Dark

INTC20280121C15
INTC Jan 21 2028 15.00 Call (INTC280121C00015000)
option OPRA

EOD

Jul 16, 2026

87.27-1.800%(-1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	87.2700	87.2700	87.2700	87.2700	-1.800%	3	163	0.000%
2026-07-15	88.4900	88.8700	88.2900	88.8700	-5.457%	4	163	-1.800%
2026-07-13	91.1700	94.0000	91.1700	94.0000	-15.315%	4	163	-7.160%
2026-07-06	111.0000	111.0000	111.0000	111.0000	-4.145%	3	164	-21.378%
2026-07-02	115.8000	115.8000	115.8000	115.8000	-2.278%	1	163	-24.637%
2026-07-01	118.5000	118.5000	118.5000	118.5000	+0.271%	1	163	-26.354%
2026-06-29	118.1800	118.1800	118.1800	118.1800	+2.250%	1	162	-26.155%
2026-06-26	115.5800	115.5800	115.5800	115.5800	+0.750%	2	162	-24.494%
2026-06-15	115.1200	115.1200	114.7000	114.7200	+19.214%	3	162	-23.928%
2026-06-10	94.5000	96.2300	94.5000	96.2300	+2.975%	2	161	-9.311%
2026-06-09	100.0000	100.0000	93.4500	93.4500	-5.137%	4	161	-6.613%
2026-06-08	98.5100	98.5100	98.5100	98.5100	+10.685%	1	162	-11.410%
2026-06-05	89.0000	89.0000	89.0000	89.0000	-5.940%	1	162	-1.944%
2026-06-01	93.6400	94.6200	93.6400	94.6200	-9.455%	2	163	-7.768%
2026-05-21	105.3400	105.3400	104.5000	104.5000	+9.002%	2	162	-16.488%
2026-05-15	95.8700	95.8700	95.8700	95.8700	-5.779%	1	163	-8.970%
2026-05-14	101.7500	101.7500	101.7500	101.7500	-2.994%	20	162	-14.231%
2026-05-12	104.8900	104.8900	104.8900	104.8900	-9.429%	1	182	-16.799%
2026-05-11	115.8100	115.8100	115.8100	115.8100	+3.931%	1	182	-24.644%
2026-05-08	102.5900	114.0000	102.5900	111.4300	+16.073%	5	186	-21.682%
2026-05-07	96.0000	96.0000	96.0000	96.0000	+4.212%	2	189	-9.094%
2026-05-05	92.1200	92.1200	92.1200	92.1200	+7.869%	1	187	-5.265%
2026-05-04	85.4000	85.4000	85.4000	85.4000	-0.698%	5	186	+2.190%
2026-05-01	86.4800	86.4800	85.4800	86.0000	+6.753%	3	193	+1.477%
2026-04-30	80.5600	80.5600	80.5600	80.5600	+0.574%	1	193	+8.329%
2026-04-29	80.1000	80.1000	80.1000	80.1000	+12.216%	1	192	+8.951%
2026-04-27	70.1200	71.3800	70.1200	71.3800	+4.357%	10	191	+22.261%
2026-04-24	68.4000	68.4000	68.4000	68.4000	+27.683%	1	199	+27.588%
2026-04-23	54.2500	54.2500	53.5700	53.5700	-6.395%	11	200	+62.908%
2026-04-17	57.2300	57.2300	57.2300	57.2300	+5.981%	1	189	+52.490%
2026-04-16	54.0000	54.0000	54.0000	54.0000	+8.652%	13	188	+61.611%
2026-04-14	49.7000	49.7000	49.7000	49.7000	-3.364%	13	201	+75.594%
2026-04-13	49.9800	51.4300	49.9800	51.4300	+3.983%	2	188	+69.687%
2026-04-10	49.4600	49.4600	49.4600	49.4600	+5.234%	15	188	+76.446%
2026-04-09	47.0000	47.0000	47.0000	47.0000	+20.051%	5	195	+85.681%
2026-04-07	39.5500	39.5500	39.1500	39.1500	+1.688%	6	200	+122.912%
2026-04-06	38.5000	38.5000	38.5000	38.5000	+3.774%	1	205	+126.675%
2026-04-02	36.7800	37.1000	36.7800	37.1000	+4.419%	2	207	+135.229%
2026-04-01	34.0000	35.5300	34.0000	35.5300	+18.512%	3	207	+145.623%
2026-03-31	29.8500	29.9800	29.8500	29.9800	+5.156%	6	206	+191.094%
