Dark

INTC20280121C30
INTC Jan 21 2028 30.00 Call (INTC280121C00030000)
option OPRA

EOD

Jul 16, 2026

70.85-7.939%(-6.11)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	74.0000	74.0000	70.8500	70.8500	-7.939%	20	3,686	0.000%
2026-07-15	82.3000	82.3000	76.9600	76.9600	-7.943%	101	3,682	-7.939%
2026-07-14	82.8000	83.6000	82.8000	83.6000	+6.769%	3	3,681	-15.251%
2026-07-13	78.3000	78.3000	78.3000	78.3000	-6.952%	1	3,684	-9.515%
2026-07-10	84.0000	84.1600	84.0000	84.1500	+2.099%	30	3,683	-15.805%
2026-07-08	84.2900	84.2900	80.4000	82.4200	-4.629%	23	3,713	-14.038%
2026-07-07	89.6000	89.6000	84.0500	86.4200	-14.546%	39	3,714	-18.017%
2026-07-06	96.1600	101.1300	96.1600	101.1300	+8.509%	6	3,711	-29.942%
2026-07-02	95.0000	95.0000	93.2000	93.2000	-8.851%	4	3,713	-23.981%
2026-07-01	108.0000	108.0000	102.2500	102.2500	-10.854%	3	3,713	-30.709%
2026-06-30	109.8000	115.4200	109.8000	114.7000	+17.101%	8	3,710	-38.230%
2026-06-29	97.9500	97.9500	97.9500	97.9500	-4.083%	2	3,718	-27.667%
2026-06-26	103.2500	103.6100	102.0900	102.1200	-4.382%	14	3,720	-30.621%
2026-06-25	102.0000	106.8000	102.0000	106.8000	+2.054%	16	3,728	-33.661%
2026-06-24	104.6500	104.6500	104.6500	104.6500	-5.423%	1	3,744	-32.298%
2026-06-23	110.6500	110.6500	110.6500	110.6500	-2.080%	2	3,745	-35.969%
2026-06-22	112.3500	113.0000	112.3500	113.0000	+4.610%	3	3,745	-37.301%
2026-06-18	101.9500	109.4000	101.9500	108.0200	+12.521%	5	3,749	-34.410%
2026-06-17	96.1300	96.1300	96.0000	96.0000	-5.771%	8	3,749	-26.198%
2026-06-15	103.4000	104.8900	101.8800	101.8800	+0.871%	49	3,749	-30.457%
2026-06-12	98.5000	101.0000	98.5000	101.0000	+10.046%	14	3,792	-29.851%
2026-06-11	88.7000	91.7800	87.7600	91.7800	+12.932%	6	3,806	-22.805%
2026-06-10	81.3300	81.3300	81.2700	81.2700	+0.333%	3	3,810	-12.821%
2026-06-09	84.1500	84.7900	77.9500	81.0000	-5.989%	6	3,812	-12.531%
2026-06-08	86.1600	86.1600	86.1600	86.1600	+15.853%	1	3,813	-17.769%
2026-06-05	78.1000	78.1000	74.3700	74.3700	-13.068%	29	3,814	-4.733%
2026-06-04	83.9500	85.5800	83.9500	85.5500	+5.617%	6	3,819	-17.183%
2026-06-02	79.6400	81.0000	79.0100	81.0000	+0.621%	19	3,819	-12.531%
2026-06-01	82.6500	85.9400	80.5000	80.5000	-13.441%	53	3,811	-11.988%
2026-05-29	98.9500	98.9500	91.5000	93.0000	-2.105%	13	3,822	-23.817%
2026-05-28	91.0000	95.0000	91.0000	95.0000	-0.105%	9	3,825	-25.421%
2026-05-27	96.7900	96.7900	92.8000	95.1000	-0.637%	15	3,829	-25.499%
