Dark

INTC20280121C160
INTC Jan 21 2028 160.00 Call (INTC280121C00160000)
option OPRA

EOD

Sep 2, 2026

12.20+1.245%(+0.15)691

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.8100	12.6000	11.8100	12.2000	+1.245%	691	2,647	0.000%
2026-09-01	12.0000	12.0500	11.9000	12.0500	-5.193%	3	2,411	+1.245%
2026-08-31	12.7100	12.7100	12.7100	12.7100	-2.680%	2	2,410	-4.013%
2026-08-28	13.0600	13.0600	13.0600	13.0600	-6.714%	4	2,409	-6.585%
2026-08-27	14.0000	14.0000	14.0000	14.0000	+8.108%	7	2,405	-12.857%
2026-08-26	12.9000	13.0100	12.8800	12.9500	-7.500%	72	2,400	-5.792%
2026-08-25	14.0000	14.0000	14.0000	14.0000	+1.449%	1	2,409	-12.857%
2026-08-24	13.6000	13.8000	13.0100	13.8000	-9.804%	10	2,409	-11.594%
2026-08-21	15.0000	15.3000	15.0000	15.3000	-2.548%	6	2,403	-20.261%
2026-08-20	15.4000	15.7000	15.3400	15.7000	-4.443%	3	2,409	-22.293%
2026-08-19	17.6000	17.6000	16.1500	16.4300	-11.667%	10	2,408	-25.746%
2026-08-18	19.5800	19.5800	18.6000	18.6000	-18.421%	10	2,414	-34.409%
2026-08-17	22.8000	22.8000	22.8000	22.8000	-1.469%	1	2,419	-46.491%
2026-08-14	25.0000	25.5000	22.9800	23.1400	-6.126%	101	2,419	-47.277%
2026-08-13	23.2500	26.1500	23.2500	24.6500	+10.538%	33	2,366	-50.507%
2026-08-12	23.0500	23.2700	22.3000	22.3000	+5.189%	359	2,365	-45.291%
2026-08-11	21.3000	21.3000	21.1000	21.2000	-7.625%	31	2,351	-42.453%
2026-08-10	22.4500	23.2700	22.4500	22.9500	-1.078%	31	2,349	-46.841%
2026-08-06	23.2000	23.2000	23.2000	23.2000	-7.385%	1	2,358	-47.414%
2026-08-05	25.0500	25.0500	25.0500	25.0500	-1.105%	5	2,358	-51.297%
2026-08-04	24.0600	25.3300	24.0600	25.3300	+34.734%	34	2,353	-51.836%
2026-08-03	18.5000	19.4500	18.2800	18.8000	-9.179%	21	2,330	-35.106%
2026-07-31	22.0400	22.0400	20.7000	20.7000	-1.849%	22	2,335	-41.063%
2026-07-30	19.5000	21.0900	19.5000	21.0900	+27.818%	6	2,315	-42.153%
2026-07-29	17.8000	17.8000	16.5000	16.5000	-13.477%	2	2,309	-26.061%
2026-07-28	18.5700	19.1800	18.5000	19.0700	-10.888%	26	2,310	-36.025%
2026-07-27	21.8000	21.8000	20.5000	21.4000	-1.790%	8	2,299	-42.991%
2026-07-24	24.8000	24.8000	21.7000	21.7900	-23.811%	12	2,305	-44.011%
2026-07-23	28.6000	28.6000	28.6000	28.6000	-2.055%	5	2,308	-57.343%
2026-07-22	29.2000	29.2000	29.2000	29.2000	-7.536%	5	2,313	-58.219%
2026-07-21	30.0000	31.6100	29.7500	31.5800	+25.168%	42	2,308	-61.368%
2026-07-17	23.7500	25.8000	23.7500	25.2300	-0.277%	18	2,292	-51.645%
2026-07-16	27.7500	27.7500	25.2500	25.3000	-12.849%	26	2,293	-51.779%
2026-07-15	32.0000	32.0000	27.1000	29.0300	-8.452%	7	2,298	-57.975%
2026-07-14	30.9000	32.0500	29.7000	31.7100	+12.208%	1,015	2,296	-61.526%
2026-07-13	30.0000	30.3500	28.2500	28.2600	-12.912%	14	1,332	-56.829%
2026-07-10	32.8200	32.8200	32.4500	32.4500	-0.307%	36	1,328	-62.404%
2026-07-08	33.0500	33.0500	31.0000	32.5500	-2.603%	21	1,339	-62.519%
2026-07-07	36.4500	36.4500	33.4200	33.4200	-19.721%	24	1,346	-63.495%
