Dark

INTC20280121C20
INTC Jan 21 2028 20.00 Call (INTC280121C00020000)
option OPRA

EOD

Jul 16, 2026

82.00-9.940%(-9.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	82.0000	82.0000	82.0000	82.0000	-9.940%	1	1,038	0.000%
2026-07-14	91.0500	91.0500	91.0500	91.0500	+5.872%	50	1,037	-9.940%
2026-07-13	86.0000	86.0000	86.0000	86.0000	-7.027%	1	987	-4.651%
2026-07-10	92.5000	92.5000	92.5000	92.5000	+1.951%	2	986	-11.351%
2026-07-08	90.7300	90.7300	90.7300	90.7300	-18.628%	1	986	-9.622%
2026-06-26	111.5000	111.5000	111.5000	111.5000	-2.900%	1	987	-26.457%
2026-06-24	114.9300	114.9300	114.8300	114.8300	-6.627%	2	986	-28.590%
2026-06-22	122.9500	122.9800	122.9500	122.9800	+5.454%	2	986	-33.322%
2026-06-18	116.5700	116.6200	116.5700	116.6200	+5.538%	6	987	-29.686%
2026-06-16	109.4500	110.5000	109.4500	110.5000	+0.181%	7	987	-25.792%
2026-06-15	112.7800	112.7800	110.0000	110.3000	+2.911%	14	988	-25.657%
2026-06-12	108.7000	108.7000	107.1800	107.1800	+7.881%	2	988	-23.493%
2026-06-11	99.3500	99.3500	99.3500	99.3500	+8.579%	59	989	-17.464%
2026-06-09	91.5000	91.5000	91.5000	91.5000	+12.588%	2	989	-10.383%
2026-06-05	82.4000	82.4000	81.2700	81.2700	-13.616%	4	989	+0.898%
2026-06-03	94.0800	94.0800	94.0800	94.0800	+3.135%	18	991	-12.840%
2026-06-01	89.5200	93.8000	89.5200	91.2200	-11.437%	74	1,009	-10.107%
2026-05-28	103.0000	103.0000	103.0000	103.0000	-1.699%	2	1,062	-20.388%
2026-05-26	104.7800	104.7800	104.7800	104.7800	+0.508%	1	1,062	-21.741%
2026-05-22	104.2500	104.2500	104.2500	104.2500	+3.402%	1	1,062	-21.343%
2026-05-21	96.0000	100.8200	96.0000	100.8200	+0.749%	49	1,062	-18.667%
2026-05-20	100.0700	100.0700	100.0700	100.0700	+8.219%	1	1,062	-18.057%
2026-05-19	92.4700	92.4700	92.4700	92.4700	+2.744%	2	1,108	-11.323%
2026-05-18	95.8500	95.8500	90.0000	90.0000	-1.153%	4	1,108	-8.889%
2026-05-15	91.0500	91.0500	91.0500	91.0500	-7.563%	3	1,108	-9.940%
2026-05-14	100.0000	100.0500	98.5000	98.5000	-5.660%	26	1,112	-16.751%
2026-05-13	104.4100	104.4100	104.4100	104.4100	+5.465%	2	1,114	-21.463%
2026-05-12	99.7500	99.7500	97.0000	99.0000	-9.515%	14	1,114	-17.172%
2026-05-11	110.5900	110.5900	106.4900	109.4100	+2.974%	5	1,114	-25.053%
2026-05-08	97.0000	109.5500	97.0000	106.2500	+11.854%	20	1,128	-22.824%
2026-05-07	94.9900	94.9900	94.9900	94.9900	+0.924%	1	1,139	-13.675%
2026-05-06	93.4300	94.1200	93.2000	94.1200	+2.841%	15	1,140	-12.877%
2026-05-05	87.0000	91.8500	87.0000	91.5200	+18.014%	62	1,145	-10.402%
2026-05-04	80.5000	80.9700	77.5500	77.5500	-4.472%	5	1,222	+5.738%
2026-05-01	82.2200	82.2200	81.1800	81.1800	+6.844%	9	1,229	+1.010%
