Dark

INTC20280121C27
INTC Jan 21 2028 27.00 Call (INTC280121C00027000)
option OPRA

EOD

Jul 16, 2026

77.30-7.125%(-5.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	77.3000	77.3000	77.3000	77.3000	-7.125%	1	409	0.000%
2026-07-14	83.2300	83.2300	83.2300	83.2300	-18.000%	2	409	-7.125%
2026-07-06	101.5000	101.5000	101.5000	101.5000	-13.174%	1	407	-23.842%
2026-06-30	114.3100	116.9000	114.3100	116.9000	+15.445%	4	407	-33.875%
2026-06-29	101.2600	101.2600	101.2600	101.2600	-3.516%	1	405	-23.662%
2026-06-26	104.9100	104.9500	104.9100	104.9500	-2.707%	2	404	-26.346%
2026-06-18	106.3700	107.8700	106.2100	107.8700	+3.314%	21	404	-28.340%
2026-06-15	107.2400	107.2400	104.4100	104.4100	+2.524%	20	404	-25.965%
2026-06-12	101.8400	101.8400	101.8400	101.8400	+30.984%	1	407	-24.097%
2026-06-05	77.7500	77.7500	77.7500	77.7500	-21.977%	1	408	-0.579%
2026-05-29	99.6500	99.6500	99.6500	99.6500	+2.195%	1	409	-22.428%
2026-05-28	97.5100	97.5100	97.5100	97.5100	-1.116%	1	409	-20.726%
2026-05-26	98.6100	98.6100	98.6100	98.6100	+2.155%	1	409	-21.610%
2026-05-20	96.5300	96.5300	96.5300	96.5300	+16.231%	1	409	-19.921%
2026-05-18	88.0000	88.0000	83.0500	83.0500	-13.723%	3	411	-6.924%
2026-05-13	97.4000	97.4000	96.2600	96.2600	+1.326%	3	411	-19.697%
2026-05-12	95.0000	95.0000	95.0000	95.0000	-10.377%	2	413	-18.632%
2026-05-11	103.5000	106.0000	103.5000	106.0000	+4.733%	4	413	-27.075%
2026-05-08	92.6800	105.3200	92.6800	101.2100	+15.920%	12	416	-23.624%
2026-05-06	87.0800	87.3100	87.0800	87.3100	+15.673%	4	416	-11.465%
2026-05-04	75.4800	75.4800	75.4800	75.4800	+1.588%	1	417	+2.411%
2026-05-01	73.4900	75.2500	73.4900	74.3000	+7.666%	18	420	+4.038%
2026-04-29	69.5500	69.5500	68.9500	69.0100	+14.066%	57	420	+12.013%
2026-04-28	59.5200	60.5000	59.5200	60.5000	-0.575%	4	390	+27.769%
2026-04-27	60.8600	60.8600	60.8500	60.8500	+4.410%	39	386	+27.034%
2026-04-24	60.4000	60.4000	58.2800	58.2800	+31.558%	28	347	+32.636%
2026-04-23	44.5000	44.5000	44.3000	44.3000	+2.074%	10	357	+74.492%
2026-04-21	44.5000	44.5000	43.4000	43.4000	+1.402%	10	377	+78.111%
2026-04-20	42.8000	42.8000	42.8000	42.8000	-5.226%	5	377	+80.607%
2026-04-16	44.9000	45.1600	44.8700	45.1600	+7.524%	160	382	+71.169%
2026-04-15	42.0000	42.0000	42.0000	42.0000	+1.892%	15	319	+84.048%
2026-04-14	41.3000	41.3000	40.5000	41.2200	-2.714%	11	319	+87.530%
2026-04-13	40.6500	42.5200	40.6500	42.3700	+6.431%	8	330	+82.440%
2026-04-10	40.1000	40.1000	39.8100	39.8100	+3.807%	17	334	+94.172%
