Dark

INTC20280121C170
INTC Jan 21 2028 170.00 Call (INTC280121C00170000)
option OPRA

EOD

Sep 2, 2026

11.20+4.967%(+0.53)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.2000	11.3000	11.1500	11.2000	+4.967%	194	2,397	0.000%
2026-09-01	10.9000	11.0500	10.6700	10.6700	-11.599%	9	2,208	+4.967%
2026-08-31	12.0700	12.0700	12.0700	12.0700	-5.110%	1	2,212	-7.208%
2026-08-28	12.7200	12.7200	12.7200	12.7200	-1.776%	1	2,211	-11.950%
2026-08-27	13.3100	13.3100	12.9500	12.9500	+9.283%	88	2,212	-13.514%
2026-08-26	11.5000	11.8600	11.5000	11.8500	-2.869%	530	2,151	-5.485%
2026-08-25	12.5000	12.5000	12.2000	12.2000	-1.613%	5	2,413	-8.197%
2026-08-24	12.0000	12.4000	11.8300	12.4000	-10.791%	239	2,412	-9.677%
2026-08-21	14.5500	14.5500	13.8300	13.9000	-9.682%	17	2,284	-19.424%
2026-08-19	14.6000	15.3900	14.6000	15.3900	-8.719%	17	2,291	-27.225%
2026-08-18	18.1100	18.1100	16.8600	16.8600	-21.362%	14	2,281	-33.571%
2026-08-17	21.4400	21.4400	21.4400	21.4400	-1.198%	4	2,279	-47.761%
2026-08-14	21.9500	21.9500	21.5500	21.7000	-5.240%	411	2,279	-48.387%
2026-08-13	23.5000	23.6600	22.9000	22.9000	+10.415%	396	1,977	-51.092%
2026-08-12	20.5000	22.0000	20.5000	20.7400	+5.279%	14	1,901	-45.998%
2026-08-11	19.8500	19.9000	19.7000	19.7000	-4.090%	70	1,888	-43.147%
2026-08-10	20.4300	20.5400	20.4100	20.5400	-12.034%	5	1,819	-45.472%
2026-08-05	23.3500	23.3500	23.3500	23.3500	-1.684%	1	1,814	-52.034%
2026-08-04	23.2500	23.8100	23.2000	23.7500	+30.280%	119	1,814	-52.842%
2026-08-03	16.9300	18.7000	16.9300	18.2300	-4.655%	164	1,780	-38.563%
2026-07-31	19.1000	19.5500	18.7000	19.1200	-1.999%	694	1,731	-41.423%
2026-07-30	20.0000	20.1500	19.5100	19.5100	+30.067%	9	1,283	-42.594%
2026-07-29	18.1000	18.1000	15.0000	15.0000	-13.295%	6	1,288	-25.333%
2026-07-28	16.9900	17.3000	16.0000	17.3000	-9.661%	5	1,289	-35.260%
2026-07-27	20.7900	20.7900	18.5500	19.1500	-15.564%	176	1,291	-41.514%
2026-07-24	24.5500	24.5500	22.6800	22.6800	-13.070%	56	1,280	-50.617%
2026-07-23	26.0900	26.0900	26.0900	26.0900	-9.535%	20	1,250	-57.072%
2026-07-21	28.0500	28.8400	28.0500	28.8400	+23.936%	2	1,250	-61.165%
2026-07-17	22.0000	23.6000	22.0000	23.2700	-2.758%	3	1,248	-51.869%
2026-07-16	25.7700	25.7700	23.8000	23.9300	-9.970%	7	1,247	-53.197%
2026-07-15	26.4000	26.6000	26.4000	26.5800	-8.187%	3	1,248	-57.863%
2026-07-14	29.0000	29.0000	28.9500	28.9500	+6.630%	2	1,250	-61.313%
2026-07-13	27.1500	27.1500	27.1500	27.1500	-13.259%	1	1,250	-58.748%
2026-07-10	30.5000	31.3000	30.5000	31.3000	-6.845%	6	1,251	-64.217%
2026-07-09	32.5500	33.6000	32.5500	33.6000	+10.164%	3	1,248	-66.667%
2026-07-08	30.8000	30.8000	30.4300	30.5000	-1.771%	99	1,247	-63.279%
