Dark

INTC20280121C195
INTC Jan 21 2028 195.00 Call (INTC280121C00195000)
option OPRA

EOD

Sep 2, 2026

8.80+1.149%(+0.10)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.1300	9.1300	8.7100	8.8000	+1.149%	104	3,530	0.000%
2026-09-01	8.0700	8.7500	8.0700	8.7000	-4.396%	105	3,478	+1.149%
2026-08-31	9.2000	9.2000	9.1000	9.1000	-2.151%	10	3,487	-3.297%
2026-08-28	10.2200	10.2200	9.3000	9.3000	-9.268%	6	3,490	-5.376%
2026-08-27	10.1900	10.2500	10.0000	10.2500	+9.043%	167	3,493	-14.146%
2026-08-26	9.3000	9.7000	9.1900	9.4000	-1.053%	252	3,494	-6.383%
2026-08-25	9.9100	9.9100	9.5000	9.5000	-3.553%	9	3,304	-7.368%
2026-08-24	9.5500	9.9500	9.5500	9.8500	-11.659%	111	3,304	-10.660%
2026-08-21	11.8000	11.8500	11.0000	11.1500	-5.907%	18	3,299	-21.076%
2026-08-20	11.3300	11.8500	11.3300	11.8500	-1.250%	2	3,288	-25.738%
2026-08-19	12.3000	12.3000	12.0000	12.0000	-15.789%	68	3,289	-26.667%
2026-08-18	16.0000	16.0000	14.1000	14.2500	-23.510%	64	3,221	-38.246%
2026-08-17	18.1000	18.6300	18.1000	18.6300	-1.947%	16	3,225	-52.764%
2026-08-14	20.0000	20.0000	18.2000	19.0000	-3.797%	6	3,221	-53.684%
2026-08-13	20.1500	20.4900	19.1000	19.7500	+13.833%	182	3,222	-55.443%
2026-08-12	18.0000	18.0000	17.3500	17.3500	+5.215%	45	3,057	-49.280%
2026-08-11	17.1600	17.1600	16.4400	16.4900	-2.714%	14	3,075	-46.634%
2026-08-10	18.2000	18.2000	16.9500	16.9500	-11.488%	65	3,077	-48.083%
2026-08-07	19.5500	19.5500	19.1500	19.1500	-6.127%	45	3,073	-54.047%
2026-08-06	19.4700	21.1500	19.4700	20.4000	-1.923%	80	3,029	-56.863%
2026-08-05	20.9000	20.9000	20.7500	20.8000	+1.463%	229	2,979	-57.692%
2026-08-04	18.2500	20.5000	18.2500	20.5000	+33.899%	83	2,942	-57.073%
2026-08-03	14.5000	15.5000	14.0000	15.3100	-3.711%	87	2,945	-42.521%
2026-07-31	16.0500	16.0500	15.8500	15.9000	-2.334%	378	2,942	-44.654%
2026-07-30	14.3000	16.7500	14.3000	16.2800	+23.333%	44	2,941	-45.946%
2026-07-29	15.2000	15.2500	12.4500	13.2000	-12.292%	36	2,977	-33.333%
2026-07-28	14.5500	15.2500	13.6000	15.0500	-9.772%	66	2,980	-41.528%
2026-07-27	17.1000	17.6000	15.0000	16.6800	-1.882%	18	2,984	-47.242%
2026-07-24	21.8500	21.8500	17.0000	17.0000	-24.107%	231	2,985	-48.235%
2026-07-23	23.0000	24.1000	22.2000	22.4000	-9.312%	30	2,937	-60.714%
2026-07-22	25.1000	25.6500	24.7000	24.7000	-3.137%	8	2,952	-64.372%
2026-07-21	24.7400	25.5000	24.7400	25.5000	+19.718%	6	2,951	-65.490%
2026-07-20	22.0000	22.0000	21.0000	21.3000	+3.499%	141	2,948	-58.685%
2026-07-17	19.5000	21.0000	18.0700	20.5800	+0.390%	682	3,079	-57.240%
2026-07-16	21.5000	21.5000	20.5000	20.5000	-12.840%	482	3,467	-57.073%
2026-07-15	26.3500	26.3500	21.9400	23.5200	-10.332%	198	3,246	-62.585%
2026-07-14	25.7600	27.0000	23.6500	26.2300	+14.541%	147	3,093	-66.451%
2026-07-13	24.8800	25.1100	22.9000	22.9000	-15.902%	66	2,991	-61.572%
2026-07-10	27.1000	27.7400	27.0000	27.2300	-1.341%	55	2,942	-67.683%