2026-04-09	38.5400	38.5400	38.3500	38.3500	+6.528%	3	329	+101.565%
2026-04-08	35.4100	36.0000	35.2000	36.0000	+33.333%	13	328	+114.722%
2026-04-01	27.0000	27.0000	27.0000	27.0000	+23.570%	1	341	+186.296%
2026-03-30	21.8500	21.8500	21.8500	21.8500	-3.319%	7	342	+253.776%
2026-03-27	22.7000	22.7000	22.6000	22.6000	-13.077%	2	342	+242.035%
2026-03-25	26.0000	26.0000	26.0000	26.0000	+14.286%	1	341	+197.308%
2026-03-24	22.7500	22.7500	22.7500	22.7500	-1.515%	10	342	+239.780%
2026-03-23	23.5000	23.5000	23.1000	23.1000	-1.576%	21	342	+234.632%
2026-03-17	23.4900	23.4900	23.4600	23.4700	-13.010%	16	321	+229.357%
2026-03-16	27.1100	27.1100	26.9700	26.9800	+4.250%	10	318	+186.509%
2026-03-12	25.8800	25.8800	25.8800	25.8800	-4.184%	10	317	+198.686%
2026-03-11	26.0500	27.0900	25.9600	27.0100	+5.384%	4	317	+186.190%
2026-03-10	25.4200	26.2000	24.7700	25.6300	+9.530%	79	315	+201.600%
2026-03-09	22.0800	23.4100	22.0200	23.4000	+3.448%	68	307	+230.342%
2026-03-06	23.3900	23.8400	22.2000	22.6200	-6.683%	206	295	+241.733%
2026-03-05	24.7000	24.7100	24.2000	24.2400	-1.862%	32	284	+218.894%
2026-03-04	24.8500	24.8500	24.7000	24.7000	+14.352%	11	284	+212.955%
2026-03-03	21.8800	21.8800	21.6000	21.6000	-9.699%	2	273	+257.870%
2026-02-27	23.9200	23.9200	23.9200	23.9200	+2.617%	1	271	+223.161%
2026-02-26	23.3100	23.3100	23.3100	23.3100	-8.192%	1	271	+231.617%
2026-02-25	25.4000	25.4000	25.3900	25.3900	+8.551%	2	271	+204.451%
2026-02-23	23.3900	23.3900	23.3900	23.3900	+3.725%	2	271	+230.483%
2026-02-20	23.1100	23.1100	22.5500	22.5500	-7.959%	41	269	+242.794%
2026-02-18	24.0000	24.5000	24.0000	24.5000	-0.609%	3	304	+215.510%
2026-02-17	24.6500	24.6500	24.6500	24.6500	-5.010%	1	303	+213.590%
2026-02-13	25.5000	25.9500	25.5000	25.9500	+0.581%	3	305	+197.881%
2026-02-12	26.4000	26.6000	25.8000	25.8000	-2.825%	41	305	+199.612%
2026-02-11	25.1000	27.4200	25.1000	26.5500	+1.607%	12	344	+191.149%
2026-02-10	26.5000	26.5000	26.1300	26.1300	-5.872%	2	344	+195.829%
2026-02-05	26.9200	27.7600	26.9200	27.7600	+1.203%	3	343	+178.458%
2026-02-02	27.4300	27.4300	27.4300	27.4300	-0.255%	1	344	+181.808%
2026-01-30	27.5000	27.5000	27.5000	27.5000	+3.774%	2	344	+181.091%
2026-01-28	26.5000	26.5000	26.5000	26.5000	+11.814%	2	342	+191.698%
2026-01-27	22.4200	23.7000	22.4200	23.7000	+11.320%	3	344	+226.160%
2026-01-26	22.0000	22.0000	21.1500	21.2900	-9.017%	8	345	+263.081%
2026-01-23	25.0000	25.0000	23.4000	23.4000	-27.554%	18	339	+230.342%