2026-05-26	96.1700	96.1700	95.7100	95.7100	+1.088%	2	3,826	-25.974%
2026-05-22	94.6800	94.6800	94.6800	94.6800	+1.806%	1	3,828	-25.169%
2026-05-21	90.0000	93.0000	90.0000	93.0000	+0.617%	2	3,829	-23.817%
2026-05-20	90.9400	92.4300	90.9400	92.4300	+8.741%	2	3,829	-23.347%
2026-05-19	77.8200	85.0000	77.8200	85.0000	+3.030%	11	3,843	-16.647%
2026-05-18	83.3700	83.3700	81.4000	82.5000	-0.061%	9	3,843	-14.121%
2026-05-15	82.5000	83.0000	81.0000	82.5500	-8.562%	21	3,843	-14.173%
2026-05-14	91.0000	92.0200	89.2000	90.2800	-5.297%	19	3,864	-21.522%
2026-05-13	95.3800	96.2000	95.3300	95.3300	+2.893%	7	3,881	-25.679%
2026-05-12	98.1200	98.1200	91.1300	92.6500	-9.344%	37	3,881	-23.529%
2026-05-11	103.0000	103.0000	99.1500	102.2000	+3.494%	215	3,881	-30.675%
2026-05-08	88.4000	101.0000	88.4000	98.7500	+15.322%	62	4,103	-28.253%
2026-05-07	88.0300	88.0300	85.6300	85.6300	-1.935%	3	4,157	-17.260%
2026-05-06	84.7300	87.3200	84.6000	87.3200	+5.804%	49	4,160	-18.862%
2026-05-05	74.3300	83.9800	74.3300	82.5300	+16.799%	59	4,124	-14.152%
2026-05-04	73.2300	73.2300	70.6600	70.6600	-4.449%	4	4,170	+0.269%
2026-05-01	70.3000	74.1000	70.3000	73.9500	+9.637%	49	4,194	-4.192%
2026-04-30	67.3300	68.4000	66.4900	67.4500	-1.962%	17	4,194	+5.041%
2026-04-29	62.2600	68.8000	61.8100	68.8000	+17.707%	36	4,186	+2.980%
2026-04-28	55.9000	58.4500	55.9000	58.4500	-0.680%	34	4,211	+21.215%
2026-04-27	58.8500	61.0900	57.3500	58.8500	+3.246%	53	4,245	+20.391%
2026-04-24	57.3500	57.8300	54.5500	57.0000	+33.146%	122	4,287	+24.298%
2026-04-23	42.7500	43.1000	42.3000	42.8100	+5.184%	40	4,375	+65.499%
2026-04-22	41.5000	42.0000	40.5000	40.7000	-2.864%	23	4,411	+74.079%
2026-04-21	42.6000	42.6000	41.9000	41.9000	+2.646%	18	4,402	+69.093%
2026-04-20	42.0000	42.0000	40.8200	40.8200	-6.161%	8	4,402	+73.567%
2026-04-17	43.8000	45.0000	43.1500	43.5000	+0.625%	172	4,394	+62.874%
2026-04-16	41.8000	43.2300	41.4800	43.2300	+7.005%	19	4,375	+63.891%
2026-04-15	40.0100	40.8800	39.1500	40.4000	+3.590%	16	4,378	+75.371%
2026-04-14	39.7000	39.7000	38.1400	39.0000	-4.645%	22	4,386	+81.667%
2026-04-13	39.1200	41.1000	39.1200	40.9000	+7.462%	68	4,386	+73.227%
2026-04-10	37.2500	38.6500	37.2500	38.0600	+4.388%	39	4,414	+86.153%
2026-04-09	34.5000	36.6000	34.5000	36.4600	+4.680%	29	4,413	+94.323%
2026-04-08	31.5500	34.8300	30.5500	34.8300	+20.561%	88	4,419	+103.417%
2026-04-07	29.4000	29.4000	28.0000	28.8900	+5.941%	39	4,488	+145.241%
