Dark

INTC20280121C25
INTC Jan 21 2028 25.00 Call (INTC280121C00025000)
option OPRA

EOD

Jul 16, 2026

75.50-3.822%(-3.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	79.0000	79.0000	75.5000	75.5000	-3.822%	5	1,037	0.000%
2026-07-15	78.5000	78.5000	78.5000	78.5000	-6.123%	1	1,037	-3.822%
2026-07-14	83.6200	83.6200	83.6200	83.6200	-0.512%	10	1,036	-9.711%
2026-07-08	84.0500	84.0500	84.0500	84.0500	-17.614%	1	1,046	-10.173%
2026-07-06	103.0000	103.0000	102.0200	102.0200	+4.145%	4	1,046	-25.995%
2026-07-02	102.0000	102.0000	97.9600	97.9600	-7.715%	9	1,056	-22.928%
2026-07-01	106.1500	106.1500	106.1500	106.1500	-10.497%	1	1,056	-28.874%
2026-06-30	118.6000	118.6000	118.6000	118.6000	+10.070%	1	1,056	-36.341%
2026-06-29	98.6200	107.7500	98.6200	107.7500	+1.193%	23	1,057	-29.930%
2026-06-26	107.0000	107.0000	106.4800	106.4800	-3.594%	3	1,073	-29.095%
2026-06-25	110.4500	110.4500	110.4500	110.4500	-0.942%	10	1,073	-31.643%
2026-06-23	113.2700	113.2700	111.4500	111.5000	-6.326%	3	1,083	-32.287%
2026-06-22	116.2100	119.0300	116.2100	119.0300	+6.515%	3	1,082	-36.571%
2026-06-18	111.7500	111.7500	111.7500	111.7500	+11.194%	1	1,083	-32.438%
2026-06-17	100.5000	101.9100	99.8800	100.5000	+2.551%	11	1,083	-24.876%
2026-06-16	98.0000	98.0000	98.0000	98.0000	-7.547%	1	1,083	-22.959%
2026-06-15	110.0000	110.0000	106.0000	106.0000	+0.952%	51	1,082	-28.774%
2026-06-12	105.0000	105.0000	105.0000	105.0000	+9.821%	5	1,057	-28.095%
2026-06-11	95.6100	95.6100	95.6100	95.6100	+9.419%	18	1,062	-21.033%
2026-06-10	87.7500	89.7000	86.0000	87.3800	+3.838%	101	1,062	-13.596%
2026-06-09	84.2500	84.2500	84.1500	84.1500	+5.916%	3	961	-10.279%
2026-06-05	83.5000	83.5000	79.4500	79.4500	-9.972%	3	958	-4.972%
2026-06-04	86.7500	88.2500	86.7500	88.2500	-2.368%	9	957	-14.448%
2026-06-03	92.5000	92.5000	90.3900	90.3900	-8.494%	3	964	-16.473%
2026-05-28	98.7800	98.7800	98.7800	98.7800	+0.858%	1	965	-23.568%
2026-05-27	97.9400	97.9400	97.9400	97.9400	-1.071%	10	965	-22.912%
2026-05-26	99.0000	99.0000	99.0000	99.0000	+3.233%	1	975	-23.737%
2026-05-21	94.0000	95.9000	94.0000	95.9000	+0.398%	4	976	-21.272%
2026-05-20	95.5400	98.2300	95.5200	95.5200	+11.070%	6	976	-20.959%
2026-05-19	82.0000	86.0000	82.0000	86.0000	0.000%	7	989	-12.209%
2026-05-18	87.5000	87.5000	86.0000	86.0000	-0.093%	13	989	-12.209%
2026-05-15	86.2300	86.2300	86.0800	86.0800	-8.688%	2	989	-12.291%
2026-05-14	93.3000	94.2700	93.3000	94.2700	-4.537%	6	1,002	-19.911%
2026-05-13	95.5000	99.5000	95.5000	98.7500	+4.167%	6	1,005	-23.544%
2026-05-12	95.5000	96.0000	94.6900	94.8000	-9.714%	17	1,005	-20.359%
2026-05-11	104.7000	106.5500	104.7000	105.0000	0.000%	7	1,005	-28.095%