2026-07-07	35.8500	35.8500	31.0500	31.0500	-23.804%	515	1,200	-63.929%
2026-07-06	40.7500	40.7500	40.7500	40.7500	+12.259%	2	1,650	-72.515%
2026-07-02	40.2500	40.2500	36.3000	36.3000	-13.571%	123	1,748	-69.146%
2026-07-01	43.6300	43.6300	42.0000	42.0000	-19.215%	2	1,748	-73.333%
2026-06-30	51.9900	51.9900	51.9900	51.9900	+33.308%	2	1,748	-78.457%
2026-06-29	39.0000	39.0000	39.0000	39.0000	-9.764%	2	1,748	-71.282%
2026-06-26	43.2200	43.2200	43.2200	43.2200	-3.311%	1	1,748	-74.086%
2026-06-25	51.0000	51.0000	43.3000	44.7000	+0.562%	111	1,748	-74.944%
2026-06-24	46.6500	46.6500	44.4500	44.4500	-1.222%	36	1,748	-74.803%
2026-06-23	43.4500	48.8300	43.4500	45.0000	-11.417%	9	1,748	-75.111%
2026-06-22	50.2000	51.0700	49.3500	50.8000	+11.599%	43	1,751	-77.953%
2026-06-18	45.2600	46.7500	42.5000	45.5200	+23.027%	76	1,734	-75.395%
2026-06-17	37.6300	40.0000	37.0000	37.0000	+1.509%	38	1,734	-69.730%
2026-06-16	36.4600	36.5000	36.1000	36.4500	-13.420%	14	1,734	-69.273%
2026-06-15	43.1200	43.1200	42.0300	42.1000	+2.683%	14	1,734	-73.397%
2026-06-12	38.5000	42.8500	38.5000	41.0000	+17.143%	19	1,732	-72.683%
2026-06-11	35.8500	35.8500	32.3400	35.0000	+25.000%	43	1,730	-68.000%
2026-06-09	31.2000	31.5500	25.0000	28.0000	-8.706%	115	1,730	-60.000%
2026-06-08	28.9500	31.2500	28.9500	30.6700	+22.680%	62	1,724	-63.482%
2026-06-05	27.2300	27.2500	24.4200	25.0000	-18.673%	141	1,675	-55.200%
2026-06-04	30.7400	30.7400	30.7400	30.7400	-0.518%	1	1,614	-63.565%
2026-06-03	32.7200	32.7200	30.9000	30.9000	+10.515%	6	1,614	-63.754%
2026-06-02	28.0000	29.1400	27.9100	27.9600	-8.177%	5	1,613	-59.943%
2026-06-01	30.7500	32.2000	28.9000	30.4500	-12.248%	60	1,612	-63.218%
2026-05-29	38.5500	38.5500	33.1900	34.7000	+4.392%	71	1,616	-67.723%
2026-05-27	34.4500	34.4500	33.2400	33.2400	-6.629%	35	1,629	-66.306%
2026-05-26	35.6100	36.5000	35.1500	35.6000	+3.639%	39	1,639	-68.539%
2026-05-22	34.5000	34.5000	34.3500	34.3500	+4.091%	2	1,631	-67.394%
2026-05-21	32.5000	33.0000	32.5000	33.0000	-2.655%	2	1,631	-66.061%
2026-05-20	34.3000	34.3000	32.7100	33.9000	+32.941%	50	1,631	-66.962%
2026-05-19	26.1500	26.1500	25.3100	25.5000	-4.387%	4	1,604	-56.078%
2026-05-18	30.5700	30.5700	25.8200	26.6700	-7.235%	68	1,604	-58.005%
2026-05-15	28.7800	30.8000	28.1000	28.7500	-13.534%	80	1,604	-61.043%
2026-05-14	32.5000	33.2500	32.5000	33.2500	-7.097%	4	1,643	-66.316%
2026-05-13	35.0000	36.6000	34.7500	35.7900	+2.963%	140	1,729	-68.706%
2026-05-12	38.7400	38.7400	33.0000	34.7600	-14.173%	81	1,729	-67.779%
2026-05-11	41.9300	44.0000	39.0000	40.5000	+4.922%	164	1,729	-72.346%
2026-05-08	30.0000	42.2500	30.0000	38.6000	+33.103%	1,837	0	-70.984%
2026-05-07	29.1300	31.0600	28.0000	29.0000	0.000%	269	0	-61.379%