2026-03-30	28.7000	28.7000	28.5100	28.5100	-10.906%	6	200	+206.103%
2026-03-26	33.0800	33.0800	32.0000	32.0000	-7.246%	6	204	+172.719%
2026-03-25	34.5000	34.5000	34.5000	34.5000	-1.429%	1	198	+152.957%
2026-03-16	35.0000	35.0000	35.0000	35.0000	+4.043%	2	199	+149.343%
2026-03-10	33.6400	33.6400	33.6400	33.6400	+11.280%	1	201	+159.423%
2026-03-09	30.2300	30.2300	30.2300	30.2300	+2.336%	1	201	+188.687%
2026-03-03	29.5400	29.5400	29.5400	29.5400	-2.669%	1	201	+195.430%
2026-02-23	30.3500	30.3500	30.3500	30.3500	-1.140%	1	201	+187.545%
2026-02-20	30.7000	30.7000	30.7000	30.7000	-14.126%	1	200	+184.267%
2026-02-11	35.7500	35.7500	35.7500	35.7500	-5.423%	1	199	+144.112%
2026-02-09	37.0000	37.8000	37.0000	37.8000	+0.827%	9	198	+130.873%
2026-02-06	37.4900	37.4900	37.4900	37.4900	+7.730%	1	207	+132.782%
2026-02-02	34.8000	34.8000	34.8000	34.8000	+2.053%	1	208	+150.776%
2026-01-30	34.1000	34.1000	34.1000	34.1000	-3.781%	1	209	+155.924%
2026-01-28	35.6600	36.0000	35.4400	35.4400	+18.133%	29	210	+146.247%
2026-01-26	30.8500	30.8500	29.7500	30.0000	-5.452%	12	203	+190.900%
2026-01-23	33.1700	33.5000	31.7300	31.7300	-21.402%	11	191	+175.039%
2026-01-22	40.3700	40.3700	40.3700	40.3700	-0.908%	3	188	+116.175%
2026-01-21	40.5500	40.7400	39.7500	40.7400	+16.400%	3	191	+114.212%
2026-01-20	37.6500	37.6500	35.0000	35.0000	-1.408%	4	188	+149.343%
2026-01-16	35.5000	35.5000	35.5000	35.5000	-1.389%	1	185	+145.831%
2026-01-15	36.0000	36.0000	36.0000	36.0000	+5.727%	4	185	+142.417%
2026-01-13	33.0000	34.7500	33.0000	34.0500	+5.483%	3	183	+156.300%
2026-01-12	32.3300	32.3300	32.2100	32.2800	+0.686%	14	184	+170.353%
2026-01-09	30.3300	32.4900	30.3300	32.0600	+6.867%	6	170	+172.208%
2026-01-07	31.0000	31.0000	30.0000	30.0000	+8.578%	20	171	+190.900%
2026-01-05	27.3700	27.6300	26.7000	27.6300	+10.124%	5	155	+215.852%
2025-12-30	24.5000	25.0900	24.5000	25.0900	+5.642%	10	155	+247.828%
2025-12-29	23.8500	23.8500	23.5000	23.7500	+1.931%	3	157	+267.453%
2025-12-24	24.0000	24.0000	23.3000	23.3000	+0.779%	2	153	+274.549%
2025-12-22	23.1200	23.1200	23.1200	23.1200	-5.825%	1	154	+277.465%
2025-12-16	24.5500	24.5500	24.5500	24.5500	-0.486%	1	154	+255.479%
2025-12-15	24.6700	24.6700	24.6700	24.6700	-1.320%	2	153	+253.749%
2025-12-12	25.0000	25.0000	25.0000	25.0000	-6.716%	2	153	+249.080%
2025-12-11	26.8000	26.8000	26.8000	26.8000	-9.764%	1	151	+225.634%
2025-12-05	29.7000	29.7000	29.7000	29.7000	+6.452%	1	152	+193.838%
2025-12-04	29.8800	29.8800	27.9000	27.9000	-9.121%	24	151	+212.796%
2025-12-03	30.9000	31.1500	30.2500	30.7000	+3.020%	8	129	+184.267%
2025-12-02	29.8000	29.8000	29.8000	29.8000	+10.370%	1	125	+192.852%
2025-11-28	26.6100	27.0000	26.6100	27.0000	+11.111%	6	126	+223.222%
2025-11-26	23.8000	24.3000	23.8000	24.3000	+14.192%	2	133	+259.136%
2025-11-21	21.3000	21.3000	21.2800	21.2800	-9.831%	8	133	+310.103%