2026-04-30	75.9800	75.9800	75.9800	75.9800	-0.026%	1	1,229	+7.923%
2026-04-29	70.0500	76.0000	70.0500	76.0000	+13.687%	7	1,230	+7.895%
2026-04-28	64.6500	66.8500	64.6500	66.8500	+1.596%	3	1,231	+22.663%
2026-04-27	69.0000	69.0000	65.8000	65.8000	+1.669%	23	1,234	+24.620%
2026-04-24	66.0000	66.0000	62.8000	64.7200	+30.616%	98	1,239	+26.700%
2026-04-23	50.6000	50.6000	49.5500	49.5500	+1.122%	5	1,302	+65.489%
2026-04-22	49.3000	49.3000	49.0000	49.0000	-0.508%	36	1,305	+67.347%
2026-04-21	48.8500	49.2500	48.8500	49.2500	+1.337%	62	1,337	+66.497%
2026-04-20	48.6000	48.6000	48.6000	48.6000	-5.355%	1	1,337	+68.724%
2026-04-17	50.7500	52.8000	50.4000	51.3500	+0.489%	32	1,338	+59.688%
2026-04-16	49.0000	51.1000	49.0000	51.1000	+8.102%	22	1,346	+60.470%
2026-04-15	47.6900	47.6900	47.2700	47.2700	+1.656%	6	1,368	+73.472%
2026-04-14	46.5000	46.5000	46.5000	46.5000	-2.516%	5	1,372	+76.344%
2026-04-13	48.0400	48.0400	47.7000	47.7000	+4.651%	5	1,367	+71.908%
2026-04-10	44.2800	45.5800	44.2800	45.5800	+5.023%	38	1,366	+79.903%
2026-04-09	42.9800	43.5000	42.9800	43.4000	+5.854%	10	1,388	+88.940%
2026-04-08	38.3200	41.8000	38.3200	41.0000	+17.143%	15	1,392	+100.000%
2026-04-07	35.5000	35.5000	35.0000	35.0000	+2.519%	7	1,399	+134.286%
2026-04-06	34.7700	34.8100	34.1400	34.1400	+2.216%	9	1,399	+140.187%
2026-04-02	33.4000	33.4000	33.4000	33.4000	+6.709%	1	1,407	+145.509%
2026-04-01	30.7100	31.3000	30.7100	31.3000	+19.102%	23	1,407	+161.981%
2026-03-31	26.2800	26.2800	26.2800	26.2800	+7.265%	5	1,420	+212.024%
2026-03-30	26.0000	26.0000	24.5000	24.5000	-8.411%	90	1,425	+234.694%
2026-03-27	26.8100	27.7500	26.7500	26.7500	-3.846%	6	1,421	+206.542%
2026-03-26	29.0900	29.3200	27.8200	27.8200	-10.229%	25	1,416	+194.752%
2026-03-25	30.9900	30.9900	30.9900	30.9900	+12.080%	5	1,415	+164.601%
2026-03-24	27.3000	27.6500	27.3000	27.6500	-1.250%	21	1,420	+196.564%
2026-03-23	28.2200	28.2500	27.0000	28.0000	+1.818%	71	1,420	+192.857%
2026-03-20	30.3000	30.3000	27.5000	27.5000	-4.315%	110	1,436	+198.182%
2026-03-19	28.6400	28.7400	28.6400	28.7400	-0.208%	20	1,466	+185.317%
2026-03-18	29.0000	29.0000	28.8000	28.8000	+4.159%	30	1,466	+184.722%
2026-03-17	27.6700	27.6700	27.6500	27.6500	-10.950%	2	1,436	+196.564%
2026-03-16	30.9000	31.9000	30.9000	31.0500	-0.608%	7	1,437	+164.090%
2026-03-11	31.2400	31.2400	31.2400	31.2400	+2.426%	3	1,436	+162.484%
2026-03-10	28.0000	30.5000	28.0000	30.5000	+11.355%	3	1,433	+168.852%
2026-03-09	27.3300	27.3900	27.2700	27.3900	+1.444%	6	1,435	+199.379%
2026-03-06	27.0000	27.0000	27.0000	27.0000	-5.097%	74	1,435	+203.704%
2026-03-05	28.9500	28.9500	28.3000	28.4500	-3.723%	4	1,509	+188.225%