2026-05-08	90.0000	105.0000	90.0000	105.0000	+19.672%	57	1,018	-28.095%
2026-05-07	89.7400	89.7400	87.7400	87.7400	-2.619%	5	1,024	-13.950%
2026-05-06	87.5700	90.1000	87.5700	90.1000	+3.682%	7	1,023	-16.204%
2026-05-05	88.0000	88.0000	86.9000	86.9000	+16.488%	43	1,025	-13.119%
2026-05-04	75.4000	76.5000	74.6000	74.6000	-4.359%	3	1,027	+1.206%
2026-05-01	76.8900	78.0000	76.8900	78.0000	+7.512%	19	1,030	-3.205%
2026-04-30	72.5000	72.5500	72.4800	72.5500	+1.398%	11	1,030	+4.066%
2026-04-29	69.0000	71.5500	69.0000	71.5500	+15.310%	80	1,031	+5.521%
2026-04-28	61.2500	62.0500	61.2500	62.0500	+0.065%	5	1,105	+21.676%
2026-04-27	64.6000	64.6000	62.0100	62.0100	+3.592%	21	1,110	+21.755%
2026-04-24	60.5000	61.5300	58.9500	59.8600	+31.792%	56	1,131	+26.128%
2026-04-23	46.0000	46.7600	45.4200	45.4200	+1.953%	19	1,151	+66.226%
2026-04-22	44.5500	44.5500	44.5500	44.5500	-1.547%	1	1,155	+69.473%
2026-04-21	45.2500	45.2500	45.2500	45.2500	+1.685%	4	1,158	+66.851%
2026-04-20	44.5000	44.5000	44.5000	44.5000	-4.955%	1	1,158	+69.663%
2026-04-17	48.0000	48.0000	46.7500	46.8200	+6.168%	11	1,158	+61.256%
2026-04-16	44.1000	44.1000	44.1000	44.1000	-0.068%	2	1,166	+71.202%
2026-04-15	44.1300	44.1300	44.1300	44.1300	+3.543%	3	1,168	+71.085%
2026-04-14	42.6600	42.6600	41.6700	42.6200	+2.035%	12	1,171	+77.147%
2026-04-10	41.6400	42.0000	41.6400	41.7700	+2.629%	20	1,179	+80.752%
2026-04-09	39.9000	40.7000	39.3000	40.7000	+7.105%	10	1,167	+85.504%
2026-04-08	34.0000	38.0000	34.0000	38.0000	+26.036%	39	1,171	+98.684%
2026-04-06	31.4500	31.4500	30.1500	30.1500	-0.331%	6	1,208	+150.415%
2026-04-02	27.9500	30.2500	27.9500	30.2500	+11.624%	18	1,226	+149.587%
2026-04-01	26.9500	28.4000	26.9500	27.1000	+25.173%	125	1,226	+178.598%
2026-03-30	23.0000	23.0000	21.6500	21.6500	-20.550%	9	1,238	+248.730%
2026-03-25	25.9500	27.5100	25.9500	27.2500	+13.542%	26	1,235	+177.064%
2026-03-24	23.8700	24.0000	23.8000	24.0000	-5.325%	7	1,230	+214.583%
2026-03-23	24.1000	25.4000	24.1000	25.3500	+4.666%	10	1,231	+197.830%
2026-03-20	24.1400	24.2200	24.1400	24.2200	-5.020%	6	1,222	+211.726%
2026-03-19	24.1000	25.7000	24.1000	25.5000	+4.809%	4	1,223	+196.078%
2026-03-17	25.4000	25.4000	24.3200	24.3300	-10.551%	19	1,227	+210.316%
2026-03-16	28.5500	28.5500	27.2000	27.2000	-2.158%	16	1,228	+177.574%
2026-03-11	27.1500	28.2600	27.1500	27.8000	+6.513%	5	1,222	+171.583%
2026-03-10	26.5200	27.4000	26.0400	26.1000	+6.141%	80	1,222	+189.272%
2026-03-09	23.0700	24.5900	23.0700	24.5900	+3.975%	65	1,224	+207.035%
2026-03-06	24.5200	25.1000	23.3800	23.6500	-7.073%	214	1,228	+219.239%
2026-03-05	25.9100	26.0000	25.3500	25.4500	-1.088%	33	1,230	+196.660%
