Dark

INTC20280121C18
INTC Jan 21 2028 18.00 Call (INTC280121C00018000)
option OPRA

EOD

Jul 16, 2026

81.32-28.258%(-32.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	81.3200	81.3200	81.3200	81.3200	-28.258%	1	93	0.000%
2026-07-02	113.3500	113.3500	113.3500	113.3500	+1.659%	2	92	-28.258%
2026-07-01	113.5000	113.6000	111.5000	111.5000	-10.679%	8	92	-27.067%
2026-06-30	124.8300	124.8300	124.8300	124.8300	+7.150%	5	92	-34.855%
2026-06-24	116.6500	116.6500	116.5000	116.5000	-1.944%	2	92	-30.197%
2026-06-18	118.8100	118.8100	118.8100	118.8100	+11.737%	5	93	-31.555%
2026-06-17	106.3300	106.3300	106.3300	106.3300	+15.979%	1	93	-23.521%
2026-06-01	91.6200	91.7500	91.6200	91.6800	-12.477%	4	93	-11.300%
2026-05-28	104.7500	104.7500	104.7500	104.7500	-0.758%	1	94	-22.368%
2026-05-22	105.5500	105.5500	105.5500	105.5500	+10.120%	2	95	-22.956%
2026-05-19	95.8500	95.8500	95.8500	95.8500	+8.673%	3	97	-15.159%
2026-05-18	93.7000	93.7000	88.2000	88.2000	-12.055%	10	101	-7.800%
2026-05-14	100.2900	100.2900	100.2900	100.2900	-0.977%	1	101	-18.915%
2026-05-12	101.2800	101.2800	101.2800	101.2800	-8.674%	2	100	-19.708%
2026-05-11	108.5000	110.9000	108.5000	110.9000	+0.562%	2	100	-26.673%
2026-05-08	110.3000	110.3000	110.2800	110.2800	+16.084%	4	100	-26.260%
2026-05-07	95.0000	95.0000	95.0000	95.0000	0.000%	4	100	-14.400%
2026-05-06	95.0000	95.0000	95.0000	95.0000	+1.877%	2	100	-14.400%
2026-05-05	93.2500	93.2500	93.2500	93.2500	+12.539%	2	100	-12.794%
2026-05-01	82.8600	82.8600	82.8600	82.8600	+24.752%	1	101	-1.859%
2026-04-28	66.3000	66.4200	66.3000	66.4200	+1.887%	2	101	+22.433%
2026-04-24	65.6700	65.8300	65.1900	65.1900	+25.971%	6	101	+24.743%
2026-04-23	51.5400	51.7500	51.5400	51.7500	+4.335%	8	102	+57.140%
2026-04-22	49.6000	49.6000	49.6000	49.6000	-2.783%	2	98	+63.952%
2026-04-21	50.5500	51.0200	50.5500	51.0200	-2.391%	3	97	+59.388%
2026-04-17	52.2700	52.2700	52.2700	52.2700	+3.097%	1	97	+55.577%
2026-04-16	50.7000	50.7000	50.7000	50.7000	+6.692%	1	96	+60.394%
2026-04-14	47.5200	47.5200	47.5200	47.5200	-3.513%	1	96	+71.128%
2026-04-13	49.2500	49.2500	49.2500	49.2500	+8.720%	3	96	+65.117%
2026-04-09	45.3000	45.3000	45.3000	45.3000	+10.192%	3	99	+79.514%
2026-04-08	41.1100	41.1100	41.1100	41.1100	+41.759%	3	96	+97.811%
2026-03-31	27.5000	29.0000	27.5000	29.0000	+1.754%	3	99	+180.414%
2026-03-27	28.5000	28.5000	28.5000	28.5000	-7.317%	10	97	+185.333%
2026-03-26	30.7500	30.7500	30.7500	30.7500	+1.586%	5	102	+164.455%
2026-03-20	30.4000	30.4000	30.2700	30.2700	-0.722%	15	102	+168.649%
2026-03-19	30.1300	30.4900	30.1300	30.4900	-0.196%	6	97	+166.710%
2026-03-18	30.5500	30.5500	30.5500	30.5500	+6.446%	3	97	+166.187%
2026-03-17	28.7000	28.7000	28.7000	28.7000	-7.120%	1	94	+183.345%
2026-03-12	30.9000	30.9000	30.9000	30.9000	-10.435%	1	94	+163.172%
2026-03-10	34.5000	34.5000	34.5000	34.5000	+17.747%	5	93	+135.710%
2026-02-26	29.3000	29.3000	29.3000	29.3000	-7.043%	9	88	+177.543%
2026-02-25	31.3600	31.5200	31.2500	31.5200	+11.575%	13	86	+157.995%
2026-02-23	28.2500	28.2500	28.2500	28.2500	-6.673%	1	86	+187.858%
2026-02-17	30.2700	30.2700	30.2700	30.2700	-8.633%	2	86	+168.649%
2026-02-05	33.1300	33.1300	33.1300	33.1300	+1.160%	2	88	+145.457%