2026-03-04	29.5500	29.5500	29.5500	29.5500	+11.299%	1	1,509	+177.496%
2026-03-03	26.2300	27.0000	26.2300	26.5500	-7.427%	24	1,508	+208.851%
2026-02-26	28.7400	28.7400	28.6800	28.6800	-3.597%	2	1,484	+185.914%
2026-02-25	29.5900	30.0200	29.0300	29.7500	+1.640%	10	1,484	+175.630%
2026-02-24	29.2000	29.2700	29.0000	29.2700	+8.407%	9	1,484	+180.150%
2026-02-23	27.0000	27.0000	27.0000	27.0000	-1.996%	2	1,481	+203.704%
2026-02-20	26.5000	27.5500	25.8000	27.5500	-4.836%	5	1,479	+197.641%
2026-02-18	28.8500	28.9500	28.8500	28.9500	+0.347%	2	1,478	+183.247%
2026-02-17	29.0200	29.0200	28.4000	28.8500	-3.833%	8	1,479	+184.229%
2026-02-13	30.0000	30.0000	30.0000	30.0000	+1.112%	5	1,482	+173.333%
2026-02-12	30.8000	30.8000	29.6700	29.6700	-6.991%	3	1,482	+176.373%
2026-02-11	31.9000	31.9000	31.9000	31.9000	+3.404%	1	1,481	+157.053%
2026-02-10	31.6700	31.6700	30.1500	30.8500	-9.795%	6	1,481	+165.802%
2026-02-09	34.3400	34.3400	33.6100	34.2000	+1.695%	22	1,478	+139.766%
2026-02-06	33.5000	33.6300	33.5000	33.6300	+6.762%	3	1,488	+143.830%
2026-02-05	31.9500	32.1100	31.3500	31.5000	+0.962%	36	1,490	+160.317%
2026-02-04	31.2000	31.2000	31.2000	31.2000	-2.256%	1	1,456	+162.821%
2026-02-02	32.1000	32.5000	31.8500	31.9200	+6.756%	30	1,455	+156.892%
2026-01-30	31.2500	31.2500	29.9000	29.9000	-3.548%	3	1,484	+174.247%
2026-01-29	31.0000	31.5000	31.0000	31.0000	-3.667%	17	1,483	+164.516%
2026-01-28	31.2500	32.7400	31.2000	32.1800	+18.092%	46	1,486	+154.817%
2026-01-27	27.1000	27.3500	26.9000	27.2500	+6.031%	37	1,497	+200.917%
2026-01-26	27.3600	27.3600	25.7000	25.7000	-9.825%	38	1,471	+219.066%
2026-01-23	30.0000	30.8500	27.8000	28.5000	-22.910%	128	1,435	+187.719%
2026-01-22	36.0500	37.2000	36.0500	36.9700	0.000%	105	1,476	+121.801%
2026-01-21	35.0000	37.0000	35.0000	36.9700	+17.365%	18	1,577	+121.801%
2026-01-20	32.0400	33.0000	31.5000	31.5000	+3.346%	19	1,594	+160.317%
2026-01-16	32.8500	32.8500	30.3000	30.4800	-3.238%	13	1,608	+169.029%
2026-01-15	32.5800	32.5800	31.2800	31.5000	-2.022%	76	1,608	+160.317%
2026-01-14	31.0000	32.1500	30.8000	32.1500	+3.710%	39	1,544	+155.054%
2026-01-13	30.0000	31.0000	30.0000	31.0000	+10.912%	70	1,513	+164.516%
2026-01-12	28.2000	28.4000	27.9500	27.9500	-2.951%	10	1,459	+193.381%
2026-01-09	28.0000	28.8000	27.1000	28.8000	+16.599%	44	1,464	+184.722%
2026-01-08	25.0200	25.0200	24.3000	24.7000	-5.364%	18	1,472	+231.984%
2026-01-07	25.0500	27.4100	25.0000	26.1000	+9.664%	34	1,464	+214.176%
2026-01-06	23.0000	23.8000	23.0000	23.8000	+3.478%	48	1,472	+244.538%
2026-01-05	23.8000	23.8000	23.0000	23.0000	-0.862%	45	1,397	+256.522%
