800	42.2800	-12.645%	20	190	-66.296%
2026-07-01	48.3000	49.1800	48.3000	48.4000	-15.753%	9	190	-70.558%
2026-06-30	56.4700	57.4500	56.4700	57.4500	+17.967%	4	190	-75.196%
2026-06-29	45.9400	48.7000	42.0500	48.7000	+0.412%	4	190	-70.739%
2026-06-26	48.4700	48.7000	48.4700	48.5000	-14.912%	4	190	-70.619%
2026-06-25	57.0000	57.0000	57.0000	57.0000	+13.208%	1	191	-75.000%
2026-06-24	51.7600	53.2500	50.3500	50.3500	-11.945%	53	190	-71.698%
2026-06-22	58.0000	58.0000	55.6600	57.1800	+13.317%	30	175	-75.079%
2026-06-18	51.0000	54.4000	49.0000	50.4600	+13.957%	6	160	-71.760%
2026-06-17	42.9000	44.2800	42.9000	44.2800	+6.957%	22	160	-67.818%
2026-06-16	46.7600	47.0400	41.4000	41.4000	-12.842%	17	160	-65.580%
2026-06-15	50.5900	50.5900	47.5000	47.5000	+3.059%	15	148	-70.000%
2026-06-12	46.4700	46.4700	46.0700	46.0900	+15.081%	11	158	-69.082%
2026-06-11	38.9500	40.0500	38.9500	40.0500	+17.621%	5	147	-64.419%
2026-06-10	34.0000	34.0500	34.0000	34.0500	+9.839%	3	152	-58.150%
2026-06-09	36.7500	36.7500	31.0000	31.0000	-11.302%	5	152	-54.032%
2026-06-08	32.7100	36.1800	32.7100	34.9500	+24.821%	4	149	-59.227%
2026-06-05	30.3000	30.3000	28.0000	28.0000	-24.016%	71	147	-49.107%
2026-06-04	33.0000	36.8500	33.0000	36.8500	+3.482%	4	137	-61.330%
2026-06-03	38.6000	38.6000	35.6100	35.6100	+8.567%	37	140	-59.983%
2026-06-02	32.2900	33.9800	32.2900	32.8000	-6.286%	18	140	-56.555%
2026-06-01	36.9000	36.9000	35.0000	35.0000	-11.817%	3	138	-59.286%
2026-05-29	41.9800	41.9800	39.6900	39.6900	+1.769%	12	140	-64.097%
2026-05-28	39.0000	39.0000	39.0000	39.0000	-4.878%	1	130	-63.462%
2026-05-27	38.7500	41.0000	38.7500	41.0000	+4.459%	3	130	-65.244%
2026-05-22	39.2500	39.2500	39.2500	39.2500	+4.695%	1	131	-63.694%
2026-05-21	37.7200	37.7200	37.4900	37.4900	+2.995%	2	130	-61.990%
2026-05-20	40.0200	40.0200	36.4000	36.4000	+16.891%	6	130	-60.852%
2026-05-19	31.1400	31.1400	31.1400	31.1400	-2.688%	1	125	-54.239%
2026-05-18	33.3400	33.3400	32.0000	32.0000	-5.016%	2	125	-55.469%
2026-05-15	36.7000	36.7000	33.6000	33.6900	-12.266%	4	125	-57.703%
2026-05-14	38.4000	38.5400	38.4000	38.4000	-2.785%	4	127	-62.891%
2026-05-13	40.7100	42.0000	39.5000	39.5000	0.000%	80	51	-63.924%
2026-05-12	47.1000	47.1000	39.2500	39.5000	-19.388%	7	51	-63.924%
2026-05-11	45.5000	49.0000	45.5000	49.0000	+10.112%	3	51	-70.918%
2026-05-08	37.0000	44.5000	37.0000	44.5000	+33.835%	7	52	-67.978%
2026-05-07	34.3100	34.3100	33.2500	33.2500	-4.096%	3	51	-57.143%
2026-05-06	33.8700	34.6700	33.1100	34.6700	+6.973%	32	49	-58.898%
2026-05-05	25.4000	32.4700	25.4000	32.4100	+35.324%	13	28	-56.032%
2026-05-04	24.7000	24.9500	23.9500	23.9500	0.000%	36	19	-40.501%