2026-04-06	28.9000	28.9000	27.2400	27.2700	+2.906%	71	4,466	+159.809%
2026-04-02	24.2000	27.0000	24.2000	26.5000	+9.278%	46	4,469	+167.358%
2026-04-01	24.0000	25.3000	23.9500	24.2500	+28.989%	38	4,469	+192.165%
2026-03-30	20.0000	20.0000	18.8000	18.8000	-8.293%	75	4,495	+276.862%
2026-03-27	20.8500	21.3500	20.5000	20.5000	-9.731%	17	4,424	+245.610%
2026-03-26	23.5600	23.5600	22.6000	22.7100	-6.389%	19	4,431	+211.977%
2026-03-25	23.5500	24.4500	22.8000	24.2600	+15.524%	64	4,431	+192.045%
2026-03-24	21.1000	21.1000	20.4000	21.0000	-1.869%	16	4,388	+237.381%
2026-03-23	22.2000	22.2000	21.3200	21.4000	-0.047%	64	4,382	+231.075%
2026-03-20	22.3400	22.8200	21.2500	21.4100	-9.853%	25	4,345	+230.920%
2026-03-19	23.7500	23.7500	23.7500	23.7500	+8.945%	1	4,340	+198.316%
2026-03-18	21.6500	21.8000	21.6500	21.8000	+1.443%	6	4,340	+225.000%
2026-03-17	23.0000	23.0000	21.4900	21.4900	-6.849%	29	4,346	+229.688%
2026-03-16	25.5000	25.5000	23.0700	23.0700	+0.875%	287	4,319	+207.109%
2026-03-13	23.7500	23.7500	22.8700	22.8700	-3.746%	2	4,310	+209.794%
2026-03-12	23.0000	23.7600	23.0000	23.7600	-3.060%	41	4,308	+198.190%
2026-03-11	25.2500	25.3000	24.5100	24.5100	+2.125%	42	4,267	+189.066%
2026-03-10	23.0000	24.5000	23.0000	24.0000	+10.599%	57	4,307	+195.208%
2026-03-09	19.7000	21.7000	19.7000	21.7000	+4.027%	46	4,344	+226.498%
2026-03-06	22.0000	22.1500	20.8400	20.8600	-8.869%	41	4,373	+239.645%
2026-03-04	21.5000	22.8900	21.5000	22.8900	+12.206%	25	4,379	+209.524%
2026-03-03	20.0000	20.7500	19.7300	20.4000	-7.692%	60	4,403	+247.304%
2026-03-02	22.1100	22.1100	22.0500	22.1000	-1.339%	52	4,344	+220.588%
2026-02-27	21.8100	22.5000	21.8100	22.4000	+0.448%	6	4,392	+216.295%
2026-02-26	22.4600	22.4600	21.8500	22.3000	-2.620%	5	4,390	+217.713%
2026-02-25	23.2100	23.2100	22.9000	22.9000	-1.336%	22	4,374	+209.389%
2026-02-24	21.5000	23.3300	21.5000	23.2100	+10.524%	8	4,374	+205.256%
2026-02-23	21.0000	21.1000	20.6500	21.0000	-1.408%	20	4,371	+237.381%
2026-02-20	20.8500	21.3000	20.6000	21.3000	-1.843%	336	4,364	+232.629%
2026-02-19	22.0000	22.1000	21.2000	21.7000	-3.556%	125	4,065	+226.498%
2026-02-18	23.0500	23.0600	22.5000	22.5000	-2.597%	4	3,955	+214.889%
2026-02-17	23.0500	23.4000	22.9000	23.1000	-2.941%	41	3,953	+206.710%
2026-02-13	23.0000	24.2000	23.0000	23.8000	+1.493%	25	3,954	+197.689%
2026-02-12	23.6000	23.8200	23.4500	23.4500	-5.974%	21	3,954	+202.132%
2026-02-11	25.1400	26.0000	24.0000	24.9400	+4.790%	79	3,962	+184.082%