2025-11-20	23.6000	23.6000	23.6000	23.6000	+3.509%	1	129	+269.788%
2025-11-17	23.2000	23.2000	22.8000	22.8000	-1.042%	3	128	+282.763%
2025-11-14	23.0400	23.0400	23.0400	23.0400	+4.727%	2	128	+278.776%
2025-11-13	23.8000	23.8000	22.0000	22.0000	-15.058%	72	126	+296.682%
2025-11-11	25.5000	25.9000	25.5000	25.9000	-0.956%	150	196	+236.950%
2025-11-10	26.5000	26.5000	26.1000	26.1500	+3.156%	3	228	+233.728%
2025-11-07	25.3500	25.3500	25.3500	25.3500	+1.400%	1	229	+244.260%
2025-11-06	25.0000	25.3000	25.0000	25.0000	-3.475%	6	230	+249.080%
2025-11-05	25.0000	26.0000	25.0000	25.9000	+3.187%	19	231	+236.950%
2025-11-04	25.7400	25.7400	25.1000	25.1000	-7.037%	5	224	+247.689%
2025-11-03	26.5000	27.0000	26.5000	27.0000	-2.174%	2	221	+223.222%
2025-10-31	27.5000	27.6000	27.3500	27.6000	-2.611%	17	221	+216.196%
2025-10-30	28.4900	28.4900	28.3400	28.3400	-2.276%	4	229	+207.939%
2025-10-28	29.0000	29.7700	29.0000	29.0000	+6.814%	25	232	+200.931%
2025-10-27	26.5700	27.4500	26.5700	27.1500	+6.055%	19	208	+221.436%
2025-10-24	27.1000	27.1000	25.6000	25.6000	+3.351%	11	208	+240.898%
2025-10-23	24.7700	24.7700	24.7700	24.7700	-3.242%	1	216	+252.321%
2025-10-21	25.4500	25.6000	25.4500	25.6000	+0.117%	5	215	+240.898%
2025-10-20	25.5700	25.5700	25.5700	25.5700	+1.267%	1	218	+241.298%
2025-10-17	25.5000	25.5000	24.5000	25.2500	+1.284%	7	217	+245.624%
2025-10-16	25.0500	25.5000	24.9300	24.9300	+3.017%	11	217	+250.060%
2025-10-15	24.0000	24.2000	24.0000	24.2000	+6.001%	3	210	+260.620%
2025-10-14	22.8700	22.8700	22.8300	22.8300	-9.225%	8	209	+282.260%
2025-10-10	26.0000	26.0000	24.8000	25.1500	+0.802%	5	201	+246.998%
2025-10-09	24.9500	24.9500	24.9500	24.9500	+2.003%	1	200	+249.780%
2025-10-07	24.3000	24.4600	24.3000	24.4600	+1.705%	4	201	+256.787%
2025-10-06	24.0800	24.0800	24.0500	24.0500	+0.208%	3	205	+262.869%
2025-10-03	24.5200	24.5200	24.0000	24.0000	-3.614%	4	202	+263.625%
2025-10-02	23.9700	24.9000	23.9700	24.9000	+8.261%	23	202	+250.482%
2025-10-01	23.1500	23.1500	23.0000	23.0000	+10.312%	7	193	+279.435%
2025-09-30	20.5300	20.8500	20.5300	20.8500	-5.699%	7	193	+318.561%
2025-09-29	21.7000	22.1100	21.7000	22.1100	-3.870%	15	186	+294.708%
2025-09-26	23.6000	23.6000	22.2000	23.0000	+9.785%	32	171	+279.435%
2025-09-25	19.0000	21.0000	18.1200	20.9500	+13.243%	10	160	+316.563%
2025-09-24	18.0600	18.5000	18.0600	18.5000	+8.760%	6	160	+371.730%
2025-09-23	17.3500	17.3500	17.0100	17.0100	+4.677%	113	156	+413.051%
2025-09-22	17.0000	17.0000	16.2500	16.2500	-4.915%	4	44	+437.046%
2025-09-19	17.0000	17.3900	17.0000	17.0900	-5.214%	8	40	+410.650%
2025-09-18	19.4500	21.0000	18.0300	18.0300	+46.585%	18	35	+384.027%
2025-09-17	13.0000	13.0000	12.3000	12.3000	-4.131%	24	25	+609.512%
2025-09-16	12.8300	12.8300	12.8300	12.8300	+1.987%	1	1	+580.203%
2025-09-15	12.5800	12.5800	12.5800	12.5800	0.000%	1	1	+593.720%