2026-01-02	21.2500	23.2500	21.2500	23.2000	+11.807%	18	1,397	+253.448%
2025-12-31	21.2000	21.3500	20.7500	20.7500	-2.810%	16	1,403	+295.181%
2025-12-30	21.7000	21.7000	21.3400	21.3500	+5.432%	19	1,403	+284.075%
2025-12-29	20.1000	20.2800	20.1000	20.2500	+0.897%	11	1,384	+304.938%
2025-12-26	19.8000	20.0700	19.8000	20.0700	+1.364%	3	1,373	+308.570%
2025-12-24	19.4800	19.8000	19.4800	19.8000	-0.752%	7	1,368	+314.141%
2025-12-23	20.2200	20.2200	19.9500	19.9500	-2.683%	26	1,368	+311.028%
2025-12-22	20.9000	20.9000	20.5000	20.5000	-2.054%	21	1,358	+300.000%
2025-12-19	20.9300	20.9300	20.9300	20.9300	+3.358%	1	1,358	+291.782%
2025-12-18	20.2300	20.3300	20.2200	20.2500	-4.481%	5	1,357	+304.938%
2025-12-16	21.6000	21.6000	21.2000	21.2000	+0.904%	3	1,354	+286.792%
2025-12-15	21.1900	21.6400	21.0100	21.0100	-5.275%	9	1,355	+290.290%
2025-12-12	22.1800	22.1800	22.1800	22.1800	-4.438%	10	1,350	+269.702%
2025-12-11	23.3200	23.4000	23.2100	23.2100	-2.479%	7	1,340	+253.296%
2025-12-10	23.2100	24.2300	23.2100	23.8000	+0.168%	7	1,345	+244.538%
2025-12-09	23.7600	23.7600	23.7600	23.7600	-1.082%	1	1,341	+245.118%
2025-12-08	23.6300	24.2700	23.4500	24.0200	-7.437%	38	1,340	+241.382%
2025-12-05	26.0000	26.0000	25.8300	25.9500	+7.231%	15	1,342	+215.992%
2025-12-04	26.5000	26.5000	23.3500	24.2000	-10.370%	160	1,332	+238.843%
2025-12-03	27.2900	28.1000	24.5000	27.0000	0.000%	58	1,377	+203.704%
2025-12-02	27.0000	27.0000	26.0000	27.0000	+16.129%	81	1,375	+203.704%
2025-12-01	24.0000	24.0000	23.2500	23.2500	-2.720%	112	1,315	+252.688%
2025-11-28	22.0000	24.0000	21.6500	23.9000	+14.081%	449	1,213	+243.096%
2025-11-26	20.6000	20.9500	20.6000	20.9500	+6.076%	35	866	+291.408%
2025-11-25	19.1300	20.1000	19.1300	19.7500	-1.398%	17	866	+315.190%
2025-11-24	19.4500	20.0300	19.2800	20.0300	+5.755%	22	861	+309.386%
2025-11-21	17.6500	18.9400	17.0000	18.9400	+4.989%	32	870	+332.946%
2025-11-20	20.0500	20.0500	18.0400	18.0400	-2.222%	14	872	+354.545%
2025-11-19	18.9700	19.0800	18.2700	18.4500	+0.272%	53	876	+344.444%
2025-11-18	18.3500	18.7500	17.6500	18.4000	-0.648%	88	876	+345.652%
2025-11-17	19.0000	19.7200	18.5200	18.5200	-8.089%	117	874	+342.765%
2025-11-14	19.3000	20.1500	18.6000	20.1500	+1.155%	94	902	+306.948%
2025-11-13	21.5400	21.5400	19.7500	19.9200	-5.143%	73	871	+311.647%
2025-11-12	22.1500	22.1500	21.0000	21.0000	-4.066%	89	891	+290.476%
2025-11-11	22.0700	22.2500	21.0200	21.8900	-2.494%	138	870	+274.600%
2025-11-10	23.1000	23.4000	22.3300	22.4500	+1.814%	26	891	+265.256%
2025-11-07	21.6100	22.0500	21.4500	22.0500	+2.178%	9	891	+271.882%
2025-11-06	22.0000	22.0000	20.4500	21.5800	-4.302%	34	887	+279.981%