2026-03-04	24.0000	25.7300	24.0000	25.7300	+8.565%	2	1,229	+193.432%
2026-03-03	22.4500	23.7000	22.2000	23.7000	-5.200%	43	1,229	+218.565%
2026-03-02	25.0000	25.0500	25.0000	25.0000	+0.200%	14	1,266	+202.000%
2026-02-27	24.7000	25.3500	24.7000	24.9500	+1.217%	98	1,253	+202.605%
2026-02-26	25.4500	25.4500	24.6500	24.6500	-7.609%	3	1,339	+206.288%
2026-02-25	26.5900	26.6800	26.5900	26.6800	+3.612%	2	1,340	+182.984%
2026-02-24	24.9000	25.7500	24.5000	25.7500	+8.193%	41	1,340	+193.204%
2026-02-23	23.8000	23.8000	23.8000	23.8000	-1.245%	1	1,299	+217.227%
2026-02-20	23.8900	24.3500	23.8100	24.1000	-1.633%	16	1,298	+213.278%
2026-02-19	24.5000	24.5000	24.5000	24.5000	-5.769%	1	1,292	+208.163%
2026-02-18	26.3500	26.3500	26.0000	26.0000	+3.380%	3	1,291	+190.385%
2026-02-17	25.1500	25.1500	25.1500	25.1500	-6.679%	1	1,290	+200.199%
2026-02-13	24.7200	27.1000	24.7200	26.9500	+1.698%	9	1,298	+180.148%
2026-02-12	26.5000	26.5000	26.5000	26.5000	-4.608%	2	1,298	+184.906%
2026-02-11	26.3100	28.6500	26.3100	27.7800	+2.509%	12	1,297	+171.778%
2026-02-10	28.6300	28.6300	27.1000	27.1000	-10.176%	27	1,297	+178.598%
2026-02-09	30.1700	30.1700	30.1700	30.1700	+1.582%	1	1,290	+150.249%
2026-02-06	29.7000	29.7000	29.7000	29.7000	+4.064%	1	1,290	+154.209%
2026-02-05	27.5000	28.5400	27.5000	28.5400	-0.070%	2	1,289	+164.541%
2026-02-04	28.3000	29.1000	27.9000	28.5600	+0.919%	34	1,287	+164.356%
2026-02-03	29.2500	29.2500	28.3000	28.3000	-2.076%	10	1,299	+166.784%
2026-02-02	28.6200	29.1500	28.6200	28.9000	+6.250%	26	1,293	+161.246%
2026-01-30	27.9500	27.9500	27.2000	27.2000	-1.127%	13	1,275	+177.574%
2026-01-29	27.4500	27.5400	27.0000	27.5100	-1.750%	28	1,288	+174.446%
2026-01-28	27.6000	28.5500	27.5100	28.0000	+14.990%	20	1,268	+169.643%
2026-01-27	24.3500	24.3500	24.3500	24.3500	+8.949%	10	1,256	+210.062%
2026-01-26	24.2000	24.2000	22.3500	22.3500	-10.600%	42	1,246	+237.808%
2026-01-23	26.7900	27.1300	24.3000	25.0000	-26.210%	105	1,212	+202.000%
2026-01-22	32.8000	33.8800	32.8000	33.8800	+0.684%	7	1,111	+122.845%
2026-01-21	31.8200	33.6500	31.8200	33.6500	+20.050%	32	1,106	+124.368%
2026-01-20	26.8500	29.8000	26.8500	28.0300	+4.434%	28	1,119	+169.354%
2026-01-16	28.7000	29.2400	26.8000	26.8400	-7.128%	63	1,120	+181.297%
2026-01-15	29.6500	29.6500	28.4600	28.9000	+3.214%	10	1,120	+161.246%
2026-01-14	28.4700	28.4700	27.4000	28.0000	+1.449%	14	1,121	+169.643%
2026-01-13	26.5500	27.6000	26.5000	27.6000	+13.814%	69	1,110	+173.551%
2026-01-12	24.8000	25.0000	24.2500	24.2500	-3.770%	23	1,133	+211.340%
2026-01-09	24.0000	25.2000	24.0000	25.2000	+16.937%	41	1,138	+199.603%
2026-01-08	22.9000	23.4000	21.2100	21.5500	-4.940%	19	1,144	+250.348%