2026-01-22	31.6000	32.3000	31.5000	32.3000	+0.686%	17	329	+139.319%
2026-01-21	32.0800	32.0800	32.0800	32.0800	+18.815%	1	344	+140.960%
2026-01-20	26.7700	27.8000	26.7700	27.0000	+0.559%	5	343	+186.296%
2026-01-15	26.7300	26.8500	26.7300	26.8500	+2.874%	3	344	+187.896%
2026-01-14	26.1000	26.1000	26.1000	26.1000	-1.509%	1	342	+196.169%
2026-01-13	25.2000	26.6900	25.2000	26.5000	+15.620%	9	343	+191.698%
2026-01-12	23.1000	23.3400	22.9200	22.9200	-5.172%	14	345	+237.260%
2026-01-09	23.1900	24.1700	22.5000	24.1700	+10.114%	4	336	+219.818%
2026-01-07	20.8000	23.2000	20.8000	21.9500	+16.631%	9	337	+252.164%
2026-01-06	18.4000	18.8200	18.4000	18.8200	+0.642%	7	341	+310.733%
2026-01-02	18.8800	19.2000	18.2800	18.7000	+11.310%	6	340	+313.369%
2025-12-31	16.8000	16.8000	16.8000	16.8000	-1.176%	5	347	+360.119%
2025-12-30	17.6400	17.6400	16.9500	17.0000	+7.256%	11	347	+354.706%
2025-12-26	15.8500	15.8500	15.8500	15.8500	+0.635%	5	338	+387.697%
2025-12-23	16.1100	16.2500	15.7400	15.7500	-3.077%	4	339	+390.794%
2025-12-22	16.7400	16.7500	16.2500	16.2500	+0.185%	13	335	+375.692%
2025-12-17	16.2200	16.2200	16.2200	16.2200	-10.879%	5	334	+376.572%
2025-12-12	18.2700	18.2700	18.2000	18.2000	-7.001%	9	334	+324.725%
2025-12-09	19.6500	19.7700	19.5700	19.5700	-1.012%	3	337	+294.992%
2025-12-08	20.8500	20.8600	19.4800	19.7700	-4.215%	25	337	+290.996%
2025-12-05	21.2000	21.4200	20.6400	20.6400	+0.929%	6	332	+274.516%
2025-12-04	20.4500	20.4500	20.4500	20.4500	-7.466%	3	336	+277.995%
2025-12-03	22.5300	22.5300	22.1000	22.1000	-2.557%	2	339	+249.774%
2025-12-02	22.6800	22.6800	22.6800	22.6800	+17.818%	1	340	+240.829%
2025-12-01	19.3500	19.3500	19.2500	19.2500	-1.786%	2	339	+301.558%
2025-11-28	18.8500	19.6000	18.8500	19.6000	+17.436%	2	339	+294.388%
2025-11-26	16.5400	16.6900	16.5400	16.6900	+11.267%	3	342	+363.152%
2025-11-25	15.0000	15.0000	15.0000	15.0000	-2.280%	2	342	+415.333%
2025-11-24	15.3500	15.3500	15.3500	15.3500	+8.023%	4	344	+403.583%
2025-11-21	14.2100	14.2100	14.2100	14.2100	-2.671%	6	340	+443.983%
2025-11-20	14.5000	14.7000	14.5000	14.6000	-7.302%	12	346	+429.452%
2025-11-19	15.7500	15.7500	15.7500	15.7500	+6.635%	5	345	+390.794%
2025-11-18	14.9000	14.9000	14.3100	14.7700	-1.533%	6	350	+423.358%
2025-11-17	15.6500	15.6500	15.0000	15.0000	-4.337%	7	352	+415.333%
2025-11-14	15.6500	15.6800	15.6500	15.6800	-4.274%	8	347	+392.985%
2025-11-13	16.6600	16.6600	16.3800	16.3800	-5.318%	3	349	+371.917%
2025-11-11	17.3000	17.3000	17.3000	17.3000	+1.466%	2	350	+346.821%