2026-07-09	29.1500	29.3400	27.6000	27.6000	+3.100%	66	2,901	-68.116%
2026-07-08	27.7300	27.7300	25.4000	26.7700	-3.705%	12	2,898	-67.127%
2026-07-07	30.8700	30.8700	27.3600	27.8000	-20.820%	12	2,898	-68.345%
2026-07-06	37.0000	37.6500	35.0900	35.1100	+6.523%	360	2,897	-74.936%
2026-07-02	35.8000	35.8000	32.0000	32.9600	-8.444%	47	2,583	-73.301%
2026-07-01	41.1200	41.1200	36.0000	36.0000	-20.124%	23	2,583	-75.556%
2026-06-30	42.5000	46.5000	42.5000	45.0700	+13.384%	318	2,583	-80.475%
2026-06-29	35.0000	39.7500	34.0000	39.7500	+7.870%	210	2,404	-77.862%
2026-06-26	37.2500	40.1500	36.8500	36.8500	-4.780%	82	2,337	-76.119%
2026-06-25	44.1200	44.1200	37.4500	38.7000	+1.842%	500	2,272	-77.261%
2026-06-24	40.5700	42.0000	38.0000	38.0000	-4.618%	5	2,357	-76.842%
2026-06-23	40.0000	44.2500	39.8400	39.8400	-12.459%	46	2,356	-77.912%
2026-06-22	44.1000	46.0000	42.6900	45.5100	+11.408%	165	2,367	-80.664%
2026-06-18	41.7500	42.6800	37.3000	40.8500	+23.675%	327	2,164	-78.458%
2026-06-17	32.5000	35.2700	31.6400	33.0300	+6.548%	96	2,164	-73.358%
2026-06-16	36.1000	37.5000	31.0000	31.0000	-17.112%	120	2,164	-71.613%
2026-06-15	39.7500	39.7500	36.0000	37.4000	+3.601%	169	2,126	-76.471%
2026-06-12	32.4000	37.2000	32.0200	36.1000	+16.452%	283	2,012	-75.623%
2026-06-11	29.5200	31.8500	28.7000	31.0000	+24.000%	215	1,949	-71.613%
2026-06-10	25.0000	27.0000	23.6900	25.0000	+0.604%	193	1,779	-64.800%
2026-06-09	27.6000	27.6500	21.4200	24.8500	-6.226%	182	1,760	-64.588%
2026-06-08	26.2500	27.7400	24.5000	26.5000	+28.205%	284	1,704	-66.792%
2026-06-05	23.6600	23.6600	20.6700	20.6700	-21.705%	199	1,654	-57.426%
2026-06-04	24.9700	27.1000	24.9700	26.4000	-2.583%	96	1,558	-66.667%
2026-06-03	31.0000	31.0000	26.5000	27.1000	+11.294%	824	1,504	-67.528%
2026-06-02	23.9500	25.5000	23.3000	24.3500	-5.253%	816	1,726	-63.860%
2026-06-01	23.6500	28.5000	23.6500	25.7000	-14.901%	134	1,290	-65.759%
2026-05-29	33.9000	34.0500	29.0000	30.2000	-0.132%	214	1,305	-70.861%
2026-05-28	30.0900	30.8800	28.0500	30.2400	+3.633%	78	1,223	-70.899%
2026-05-27	29.1000	29.9600	29.1000	29.1800	-11.576%	7	1,164	-69.842%
2026-05-26	29.0000	33.0000	29.0000	33.0000	+14.424%	145	1,170	-73.333%
2026-05-22	30.1500	31.0000	28.8400	28.8400	+0.453%	92	1,064	-69.487%
2026-05-21	27.6300	29.0000	27.1700	28.7100	-2.579%	12	1,023	-69.349%
2026-05-20	28.9700	31.2900	28.5400	29.4700	+16.991%	393	1,023	-70.139%
2026-05-19	24.1400	26.3500	23.0000	25.1900	+4.393%	331	665	-65.066%
2026-05-18	27.0100	27.0100	23.3500	24.1300	-5.037%	277	665	-63.531%
2026-05-15	26.5200	26.5200	24.1000	25.4100	-11.924%	29	665	-65.368%
2026-05-14	29.5000	29.9700	28.5000	28.8500	-8.991%	159	589	-69.497%
2026-05-13	32.0000	32.2700	30.7500	31.7000	+2.192%	367	184	-72.240%
2026-05-12	34.2500	35.5000	28.7200	31.0200	-16.725%	51	184	-71.631%
2026-05-11	37.2500	39.2700	34.0500	37.2500	0.000%	199	184	-76.376%