Dark

INTC20280121C22
INTC Jan 21 2028 22.00 Call (INTC280121C00022000)
option OPRA

Inactive

Aug 14, 2026

84.45-1.802%(-1.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	84.4500	84.4500	84.4500	84.4500	-1.802%	7	491	0.000%
2026-08-13	86.0000	86.0000	86.0000	86.0000	+32.104%	1	484	-1.802%
2026-07-28	65.1000	65.1000	65.1000	65.1000	-27.181%	2	484	+29.724%
2026-07-14	89.4000	89.4000	89.4000	89.4000	-4.894%	50	486	-5.537%
2026-07-09	94.0000	94.0000	94.0000	94.0000	+8.733%	1	467	-10.160%
2026-07-08	86.4500	86.4500	86.4500	86.4500	-15.782%	1	466	-2.313%
2026-07-02	102.6500	102.6500	102.6500	102.6500	-8.168%	1	468	-17.730%
2026-06-24	111.7800	111.7800	111.7800	111.7800	-1.965%	1	468	-24.450%
2026-06-23	115.5200	115.5200	113.9500	114.0200	+5.059%	3	468	-25.934%
2026-06-15	111.1300	111.1300	108.5300	108.5300	+6.142%	3	468	-22.187%
2026-06-12	102.2500	102.2500	102.2500	102.2500	+4.979%	1	468	-17.408%
2026-06-11	97.4000	97.4000	97.4000	97.4000	+11.825%	1	468	-13.296%
2026-06-10	89.2200	89.2200	87.1000	87.1000	+0.694%	2	469	-3.042%
2026-06-09	86.5000	86.5000	86.5000	86.5000	-5.464%	1	471	-2.370%
2026-06-08	91.5000	91.5000	91.5000	91.5000	-11.191%	1	471	-7.705%
2026-05-26	103.0300	103.0300	103.0300	103.0300	+0.517%	1	472	-18.034%
2026-05-22	102.5000	102.5000	102.5000	102.5000	+7.229%	1	473	-17.610%
2026-05-21	93.5000	95.5900	93.5000	95.5900	+6.804%	76	485	-11.654%
2026-05-15	89.5400	89.5400	89.5000	89.5000	-11.605%	2	485	-5.642%
2026-05-13	101.2500	101.2500	101.2500	101.2500	+4.381%	2	486	-16.593%
2026-05-12	97.0000	97.0000	97.0000	97.0000	-7.908%	1	488	-12.938%
2026-05-08	105.3300	105.3300	105.3300	105.3300	+14.701%	2	488	-19.823%
2026-05-06	91.8300	91.8300	91.8300	91.8300	+1.830%	2	486	-8.037%
2026-05-05	90.0000	90.1800	90.0000	90.1800	+33.838%	2	486	-6.354%
2026-04-29	67.3800	67.3800	67.3800	67.3800	+9.561%	1	536	+25.334%
2026-04-24	65.0000	65.0000	61.3300	61.5000	+25.510%	9	536	+37.317%
2026-04-17	49.6600	50.5000	49.0000	49.0000	+8.889%	20	539	+72.347%
2026-04-14	45.0000	45.0000	45.0000	45.0000	-2.808%	2	536	+87.667%
2026-04-13	45.0000	46.3000	45.0000	46.3000	+6.193%	4	536	+82.397%
2026-04-10	43.7300	43.7300	43.6000	43.6000	+4.132%	5	534	+93.693%
2026-04-09	42.2900	42.6400	41.5000	41.8700	+9.751%	11	534	+101.696%
2026-04-08	38.1500	38.1500	38.1500	38.1500	+17.602%	1	532	+121.363%
2026-04-06	32.4400	32.4400	32.4400	32.4400	+27.216%	7	533	+160.327%
2026-03-31	25.5000	25.5000	25.5000	25.5000	+9.442%	10	533	+231.176%
2026-03-30	24.9000	24.9000	23.3000	23.3000	-9.515%	80	533	+262.446%
2026-03-27	25.8500	25.8500	25.7500	25.7500	-1.718%	11	485	+227.961%
2026-03-26	26.3600	26.3600	26.2000	26.2000	-10.120%	2	474	+222.328%
2026-03-25	28.6000	29.3000	28.6000	29.1500	+9.053%	3	474	+189.708%
2026-03-23	26.7500	26.7500	26.7300	26.7300	-4.875%	10	475	+215.937%
2026-03-19	27.0100	28.1000	27.0100	28.1000	+3.690%	20	465	+200.534%
2026-03-17	27.1000	27.1000	27.1000	27.1000	-9.667%	5	450	+211.624%
2026-03-16	29.6200	30.4500	29.6200	30.0000	+1.488%	15	445	+181.500%
2026-03-11	29.5600	29.5600	29.5600	29.5600	+13.605%	1	443	+185.690%
2026-03-09	25.3600	26.3900	25.3600	26.0200	-3.630%	8	444	+224.558%