2026-02-10	24.4600	24.8000	23.8000	23.8000	-13.265%	16	4,014	+197.689%
2026-02-09	25.1000	27.4400	25.1000	27.4400	+1.180%	11	4,009	+158.200%
2026-02-06	27.1100	27.6500	26.5300	27.1200	+6.646%	55	4,015	+161.246%
2026-02-05	24.3000	26.5300	24.0000	25.4300	-1.625%	170	4,056	+178.608%
2026-02-04	25.2500	25.8500	23.9000	25.8500	-3.184%	146	4,207	+174.081%
2026-02-03	26.5500	27.2100	26.2500	26.7000	+4.706%	78	4,093	+165.356%
2026-02-02	23.3000	26.1000	23.3000	25.5000	+8.511%	255	4,110	+177.843%
2026-01-30	25.2000	25.3000	23.1500	23.5000	-9.962%	71	3,956	+201.489%
2026-01-29	24.3000	26.1000	23.9000	26.1000	+2.153%	12	3,915	+171.456%
2026-01-28	23.7000	25.5500	23.7000	25.5500	+22.190%	80	3,920	+177.299%
2026-01-27	20.8500	21.3000	20.8000	20.9100	+6.521%	90	3,956	+238.833%
2026-01-26	21.4000	21.4500	19.4500	19.6300	-10.365%	173	3,903	+260.927%
2026-01-23	23.4700	24.3000	21.3000	21.9000	-27.218%	405	3,867	+223.516%
2026-01-22	30.1000	30.6500	29.0500	30.0900	-0.693%	73	3,614	+135.460%
2026-01-21	27.0000	30.3500	27.0000	30.3000	+19.668%	109	3,671	+133.828%
2026-01-20	24.2000	26.9000	24.2000	25.3200	+5.941%	131	3,727	+179.818%
2026-01-16	26.0900	26.0900	23.5100	23.9000	-4.515%	54	3,707	+196.444%
2026-01-15	26.6600	26.6600	24.5000	25.0300	-0.517%	277	3,707	+183.060%
2026-01-14	25.1700	25.5000	24.3000	25.1600	+4.833%	98	3,755	+181.598%
2026-01-13	23.5000	25.0000	22.4500	24.0000	+12.150%	122	3,792	+195.208%
2026-01-12	21.6000	22.4000	21.3500	21.4000	-4.889%	102	3,829	+231.075%
2026-01-09	20.3400	22.6000	20.2100	22.5000	+20.000%	195	3,794	+214.889%
2026-01-08	20.1900	20.1900	18.5000	18.7500	-5.684%	19	3,875	+277.867%
2026-01-07	18.4000	21.6200	18.4000	19.8800	+12.063%	98	3,858	+256.388%
2026-01-06	17.3000	17.7400	17.0000	17.7400	+3.140%	69	3,814	+299.380%
2026-01-05	17.4500	17.9500	16.2500	17.2000	+1.176%	97	3,799	+311.919%
2026-01-02	15.9900	17.2500	15.9900	17.0000	+12.657%	99	3,736	+316.765%
2025-12-31	15.2500	15.4000	15.0000	15.0900	-1.373%	27	3,663	+369.516%
2025-12-30	14.9500	16.2200	14.9500	15.3000	+5.517%	124	3,663	+363.072%
2025-12-29	14.2200	15.1000	14.2200	14.5000	+0.346%	39	3,717	+388.621%
2025-12-26	14.2500	14.5500	14.1700	14.4500	+1.832%	29	3,678	+390.311%
2025-12-24	13.7500	14.3000	13.7000	14.1900	-3.797%	14	3,681	+399.295%
2025-12-23	15.0200	15.0200	14.2000	14.7500	-1.139%	32	3,681	+380.339%
2025-12-22	15.6900	15.7100	14.6800	14.9200	-3.742%	62	3,692	+374.866%