2025-11-05	21.6200	22.6700	21.5000	22.5500	+3.440%	67	889	+263.636%
2025-11-04	22.2500	22.2500	21.3500	21.8000	-7.115%	40	903	+276.147%
2025-11-03	24.3000	24.3000	23.2000	23.4700	-2.856%	82	871	+249.382%
2025-10-31	24.5000	24.8800	24.0000	24.1600	+0.667%	33	871	+239.404%
2025-10-30	24.7500	25.4500	24.0000	24.0000	-5.475%	299	874	+241.667%
2025-10-29	25.6100	26.6000	23.0000	25.3900	-0.431%	197	855	+222.962%
2025-10-28	24.0700	26.3000	24.0700	25.5000	+7.731%	339	808	+221.569%
2025-10-27	23.0000	23.8100	23.0000	23.6700	+6.911%	8	653	+246.430%
2025-10-24	24.0000	24.0000	21.9000	22.1400	+0.636%	31	653	+270.370%
2025-10-23	21.3000	22.0000	21.1000	22.0000	+8.642%	7	647	+272.727%
2025-10-22	20.2500	20.2500	20.2500	20.2500	-8.578%	5	650	+304.938%
2025-10-21	21.7100	22.2800	21.7100	22.1500	+0.454%	47	655	+270.203%
2025-10-20	22.0000	22.0500	21.8500	22.0500	+3.521%	13	690	+271.882%
2025-10-17	20.4000	21.3000	20.4000	21.3000	+3.398%	15	699	+284.977%
2025-10-16	21.8500	21.8500	20.6000	20.6000	+1.628%	112	686	+298.058%
2025-10-15	20.2700	20.2700	20.2700	20.2700	+1.350%	1	775	+304.539%
2025-10-14	20.0000	20.0000	20.0000	20.0000	-5.213%	4	774	+310.000%
2025-10-13	20.7600	21.3300	20.6000	21.1000	+1.296%	17	770	+288.626%
2025-10-10	22.5000	22.5000	20.4800	20.8300	-2.664%	18	764	+293.663%
2025-10-09	21.3600	21.4000	20.6100	21.4000	+2.638%	53	774	+283.178%
2025-10-08	20.0000	21.1500	20.0000	20.8500	-1.185%	26	726	+293.285%
2025-10-07	21.1300	21.5000	20.8500	21.1000	+2.776%	7	742	+288.626%
2025-10-06	22.3100	22.3100	20.4500	20.5300	-0.340%	31	743	+299.415%
2025-10-03	21.4500	21.6000	20.6000	20.6000	-1.199%	17	712	+298.058%
2025-10-02	20.0000	21.0600	19.4500	20.8500	+6.704%	47	708	+293.285%
2025-10-01	17.8500	19.5400	17.8500	19.5400	+12.948%	145	734	+319.652%
2025-09-30	18.0000	18.0000	15.9000	17.3000	-6.739%	110	617	+373.988%
2025-09-29	18.8000	18.8000	18.0500	18.5500	-5.260%	138	669	+342.049%
2025-09-26	19.0500	20.0500	18.8700	19.5800	+6.761%	172	619	+318.795%
2025-09-25	16.0000	18.3400	15.5500	18.3400	+20.262%	214	555	+347.110%
2025-09-24	14.9500	15.2500	14.2500	15.2500	+11.722%	119	434	+437.705%
2025-09-23	14.0900	14.7000	13.4000	13.6500	+3.802%	130	383	+500.733%
2025-09-22	14.1100	14.1100	12.9600	13.1500	-4.224%	111	434	+523.574%
2025-09-19	13.9700	14.2500	13.5500	13.7300	-5.959%	152	401	+497.232%
2025-09-18	15.7000	16.4800	14.5400	14.6000	+52.083%	335	305	+461.644%
2025-09-17	9.8000	9.8500	9.6000	9.6000	-4.478%	43	78	+754.167%
2025-09-16	9.9500	10.0500	9.9000	10.0500	+0.500%	33	35	+715.920%
2025-09-15	10.0000	10.0000	10.0000	10.0000	0.000%	2	2	+720.000%