2026-01-07	20.6400	24.0000	20.6400	22.6700	+13.293%	43	1,147	+233.039%
2026-01-06	19.9000	20.0600	19.6300	20.0100	+1.061%	33	1,132	+277.311%
2026-01-05	20.5300	20.5500	19.8000	19.8000	-0.503%	9	1,101	+281.313%
2026-01-02	20.0500	20.3000	19.7000	19.9000	+13.390%	71	1,096	+279.397%
2025-12-31	18.0000	18.0000	17.4500	17.5500	-2.500%	11	1,082	+330.199%
2025-12-30	17.6000	18.7900	17.6000	18.0000	+5.263%	25	1,082	+319.444%
2025-12-29	17.3000	17.3000	17.1000	17.1000	+0.588%	2	1,057	+341.520%
2025-12-26	16.9200	17.0500	16.7000	17.0000	+1.190%	60	1,056	+344.118%
2025-12-24	16.0000	16.8000	16.0000	16.8000	-1.754%	5	1,091	+349.405%
2025-12-23	17.2500	17.2500	17.1000	17.1000	-1.156%	4	1,091	+341.520%
2025-12-22	17.5100	17.8200	17.3000	17.3000	-3.352%	55	1,087	+336.416%
2025-12-19	18.0300	18.2000	17.9000	17.9000	+3.889%	24	1,047	+321.788%
2025-12-18	17.5000	17.5000	17.2300	17.2300	-0.405%	18	1,035	+338.189%
2025-12-17	17.2200	17.3000	17.2200	17.3000	-3.889%	25	1,017	+336.416%
2025-12-16	18.0000	18.0000	18.0000	18.0000	-1.907%	1	1,002	+319.444%
2025-12-15	19.5000	19.5000	18.3200	18.3500	-5.021%	6	1,001	+311.444%
2025-12-12	20.3400	20.3400	19.3000	19.3200	-3.400%	70	1,000	+290.787%
2025-12-10	20.0400	20.0400	20.0000	20.0000	-3.707%	11	996	+277.500%
2025-12-09	20.8000	20.9500	20.7700	20.7700	-0.144%	14	1,007	+263.505%
2025-12-08	21.9800	21.9900	20.5000	20.8000	-5.882%	54	1,010	+262.981%
2025-12-05	21.7000	22.3000	21.7000	22.1000	+5.238%	42	982	+241.629%
2025-12-04	21.8000	21.8000	20.5000	21.0000	-11.355%	109	1,020	+259.524%
2025-12-03	23.7600	23.9300	23.6900	23.6900	-0.962%	8	1,123	+218.700%
2025-12-02	21.8700	23.9200	21.8700	23.9200	+15.277%	16	1,123	+215.635%
2025-12-01	20.7500	20.7500	20.7500	20.7500	-1.190%	1	1,128	+263.855%
2025-11-28	19.8800	21.0000	19.8800	21.0000	+18.644%	119	1,127	+259.524%
2025-11-26	17.0500	17.7000	17.0500	17.7000	+4.734%	13	1,013	+326.554%
2025-11-25	17.0000	17.0000	16.9000	16.9000	+3.049%	53	1,013	+346.746%
2025-11-24	15.8500	16.4000	15.8500	16.4000	+3.145%	4	960	+360.366%
2025-11-21	15.0000	15.9000	15.0000	15.9000	+5.298%	5	963	+374.843%
2025-11-20	17.0000	17.1900	15.1000	15.1000	-9.036%	22	958	+400.000%
2025-11-19	15.8000	16.6500	15.8000	16.6000	+4.271%	4	942	+354.819%
2025-11-18	15.4200	15.9700	15.4200	15.9200	+0.696%	9	938	+374.246%
2025-11-17	16.5800	16.7000	15.6400	15.8100	-5.045%	21	939	+377.546%
2025-11-14	16.5000	17.0500	16.2000	16.6500	-0.893%	48	925	+353.453%
2025-11-13	18.3000	18.3000	16.8000	16.8000	-11.579%	14	930	+349.405%
2025-11-12	18.9600	19.0000	18.9600	19.0000	-2.062%	15	931	+297.368%
2025-11-10	20.3200	20.3200	19.4000	19.4000	+4.413%	8	926	+289.175%
2025-11-07	18.6000	19.5700	18.3000	18.5800	-0.748%	20	918	+306.351%