2025-12-19	15.6000	15.8000	15.4000	15.5000	+4.377%	282	3,683	+357.097%
2025-12-18	14.8000	14.9400	14.8000	14.8500	+2.414%	35	3,499	+377.104%
2025-12-17	15.9000	15.9000	14.5000	14.5000	-7.051%	12	3,478	+388.621%
2025-12-16	15.6800	15.9000	15.4500	15.6000	-1.887%	11	3,473	+354.167%
2025-12-15	16.0000	16.0000	15.9000	15.9000	-5.357%	11	3,478	+345.597%
2025-12-12	16.5500	16.8000	16.4000	16.8000	-3.448%	14	3,469	+321.726%
2025-12-11	17.0000	17.4900	17.0000	17.4000	-5.997%	5	3,468	+307.184%
2025-12-10	17.5000	18.5100	17.4000	18.5100	+3.697%	10	3,469	+282.766%
2025-12-09	17.9500	18.1000	17.8500	17.8500	-0.998%	39	3,473	+296.919%
2025-12-08	19.0600	19.0600	17.5000	18.0300	-5.105%	118	3,434	+292.956%
2025-12-05	19.1500	19.9000	19.0000	19.0000	+4.338%	186	3,516	+272.895%
2025-12-04	19.9000	19.9000	18.0800	18.2100	-12.871%	42	3,428	+289.072%
2025-12-03	20.9700	21.4000	20.5000	20.9000	-0.096%	23	3,403	+238.995%
2025-12-02	18.1000	20.9500	18.1000	20.9200	+17.859%	81	3,410	+238.671%
2025-12-01	17.5000	18.0000	17.5000	17.7500	0.000%	94	3,420	+299.155%
2025-11-28	16.6000	17.8100	16.6000	17.7500	+16.393%	52	3,413	+299.155%
2025-11-26	14.9500	15.3700	14.9500	15.2500	+5.172%	44	3,415	+364.590%
2025-11-25	13.6000	14.8500	13.6000	14.5000	0.000%	8	3,415	+388.621%
2025-11-24	13.8500	14.8000	13.8000	14.5000	+5.225%	434	3,407	+388.621%
2025-11-21	12.9000	13.8000	12.9000	13.7800	+6.000%	56	3,360	+414.151%
2025-11-20	14.7500	15.1000	12.8000	13.0000	-6.810%	36	3,328	+445.000%
2025-11-19	13.5000	14.3200	13.5000	13.9500	+4.104%	27	3,314	+407.885%
2025-11-18	13.5300	13.6000	12.9800	13.4000	-1.832%	82	3,300	+428.731%
2025-11-17	14.2500	14.4500	13.4200	13.6500	-7.332%	46	3,243	+419.048%
2025-11-14	14.0100	14.9000	13.9000	14.7300	+0.477%	84	3,205	+380.991%
2025-11-13	15.6100	15.8000	14.5000	14.6600	-11.152%	862	3,226	+383.288%
2025-11-12	16.3800	16.5200	16.3300	16.5000	0.000%	37	2,792	+329.394%
2025-11-11	16.4600	16.5000	16.4600	16.5000	-2.077%	3	2,791	+329.394%
2025-11-10	17.8700	18.0000	16.7000	16.8500	+1.813%	93	2,791	+320.475%
2025-11-07	16.2000	16.8300	15.9000	16.5500	+1.721%	66	2,712	+328.097%
2025-11-06	17.0000	17.0000	15.5500	16.2700	-3.671%	75	2,726	+335.464%
2025-11-05	16.0900	16.9500	16.0900	16.8900	+6.562%	26	2,715	+319.479%
2025-11-04	16.5000	16.7500	15.8500	15.8500	-11.204%	169	2,698	+347.003%
2025-11-03	19.1500	19.1500	17.4900	17.8500	-2.989%	37	2,649	+296.919%
