Dark

INTC20280121C150
INTC Jan 21 2028 150.00 Call (INTC280121C00150000)
option OPRA

EOD

Sep 2, 2026

13.70+0.735%(+0.10)383

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	13.8000	13.9500	13.3000	13.7000	+0.735%	383	9,757	0.000%
2026-09-01	12.9000	13.7500	12.6000	13.6000	-2.158%	98	9,804	+0.735%
2026-08-31	15.1100	15.1100	13.8000	13.9000	-6.899%	366	9,787	-1.439%
2026-08-28	15.9000	16.7500	14.3000	14.9300	-4.295%	160	9,893	-8.238%
2026-08-27	15.5000	16.2300	14.3500	15.6000	+9.859%	135	9,976	-12.179%
2026-08-26	14.2000	14.6500	13.6200	14.2000	-2.405%	645	9,962	-3.521%
2026-08-25	15.8600	15.9500	14.5000	14.5500	-1.356%	208	10,484	-5.842%
2026-08-24	15.8000	15.9100	14.1200	14.7500	-10.334%	563	10,448	-7.119%
2026-08-21	17.4100	17.5100	16.4000	16.4500	-8.611%	115	10,513	-16.717%
2026-08-20	17.4500	18.0000	16.5000	18.0000	+1.408%	295	10,492	-23.889%
2026-08-19	20.0000	20.0000	17.5000	17.7500	-11.911%	167	10,464	-22.817%
2026-08-18	21.8800	22.2900	19.5500	20.1500	-18.256%	442	10,555	-32.010%
2026-08-17	25.7000	26.1500	24.4500	24.6500	-1.044%	3,155	10,506	-44.422%
2026-08-14	26.6500	27.0000	24.0300	24.9100	-6.774%	148	8,491	-45.002%
2026-08-13	24.9900	28.5500	24.9900	26.7200	+11.333%	1,442	8,440	-48.728%
2026-08-12	25.5800	26.5100	24.0000	24.0000	+4.348%	556	7,955	-42.917%
2026-08-11	22.5600	23.2500	22.5600	23.0000	-2.211%	1,596	7,838	-40.435%
2026-08-10	25.0000	25.0000	23.5200	23.5200	-11.412%	82	7,828	-41.752%
2026-08-07	26.5000	27.0400	25.0000	26.5500	-0.785%	110	7,803	-48.399%
2026-08-06	24.4500	27.8500	24.4500	26.7600	-5.106%	84	7,831	-48.804%
2026-08-05	26.5000	28.4200	25.6400	28.2000	+3.829%	95	7,802	-51.418%
2026-08-04	24.2000	27.3800	24.2000	27.1600	+27.572%	249	7,743	-49.558%
2026-08-03	19.8000	21.5200	19.0000	21.2900	+1.092%	168	7,650	-35.651%
2026-07-31	24.8000	25.5000	21.0600	21.0600	-5.856%	2,538	7,921	-34.948%
2026-07-30	20.3000	23.6000	20.2300	22.3700	+27.102%	80	6,459	-38.757%
2026-07-29	20.8000	20.8000	16.7500	17.6000	-13.300%	320	6,488	-22.159%
2026-07-28	20.1100	21.2000	18.6500	20.3000	-11.585%	132	6,613	-32.512%
2026-07-27	24.1000	24.1000	20.5000	22.9600	+1.818%	158	6,565	-40.331%
2026-07-24	29.2800	29.2800	22.5500	22.5500	-22.322%	349	6,559	-39.246%
2026-07-23	29.9000	31.5500	28.3500	29.0300	-7.753%	166	6,606	-52.807%
2026-07-22	32.1500	33.0100	31.2500	31.4700	-4.492%	29	6,644	-56.466%
2026-07-21	30.7200	32.9500	30.3500	32.9500	+19.905%	89	6,635	-58.422%
2026-07-20	28.7000	29.5000	27.2500	27.4800	+2.729%	509	6,680	-50.146%
2026-07-17	24.9500	28.3500	23.5500	26.7500	-0.558%	549	7,051	-48.785%
2026-07-16	28.9000	29.2300	26.5700	26.9000	-12.860%	364	6,943	-49.071%
2026-07-15	33.9500	33.9500	28.0000	30.8700	-7.018%	198	6,850	-55.620%
2026-07-14	33.2700	34.1500	31.1000	33.2000	+8.852%	63	6,823	-58.735%
2026-07-13	31.2500	32.6000	30.0000	30.5000	-12.507%	132	6,862	-55.082%
2026-07-10	35.0000	35.1000	33.9000	34.8600	-4.493%	72	6,862	-60.700%
2026-07-09	39.5000	39.5000	36.5000	36.5000	+1.389%	124	6,858	-62.466%
2026-07-08	35.5300	36.0000	32.2600	36.0000	+0.139%	202	6,843	-61.944%