2026-01-30	33.8700	33.8700	32.7000	32.7500	+1.550%	18	86	+148.305%
2026-01-29	32.8000	34.3000	32.2500	32.2500	-4.303%	14	86	+152.155%
2026-01-28	32.7800	33.7000	32.7800	33.7000	+23.670%	3	86	+141.306%
2026-01-26	27.2500	27.2500	27.2500	27.2500	-7.155%	1	84	+198.422%
2026-01-23	29.4000	29.4000	29.3500	29.3500	-23.006%	2	83	+177.070%
2026-01-22	38.3800	38.3800	38.1200	38.1200	+0.421%	5	83	+113.326%
2026-01-21	37.9600	37.9600	37.9600	37.9600	+14.510%	20	82	+114.226%
2026-01-14	33.1500	33.1500	33.1500	33.1500	+10.721%	2	82	+145.309%
2026-01-12	29.8500	29.9400	29.8500	29.9400	+4.722%	14	84	+171.610%
2026-01-09	28.5900	28.5900	28.5900	28.5900	-0.660%	1	82	+184.435%
2026-01-07	28.7800	28.7800	28.7800	28.7800	+13.396%	2	82	+182.557%
2026-01-05	25.3800	25.3800	25.3800	25.3800	+12.351%	1	81	+220.410%
2025-12-30	22.5900	22.5900	22.5900	22.5900	+5.168%	3	81	+259.982%
2025-12-29	21.4800	21.4800	21.4800	21.4800	-1.150%	3	84	+278.585%
2025-12-18	21.7300	21.7300	21.7300	21.7300	-8.697%	1	81	+274.229%
2025-12-12	23.8000	23.8000	23.8000	23.8000	-3.838%	1	80	+241.681%
2025-12-11	24.7500	24.7500	24.7500	24.7500	-3.017%	16	79	+228.566%
2025-12-10	25.4800	25.5400	25.4800	25.5200	-5.481%	3	95	+218.652%
2025-12-04	27.7000	27.7000	27.0000	27.0000	-7.850%	2	96	+201.185%
2025-12-02	26.6500	29.3000	26.6500	29.3000	+16.966%	2	95	+177.543%
2025-12-01	24.9900	25.1200	24.9900	25.0500	+14.908%	15	95	+224.631%
2025-11-20	21.8400	21.8400	21.8000	21.8000	+5.060%	3	88	+273.028%
2025-11-19	20.7500	20.7500	20.7500	20.7500	+4.271%	3	89	+291.904%
2025-11-17	19.9000	19.9000	19.9000	19.9000	-5.687%	1	86	+308.643%
2025-11-14	21.1000	21.1000	21.1000	21.1000	-13.169%	1	86	+285.403%
2025-11-10	24.3000	24.3000	24.3000	24.3000	+5.652%	3	85	+234.650%
2025-11-07	22.5000	23.0000	22.5000	23.0000	-8.000%	2	88	+253.565%
2025-11-03	25.5000	25.5000	25.0000	25.0000	-7.749%	13	85	+225.280%
2025-10-28	27.1000	27.1000	27.1000	27.1000	+8.184%	1	85	+200.074%
2025-10-27	23.7000	25.0500	23.7000	25.0500	+5.252%	16	91	+224.631%
2025-10-24	26.5500	26.5500	23.8000	23.8000	+6.155%	16	91	+241.681%
2025-10-23	22.4200	22.4200	22.4200	22.4200	-4.188%	1	94	+262.712%
2025-10-22	23.4000	23.4000	23.4000	23.4000	0.000%	4	94	+247.521%
2025-10-21	23.4000	23.4000	23.4000	23.4000	+7.735%	1	90	+247.521%
2025-10-16	22.7000	22.7000	21.7200	21.7200	+5.693%	16	89	+274.401%
2025-10-14	21.2500	21.2500	20.5500	20.5500	-8.259%	3	75	+295.718%
2025-10-13	22.4000	22.4000	22.4000	22.4000	+3.464%	8	72	+263.036%
2025-10-10	22.2500	22.2500	21.6500	21.6500	-4.076%	3	80	+275.612%
2025-10-09	22.5000	23.4500	22.2800	22.5700	-0.485%	13	81	+260.301%
2025-10-02	22.6800	22.6800	22.6800	22.6800	+5.488%	1	75	+258.554%
2025-10-01	21.5000	21.5000	21.5000	21.5000	+14.362%	2	76	+278.233%
2025-09-30	18.8000	18.8000	18.8000	18.8000	-11.737%	1	74	+332.553%
2025-09-26	20.2500	21.3000	20.2500	21.3000	+13.298%	3	75	+281.784%
2025-09-25	18.1200	18.8000	18.0000	18.8000	+22.635%	3	76	+332.553%
2025-09-23	14.9000	15.3300	14.9000	15.3300	+7.730%	36	75	+430.463%
2025-09-22	14.4600	14.7900	14.1000	14.2300	-5.133%	61	53	+471.469%
2025-09-19	15.6000	15.6000	15.0000	15.0000	-7.407%	3	38	+442.133%
2025-09-18	16.2500	17.4100	16.2000	16.2000	0.000%	35	35	+401.975%