2025-10-31	18.8500	18.8500	18.2900	18.4000	-4.167%	17	2,649	+285.054%
2025-10-30	18.9500	19.4500	18.9000	19.2000	-0.052%	22	2,637	+269.010%
2025-10-29	19.3000	19.9500	19.1000	19.2100	-2.783%	136	2,620	+268.818%
2025-10-28	18.8000	20.3500	18.8000	19.7600	+9.778%	57	2,611	+258.553%
2025-10-27	17.0000	18.4500	17.0000	18.0000	+8.434%	343	2,754	+293.611%
2025-10-24	18.4500	18.4500	16.3000	16.6000	+1.716%	380	2,754	+326.807%
2025-10-23	15.7500	16.3200	15.5000	16.3200	+4.415%	106	2,457	+334.130%
2025-10-22	16.2500	16.2500	15.0000	15.6300	-5.843%	103	2,470	+353.295%
2025-10-21	16.4500	16.7500	16.4000	16.6000	0.000%	165	2,443	+326.807%
2025-10-20	16.7500	17.0000	16.6000	16.6000	+3.170%	62	2,412	+326.807%
2025-10-17	15.4000	16.6900	15.2500	16.0900	+1.131%	113	2,359	+340.336%
2025-10-16	15.9200	16.4000	15.8300	15.9100	-1.057%	63	2,293	+345.317%
2025-10-15	15.4200	16.1300	14.6000	16.0800	+10.897%	59	2,322	+340.609%
2025-10-14	14.9000	15.5000	13.8000	14.5000	-7.170%	116	2,268	+388.621%
2025-10-13	15.7600	15.9000	14.9000	15.6200	+2.092%	87	2,288	+353.585%
2025-10-10	17.4600	17.4600	15.3000	15.3000	-4.435%	140	2,256	+363.072%
2025-10-09	15.9000	16.0100	15.2800	16.0100	+1.265%	189	2,265	+342.536%
2025-10-08	15.5000	15.8500	14.7500	15.8100	+0.573%	416	2,329	+348.134%
2025-10-07	15.0000	16.1000	14.9900	15.7200	+3.762%	172	2,407	+350.700%
2025-10-06	16.1000	16.6500	14.6500	15.1500	+0.331%	335	2,274	+367.657%
2025-10-03	15.2000	16.2000	15.0000	15.1000	-2.075%	118	2,016	+369.205%
2025-10-02	14.2000	16.3900	14.1500	15.4200	+8.211%	213	1,981	+359.468%
2025-10-01	12.8000	14.2500	12.5500	14.2500	+16.803%	65	1,871	+397.193%
2025-09-30	12.5000	12.5500	12.0500	12.2000	-9.763%	98	1,846	+480.738%
2025-09-29	13.4500	13.6800	12.8500	13.5200	-6.306%	926	1,825	+424.038%
2025-09-26	13.7100	14.7000	13.0000	14.4300	+11.774%	906	2,158	+390.991%
2025-09-25	11.1000	13.1000	10.6200	12.9100	+22.835%	438	1,620	+448.799%
2025-09-24	9.1500	10.8000	9.1500	10.5100	+18.223%	460	1,631	+574.120%
2025-09-23	8.5000	9.5500	8.5000	8.8900	+6.467%	327	1,436	+696.963%
2025-09-22	9.4700	9.4700	8.3500	8.3500	-6.704%	951	1,372	+748.503%
2025-09-19	10.2800	10.2800	8.7400	8.9500	-7.446%	611	950	+691.620%
2025-09-18	11.5000	11.5000	9.4500	9.6700	+65.299%	832	652	+632.678%
2025-09-17	5.9000	6.0000	5.7100	5.8500	-2.500%	46	65	+1,111.111%
2025-09-16	5.9800	6.1000	5.9000	6.0000	+0.840%	60	47	+1,080.833%
2025-09-15	5.6600	6.1800	5.6600	5.9500	0.000%	21	11	+1,090.756%