2026-07-07	38.0000	38.8900	34.7500	35.9500	-17.223%	363	6,850	-61.892%
2026-07-06	45.0000	47.6000	42.8000	43.4300	+3.405%	180	6,872	-68.455%
2026-07-02	47.3300	49.0700	40.5000	42.0000	-9.755%	139	6,859	-67.381%
2026-07-01	51.0000	52.0500	46.4300	46.5400	-16.144%	168	6,859	-70.563%
2026-06-30	52.0200	57.0000	51.0700	55.5000	+12.053%	199	6,897	-75.315%
2026-06-29	46.0000	49.5300	40.8800	49.5300	+4.914%	169	6,845	-72.340%
2026-06-26	46.0400	49.4100	45.7000	47.2100	-6.422%	76	6,875	-70.981%
2026-06-25	55.5700	55.7000	46.4200	50.4500	+4.128%	181	6,888	-72.844%
2026-06-24	50.0000	53.0000	47.2900	48.4500	-4.021%	453	6,892	-71.723%
2026-06-23	49.0000	54.4600	48.4700	50.4800	-10.178%	120	6,808	-72.861%
2026-06-22	54.9600	56.5000	53.2900	56.2000	+9.830%	401	6,787	-75.623%
2026-06-18	50.5000	52.0000	48.2500	51.1700	+21.979%	6,174	8,875	-73.226%
2026-06-17	43.6500	45.0000	40.0000	41.9500	+6.553%	89	8,875	-67.342%
2026-06-16	45.0000	46.5000	39.3700	39.3700	-15.606%	53	8,875	-65.202%
2026-06-15	48.0000	50.0100	45.8000	46.6500	+3.437%	134	8,839	-70.632%
2026-06-12	38.0000	46.2000	38.0000	45.1000	+15.641%	295	8,837	-69.623%
2026-06-11	37.5000	40.7500	35.4000	39.0000	+20.855%	296	8,694	-64.872%
2026-06-10	32.2500	34.8100	30.9000	32.2700	+0.844%	132	8,804	-57.546%
2026-06-09	36.5000	36.5000	28.0000	32.0000	-5.882%	166	8,716	-57.188%
2026-06-08	34.0000	35.5000	32.5000	34.0000	+26.724%	328	8,721	-59.706%
2026-06-05	31.0000	31.0000	26.8300	26.8300	-22.858%	567	8,843	-48.938%
2026-06-04	32.4500	34.7800	31.7000	34.7800	-0.629%	92	8,423	-60.610%
2026-06-03	37.4000	38.0000	34.3000	35.0000	+10.063%	108	8,402	-60.857%
2026-06-02	32.3500	32.8300	30.0000	31.8000	-4.014%	283	8,364	-56.918%
2026-06-01	32.3000	35.8500	31.4600	33.1300	-8.984%	297	8,432	-58.648%
2026-05-29	42.0000	42.1400	36.4000	36.4000	-6.953%	205	8,246	-62.363%
2026-05-28	40.0000	40.1700	36.1000	39.1200	-0.128%	84	8,331	-64.980%
2026-05-27	42.0000	42.0000	38.0000	39.1700	-3.759%	83	8,351	-65.024%
2026-05-26	38.5000	42.0000	38.5000	40.7000	+6.072%	233	8,286	-66.339%
2026-05-22	37.5200	40.2000	37.5200	38.3700	+2.238%	161	8,286	-64.295%
2026-05-21	36.9000	38.4500	34.4600	37.5300	-2.036%	56	8,336	-63.496%
2026-05-20	38.5000	40.0000	35.8000	38.3100	+17.877%	194	8,336	-64.239%
2026-05-19	30.6500	34.4500	28.0000	32.5000	+5.691%	454	8,150	-57.846%
2026-05-18	34.6500	34.6500	29.2800	30.7500	-7.658%	5,383	8,150	-55.447%
2026-05-15	33.2900	33.4000	31.5000	33.3000	-12.941%	235	8,150	-58.859%
2026-05-14	38.0500	38.2500	36.2500	38.2500	-5.788%	1,971	4,448	-64.183%
2026-05-13	42.9500	42.9500	38.2300	40.6000	0.000%	258	2,734	-66.256%
2026-05-12	43.7500	45.0100	37.0000	40.6000	-13.983%	367	2,734	-66.256%
2026-05-11	46.5000	48.7500	43.3000	47.2000	+10.539%	635	2,734	-70.975%
2026-05-08	34.4300	46.8500	33.5000	42.7000	+32.774%	478	2,760	-67.916%
2026-05-07	33.0600	34.7000	31.5200	32.1600	-4.143%	807	2,788	-57.400%
2026-05-06	32.0000	34.1000	29.9300	33.5500	+8.752%	536	2,024	-59.165%
2026-05-05	24.3000	32.2000	24.3000	30.8500	+37.050%	1,874	1,655	-55.592%
2026-05-04	24.6900	24.9500	22.3000	22.5100	0.000%	386	334	-39.138%