2026-03-06	27.0000	27.0000	27.0000	27.0000	-1.818%	1	446	+212.778%
2026-03-04	27.5000	27.5000	27.5000	27.5000	+3.578%	1	445	+207.091%
2026-02-26	26.5500	26.5500	26.5500	26.5500	-7.070%	1	445	+218.079%
2026-02-25	28.5600	28.5700	28.5600	28.5700	+3.141%	2	447	+195.590%
2026-02-24	27.5000	27.7000	27.5000	27.7000	+9.790%	54	447	+204.874%
2026-02-20	25.2300	25.2300	25.2300	25.2300	-11.721%	5	448	+234.721%
2026-02-18	28.5800	28.5800	28.5800	28.5800	+1.419%	1	453	+195.486%
2026-02-17	28.1800	28.1800	28.1800	28.1800	-4.475%	1	452	+199.681%
2026-02-12	29.5000	29.5000	29.5000	29.5000	+0.683%	1	452	+186.271%
2026-02-04	29.3000	29.3000	29.3000	29.3000	+0.239%	6	453	+188.225%
2026-01-30	29.2300	29.2300	29.2300	29.2300	+0.034%	10	459	+188.915%
2026-01-28	29.2200	29.2200	29.2200	29.2200	+12.775%	1	469	+189.014%
2026-01-27	25.5600	26.1500	25.5600	25.9100	-3.176%	88	469	+225.936%
2026-01-23	27.6000	27.7500	26.5000	26.7600	-24.620%	14	384	+215.583%
2026-01-21	34.7700	35.6000	34.7700	35.5000	+17.355%	5	376	+137.887%
2026-01-20	28.9000	30.8500	28.9000	30.2500	+6.402%	16	374	+179.174%
2026-01-16	31.6000	31.6000	28.4300	28.4300	-5.233%	4	379	+197.045%
2026-01-15	30.5000	30.5000	30.0000	30.0000	+1.180%	3	379	+181.500%
2026-01-14	30.3000	30.3000	29.6500	29.6500	+2.241%	3	377	+184.823%
2026-01-13	29.0000	29.0000	29.0000	29.0000	+9.848%	2	377	+191.207%
2026-01-12	26.6000	27.2000	25.9000	26.4000	-3.965%	22	379	+219.886%
2026-01-09	26.5900	27.5200	25.5000	27.4900	+19.522%	32	394	+207.203%
2026-01-08	24.0000	24.0000	23.0000	23.0000	-7.071%	2	405	+267.174%
2026-01-07	23.8800	25.3000	23.8800	24.7500	+12.347%	4	403	+241.212%
2026-01-06	22.0300	22.0300	22.0300	22.0300	-0.855%	2	404	+283.341%
2026-01-05	22.9500	22.9500	22.2200	22.2200	+3.109%	11	391	+280.063%
2026-01-02	21.7800	21.7800	21.5500	21.5500	+9.225%	4	391	+291.879%
2025-12-31	19.7300	19.7300	19.7300	19.7300	-0.354%	1	395	+328.028%
2025-12-30	20.1100	20.1100	19.8000	19.8000	+5.600%	12	395	+326.515%
2025-12-29	19.0000	19.0000	18.6800	18.7500	-0.794%	6	395	+350.400%
2025-12-26	18.9000	18.9000	18.9000	18.9000	+1.887%	1	397	+346.825%
2025-12-24	18.5500	18.5500	18.5500	18.5500	-1.435%	1	398	+355.256%
2025-12-23	19.1000	19.1000	18.8200	18.8200	-1.466%	3	398	+348.725%
2025-12-22	19.0400	19.1000	19.0400	19.1000	-4.500%	2	396	+342.147%
2025-12-19	20.0000	20.0000	20.0000	20.0000	+1.523%	10	395	+322.250%
2025-12-15	19.7000	19.7000	19.7000	19.7000	-9.922%	1	405	+328.680%
2025-12-11	21.8700	21.8700	21.8700	21.8700	-3.868%	1	406	+286.145%
2025-12-09	22.7500	22.7500	22.7500	22.7500	+0.442%	1	405	+271.209%
2025-12-08	22.3800	22.8200	22.1500	22.6500	-15.264%	39	405	+272.848%
2025-12-03	26.7300	26.7300	26.7300	26.7300	+7.565%	1	409	+215.937%
2025-12-02	23.3600	25.4500	23.3600	24.8500	+9.761%	9	409	+239.839%
2025-12-01	22.4200	22.6400	22.4200	22.6400	+4.332%	6	405	+273.012%
2025-11-28	20.5700	21.7200	20.4900	21.7000	+11.282%	27	405	+289.171%
2025-11-26	19.6500	19.6500	19.5000	19.5000	+6.557%	35	424	+333.077%
2025-11-25	18.0800	18.4500	17.9100	18.3000	-2.400%	7	424	+361.475%
2025-11-24	18.0000	18.7500	18.0000	18.7500	+5.992%	14	425	+350.400%
2025-11-21	16.8200	17.6900	15.9500	17.6900	+5.675%	22	427	+377.388%