2025-11-07	17.5000	18.0000	17.0500	17.0500	-2.404%	3	352	+353.372%
2025-11-06	17.6500	17.6500	17.4700	17.4700	-1.577%	7	351	+342.473%
2025-11-04	18.2000	18.7000	17.7500	17.7500	-13.203%	5	354	+335.493%
2025-10-31	20.4500	20.4500	20.4500	20.4500	-2.619%	20	356	+277.995%
2025-10-29	20.6800	21.0000	20.6600	21.0000	-3.448%	9	376	+268.095%
2025-10-28	20.9300	21.7500	20.9300	21.7500	+12.345%	11	385	+255.402%
2025-10-27	19.8500	19.8500	19.2600	19.3600	+8.764%	7	384	+299.277%
2025-10-24	19.7500	19.7500	17.8000	17.8000	+0.282%	4	384	+334.270%
2025-10-23	17.7500	17.7500	17.0500	17.7500	+6.671%	5	385	+335.493%
2025-10-22	16.9800	16.9800	16.1500	16.6400	-8.320%	36	383	+364.543%
2025-10-21	17.7500	18.1500	17.7500	18.1500	+0.554%	8	374	+325.895%
2025-10-20	18.0500	18.0500	18.0500	18.0500	+5.927%	1	382	+328.255%
2025-10-17	16.7200	17.0500	16.7200	17.0400	-3.182%	25	383	+353.638%
2025-10-16	17.3400	17.6000	17.3400	17.6000	+3.529%	61	372	+339.205%
2025-10-15	16.0000	17.0000	16.0000	17.0000	+1.493%	3	334	+354.706%
2025-10-14	15.3100	16.7500	15.3100	16.7500	-3.179%	9	332	+361.493%
2025-10-10	17.8000	17.8000	17.3000	17.3000	+0.992%	3	333	+346.821%
2025-10-09	17.1300	17.1300	17.1300	17.1300	-0.696%	2	336	+351.255%
2025-10-08	17.1500	17.2500	16.9200	17.2500	0.000%	5	336	+348.116%
2025-10-07	16.5000	17.2500	16.5000	17.2500	+3.604%	5	336	+348.116%
2025-10-06	17.3500	17.4000	15.7500	16.6500	+1.277%	5	333	+364.264%
2025-10-03	17.4000	17.4000	16.4400	16.4400	-2.722%	7	333	+370.195%
2025-10-02	15.8500	16.9000	15.8500	16.9000	+7.712%	39	332	+357.396%
2025-10-01	14.9300	15.6900	14.5500	15.6900	+16.568%	11	318	+392.670%
2025-09-30	13.6500	13.6500	13.4600	13.4600	-10.267%	4	314	+474.294%
2025-09-29	14.5600	15.3000	14.1100	15.0000	-6.542%	34	316	+415.333%
2025-09-26	15.1700	16.0500	15.1000	16.0500	+15.884%	39	315	+381.620%
2025-09-25	11.8500	14.2500	11.8500	13.8500	+9.486%	63	313	+458.123%
2025-09-24	10.4000	12.6500	10.4000	12.6500	+25.871%	90	326	+511.067%
2025-09-23	10.1000	10.6000	10.0500	10.0500	+4.688%	366	373	+669.154%
2025-09-22	10.2500	10.5300	9.5800	9.6000	-8.571%	130	293	+705.208%
2025-09-19	10.8000	10.9500	10.0000	10.5000	-3.934%	155	168	+636.190%
2025-09-18	10.0000	12.5500	10.0000	10.9300	+60.264%	171	104	+607.228%
2025-09-17	6.9000	6.9000	6.7000	6.8200	-4.615%	59	59	+1,033.431%
2025-09-16	6.9300	7.1500	6.8300	7.1500	+2.143%	32	33	+981.119%
2025-09-15	7.0000	7.0000	7.0000	7.0000	0.000%	7	7	+1,004.286%