2025-11-06	19.3000	19.3000	18.1000	18.7200	-3.605%	6	913	+303.312%
2025-11-05	18.5500	19.4200	18.5500	19.4200	+5.257%	129	911	+288.774%
2025-11-04	19.0500	19.1700	18.1000	18.4500	-10.000%	29	916	+309.214%
2025-11-03	20.8000	21.0000	20.5000	20.5000	-2.381%	8	896	+268.293%
2025-10-31	20.8000	21.0000	20.8000	21.0000	-1.408%	6	896	+259.524%
2025-10-30	21.2500	21.8000	21.2500	21.3000	-4.953%	229	890	+254.460%
2025-10-29	21.9600	22.5000	21.8500	22.4100	-0.841%	39	883	+236.903%
2025-10-28	21.1000	22.8000	21.1000	22.6000	+12.438%	29	896	+234.071%
2025-10-27	19.9500	21.1000	19.9500	20.1000	+4.145%	15	909	+275.622%
2025-10-24	21.5000	21.5000	19.0000	19.3000	+4.324%	219	909	+291.192%
2025-10-23	18.1000	18.5000	18.1000	18.5000	+5.533%	6	739	+308.108%
2025-10-22	18.3000	18.8500	17.5300	17.5300	-7.640%	59	743	+330.690%
2025-10-21	18.9800	18.9800	18.9800	18.9800	-2.667%	20	764	+297.787%
2025-10-20	19.5000	19.5000	19.5000	19.5000	+8.333%	55	744	+287.179%
2025-10-17	18.5000	18.5100	18.0000	18.0000	-1.639%	4	689	+319.444%
2025-10-16	18.8900	18.8900	18.3000	18.3000	-0.272%	71	689	+312.568%
2025-10-15	17.6500	18.3500	17.4500	18.3500	+8.580%	28	618	+311.444%
2025-10-14	17.0000	17.6700	16.3700	16.9000	-6.630%	23	632	+346.746%
2025-10-13	17.5500	18.5000	17.5500	18.1000	+2.958%	44	639	+317.127%
2025-10-10	19.0500	20.0000	17.5800	17.5800	-4.612%	76	662	+329.465%
2025-10-09	17.9300	18.4300	17.9300	18.4300	-0.378%	3	707	+309.658%
2025-10-08	17.0000	18.5000	17.0000	18.5000	0.000%	21	705	+308.108%
2025-10-07	18.4000	18.5000	18.1100	18.5000	+6.322%	22	694	+308.108%
2025-10-06	18.6600	18.6600	17.4000	17.4000	-2.576%	44	692	+333.908%
2025-10-03	18.4700	18.7000	17.7500	17.8600	-3.459%	60	655	+322.732%
2025-10-02	16.8000	18.5000	16.8000	18.5000	+11.446%	122	694	+308.108%
2025-10-01	15.1200	16.6000	15.1000	16.6000	+13.543%	71	585	+354.819%
2025-09-30	14.6000	14.6500	14.5300	14.6200	-6.282%	30	560	+416.416%
2025-09-29	16.0000	16.1300	15.1100	15.6000	-7.583%	70	556	+383.974%
2025-09-26	16.0800	17.5000	16.0800	16.8800	+11.053%	94	539	+347.275%
2025-09-25	12.5500	15.2000	12.5500	15.2000	+19.779%	362	472	+396.711%
2025-09-24	12.0500	12.6900	11.9800	12.6900	+15.996%	211	454	+494.957%
2025-09-23	10.8400	11.5900	10.8400	10.9400	+3.697%	389	292	+590.128%
2025-09-22	11.0600	11.0700	10.4700	10.5500	-4.525%	59	243	+615.640%
2025-09-19	11.8000	11.8300	10.9000	11.0500	-7.143%	165	197	+583.258%
2025-09-18	11.5500	13.6000	11.1000	11.9000	+57.616%	195	173	+534.454%
2025-09-17	7.8500	7.8500	7.2700	7.5500	-2.831%	81	93	+900.000%
2025-09-16	7.4700	7.8000	7.4700	7.7700	+2.237%	38	55	+871.686%
2025-09-15	7.3600	7.8500	7.3600	7.6000	0.000%	36	26	+893.421%