2025-11-20	18.4500	18.4500	16.7400	16.7400	-6.061%	4	433	+404.480%
2025-11-19	17.9200	18.0300	17.1000	17.8200	+3.304%	55	436	+373.906%
2025-11-18	16.8200	17.6500	16.5000	17.2500	-0.691%	72	451	+389.565%
2025-11-17	17.7500	18.6200	17.3700	17.3700	-8.771%	88	461	+386.183%
2025-11-14	18.0200	19.0400	18.0000	19.0400	+2.091%	69	515	+343.540%
2025-11-13	20.2200	20.3000	18.6500	18.6500	-5.570%	51	493	+352.815%
2025-11-12	20.9700	20.9900	19.7500	19.7500	-4.219%	90	511	+327.595%
2025-11-11	20.8700	21.0800	19.7000	20.6200	-2.367%	139	494	+309.554%
2025-11-10	22.0000	22.0500	21.1200	21.1200	+2.774%	8	517	+299.858%
2025-11-07	20.4800	20.5500	20.4800	20.5500	-2.143%	11	517	+310.949%
2025-11-05	20.3200	21.1700	20.2500	21.0000	+1.695%	49	516	+302.143%
2025-11-04	20.6900	20.8700	20.1600	20.6500	-7.274%	24	533	+308.959%
2025-11-03	23.0700	23.0700	21.4000	22.2700	+2.203%	79	506	+279.210%
2025-10-31	23.2700	23.6500	21.7900	21.7900	-7.039%	7	506	+287.563%
2025-10-30	23.8000	24.2200	22.7500	23.4400	-2.496%	203	507	+260.282%
2025-10-29	24.1500	25.3500	21.6500	24.0400	-0.661%	214	508	+251.290%
2025-10-28	23.7200	25.0700	23.2500	24.2000	+10.755%	59	474	+248.967%
2025-10-27	22.4300	22.8900	21.8500	21.8500	+1.064%	7	488	+286.499%
2025-10-24	21.9400	22.5500	20.6200	21.6200	+5.670%	21	488	+290.611%
2025-10-23	20.0900	21.3500	19.2600	20.4600	+6.010%	25	477	+312.757%
2025-10-22	19.3000	19.3000	19.3000	19.3000	-7.078%	5	454	+337.565%
2025-10-20	20.7700	20.7700	20.7700	20.7700	+4.635%	1	459	+306.596%
2025-10-17	19.7000	19.8500	19.7000	19.8500	-0.750%	24	460	+325.441%
2025-10-16	20.9000	20.9000	19.8600	20.0000	+8.992%	105	436	+322.250%
2025-10-15	19.8500	19.8500	18.3500	18.3500	-3.421%	60	421	+360.218%
2025-10-14	18.7000	19.3500	18.1000	19.0000	-4.905%	11	365	+344.474%
2025-10-13	19.9800	19.9800	19.9800	19.9800	+0.807%	1	356	+322.673%
2025-10-10	20.7700	20.7700	19.8200	19.8200	+5.146%	2	356	+326.085%
2025-10-09	18.1500	19.4500	18.1500	18.8500	-6.683%	3	358	+348.011%
2025-10-08	19.6800	20.2000	19.6800	20.2000	+12.222%	4	361	+318.069%
2025-10-06	20.1300	20.1300	18.0000	18.0000	-7.216%	5	357	+369.167%
2025-10-03	20.0300	20.0300	19.0000	19.4000	-2.365%	5	359	+335.309%
2025-10-02	19.5000	19.8700	19.5000	19.8700	+17.574%	4	358	+325.013%
2025-10-01	16.7500	16.9000	16.7000	16.9000	+7.643%	5	357	+399.704%
2025-09-30	15.7000	15.7000	15.7000	15.7000	-10.947%	10	358	+437.898%
2025-09-29	17.0500	17.6300	17.0500	17.6300	-3.924%	98	368	+379.013%
2025-09-26	17.6000	18.7000	17.6000	18.3500	+7.941%	26	272	+360.218%
2025-09-25	14.6000	17.0000	14.6000	17.0000	+22.744%	173	290	+396.765%
2025-09-24	13.5000	13.9800	13.4800	13.8500	+11.604%	22	256	+509.747%
2025-09-23	12.3500	13.1200	12.3500	12.4100	+4.373%	164	240	+580.500%
2025-09-22	12.7000	12.8500	11.8600	11.8900	-4.880%	44	217	+610.261%
2025-09-19	12.7500	13.0000	12.3500	12.5000	-7.063%	46	223	+575.600%
2025-09-18	15.0000	15.3500	13.1700	13.4500	+52.841%	219	182	+527.881%
2025-09-17	8.8500	8.8500	8.8000	8.8000	-12.000%	11	23	+859.659%
2025-09-16	10.0000	10.0000	10.0000	10.0000	+11.111%	1	13	+744.500%
2025-09-15	8.9000	9.0000	8.6500	9.0000	0.000%	217	12	+838.333%