2026-07-06	43.6500	44.4000	41.6300	41.6300	+4.914%	17	1,339	-70.694%
2026-07-02	45.1500	45.2500	39.3000	39.6800	-11.822%	6	1,328	-69.254%
2026-07-01	48.7900	48.7900	44.1700	45.0000	-14.773%	24	1,328	-72.889%
2026-06-30	50.8200	54.0500	50.8200	52.8000	+13.793%	44	1,347	-76.894%
2026-06-29	41.1000	46.5000	39.2000	46.4000	+4.599%	22	1,326	-73.707%
2026-06-26	45.2500	46.4500	44.3600	44.3600	-5.173%	23	1,314	-72.498%
2026-06-25	51.6500	51.7200	46.2000	46.7800	+1.365%	17	1,293	-73.920%
2026-06-24	49.6600	49.6600	46.1500	46.1500	-8.578%	18	1,296	-73.564%
2026-06-23	50.8000	50.8000	50.4800	50.4800	-5.468%	2	1,292	-75.832%
2026-06-22	51.9500	53.4000	51.9500	53.4000	+9.538%	13	1,293	-77.154%
2026-06-18	47.3300	48.7500	46.2000	48.7500	+21.875%	51	1,264	-74.974%
2026-06-17	39.6100	41.8500	39.6100	40.0000	+3.681%	30	1,264	-69.500%
2026-06-16	43.0000	43.0000	38.5800	38.5800	-13.653%	14	1,264	-68.377%
2026-06-15	46.5000	46.5000	44.6800	44.6800	+3.378%	11	1,262	-72.695%
2026-06-12	40.8500	43.2200	40.7300	43.2200	+21.746%	15	1,258	-71.772%
2026-06-11	36.4400	36.5000	34.5600	35.5000	+18.610%	5	1,256	-65.634%
2026-06-10	30.2500	30.5700	29.9300	29.9300	+12.519%	13	1,255	-59.238%
2026-06-09	34.0000	34.0000	26.6000	26.6000	-20.526%	16	1,258	-54.135%
2026-06-08	33.0000	33.4700	33.0000	33.4700	+28.582%	6	1,254	-63.549%
2026-06-05	27.9500	27.9500	26.0000	26.0300	-20.761%	24	1,249	-53.131%
2026-06-04	32.0000	32.8500	32.0000	32.8500	-0.665%	20	1,263	-62.861%
2026-06-03	35.1500	35.1500	33.0700	33.0700	+11.422%	6	1,253	-63.109%
2026-06-02	29.7100	30.4000	29.6800	29.6800	-8.536%	6	1,251	-58.895%
2026-06-01	30.1700	32.5100	30.1700	32.4500	-10.359%	5	1,252	-62.404%
2026-05-29	36.6600	36.6600	36.2000	36.2000	-0.138%	2	1,251	-66.298%
2026-05-28	34.6700	36.2500	34.5700	36.2500	-0.766%	107	1,251	-66.345%
2026-05-27	37.4000	37.4000	36.5300	36.5300	-3.078%	2	1,146	-66.603%
2026-05-26	37.9000	37.9000	37.6200	37.6900	+4.347%	11	1,145	-67.631%
2026-05-22	37.2500	37.7000	36.1200	36.1200	+2.236%	15	1,155	-66.224%
2026-05-21	33.2000	35.3300	33.1000	35.3300	+3.912%	1,042	1,147	-65.468%
2026-05-20	34.0000	34.0000	34.0000	34.0000	+7.527%	4	1,147	-64.118%
2026-05-19	31.6200	31.6200	31.6200	31.6200	+8.735%	2	114	-61.417%
2026-05-18	28.3700	29.0800	28.3700	29.0800	-2.416%	9	114	-58.047%
2026-05-15	30.9000	32.5000	29.8000	29.8000	-16.363%	16	114	-59.060%
2026-05-14	35.0000	36.0000	35.0000	35.6300	-6.777%	23	122	-65.759%
2026-05-13	38.6300	38.7200	38.2000	38.2200	+0.052%	29	97	-68.080%
2026-05-12	38.2000	38.2000	38.2000	38.2000	-12.184%	2	97	-68.063%
2026-05-11	49.9500	49.9500	41.2800	43.5000	+7.407%	43	97	-71.954%
2026-05-08	34.2500	42.1000	34.2500	40.5000	+37.149%	41	66	-69.877%
2026-05-07	31.0000	31.5000	29.5200	29.5300	-6.254%	18	58	-58.686%
2026-05-06	30.0000	31.9000	28.5000	31.5000	0.000%	55	41	-61.270%