Dark

INTC20280121C32
INTC Jan 21 2028 32.00 Call (INTC280121C00032000)
option OPRA

EOD

Jul 16, 2026

69.49-13.138%(-10.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	69.4900	69.4900	69.4900	69.4900	-13.138%	5	958	0.000%
2026-07-14	80.0000	80.0000	80.0000	80.0000	+5.583%	60	961	-13.138%
2026-07-13	76.5000	76.5000	75.7700	75.7700	-3.991%	7	961	-8.288%
2026-07-08	82.1800	83.0000	78.9200	78.9200	-5.406%	4	961	-11.949%
2026-07-07	83.4300	83.4300	83.4300	83.4300	-18.206%	20	962	-16.709%
2026-06-26	101.5000	102.0000	101.5000	102.0000	+2.000%	3	962	-31.873%
2026-06-25	101.0000	101.0000	100.0000	100.0000	-7.330%	2	962	-30.510%
2026-06-23	110.2000	110.2000	107.9100	107.9100	+0.850%	4	963	-35.604%
2026-06-18	103.2600	107.0000	103.2600	107.0000	+16.266%	6	970	-35.056%
2026-06-16	92.2900	92.2900	92.0300	92.0300	-8.364%	7	970	-24.492%
2026-06-15	100.4300	100.4300	100.4300	100.4300	+2.574%	1	971	-30.808%
2026-06-12	94.0000	97.9100	94.0000	97.9100	+7.005%	2	971	-29.027%
2026-06-11	92.0000	92.0000	91.5000	91.5000	+14.719%	2	972	-24.055%
2026-06-09	74.6000	79.7600	74.6000	79.7600	-3.438%	3	974	-12.876%
2026-06-08	85.0000	85.0000	82.6000	82.6000	+13.931%	9	975	-15.872%
2026-06-05	75.5000	75.5000	72.5000	72.5000	-11.908%	8	984	-4.152%
2026-06-04	82.3000	82.3000	82.3000	82.3000	-3.392%	2	984	-15.565%
2026-06-03	85.1900	85.1900	85.1900	85.1900	+1.104%	1	986	-18.429%
2026-06-01	84.2600	84.2600	84.2600	84.2600	-11.714%	2	986	-17.529%
2026-05-29	93.1500	95.4400	93.1500	95.4400	+2.370%	21	988	-27.190%
2026-05-28	93.2600	93.2600	93.2300	93.2300	-0.819%	10	987	-25.464%
2026-05-22	91.2000	94.0000	91.2000	94.0000	+2.969%	2	986	-26.074%
2026-05-21	91.3000	91.4700	91.2900	91.2900	+12.219%	25	987	-23.880%
2026-05-18	85.5000	85.5000	81.3500	81.3500	+0.594%	4	987	-14.579%
2026-05-15	82.0000	82.0000	80.6700	80.8700	-7.788%	3	987	-14.072%
2026-05-14	87.7000	87.7000	87.7000	87.7000	-2.933%	1	988	-20.764%
2026-05-12	96.1900	96.1900	87.9000	90.3500	-6.856%	26	988	-23.088%
2026-05-11	98.5500	100.4800	97.0000	97.0000	-0.226%	70	988	-28.361%
2026-05-08	89.2000	97.2200	89.2000	97.2200	+18.028%	25	989	-28.523%
2026-05-07	83.0000	83.0000	82.3700	82.3700	-2.670%	3	1,009	-15.637%
2026-05-06	82.8500	84.6300	81.5000	84.6300	+3.650%	12	1,010	-17.890%
2026-05-05	78.1100	82.2300	78.1100	81.6500	+14.052%	3	1,015	-14.893%
2026-05-01	70.8000	72.0000	70.8000	71.5900	+6.851%	19	1,024	-2.933%
2026-04-29	65.4500	67.5000	65.4500	67.0000	+20.244%	5	1,024	+3.716%
2026-04-28	55.7200	55.7200	55.7200	55.7200	-6.227%	60	1,026	+24.713%
2026-04-27	58.8200	59.4200	58.8200	59.4200	+10.303%	30	969	+16.947%
2026-04-24	57.8200	57.8200	53.4000	53.8700	+33.012%	21	969	+28.996%
2026-04-21	40.5000	40.5000	40.5000	40.5000	+0.746%	10	983	+71.580%
2026-04-20	40.2000	40.2000	40.2000	40.2000	-3.713%	1	983	+72.861%
2026-04-17	43.2500	43.4600	41.6700	41.7500	+5.031%	81	983	+66.443%
2026-04-16	39.7500	39.7500	39.7500	39.7500	+2.873%	1	936	+74.818%
2026-04-15	38.6600	38.6600	38.6400	38.6400	+4.574%	2	935	+79.840%
2026-04-14	37.9200	37.9200	36.8500	36.9500	-7.809%	8	935	+88.065%
2026-04-13	38.0000	40.0800	38.0000	40.0800	+7.742%	194	936	+73.378%
2026-04-10	37.0000	37.2100	37.0000	37.2000	+5.323%	14	955	+86.801%
2026-04-09	34.6500	35.3200	34.3600	35.3200	+7.519%	27	958	+96.744%
2026-04-08	30.6400	33.5000	30.6400	32.8500	+17.531%	30	959	+111.537%
2026-04-07	27.1000	27.9500	27.1000	27.9500	+11.800%	2	957	+148.623%
2026-04-02	25.0000	25.0000	25.0000	25.0000	+4.910%	2	959	+177.960%
2026-04-01	24.0300	24.0300	23.8300	23.8300	+24.115%	12	959	+191.607%
2026-03-31	18.5000	19.2000	18.5000	19.2000	+5.960%	4	956	+261.927%
2026-03-30	18.4000	18.4000	18.1200	18.1200	-8.253%	14	953	+283.499%
2026-03-27	19.8000	19.8000	19.7500	19.7500	-5.952%	3	954	+251.848%
2026-03-26	21.5500	21.5500	21.0000	21.0000	-8.656%	6	951	+230.905%
2026-03-25	23.2000	23.2000	22.6000	22.9900	+16.111%	12	957	+202.262%
2026-03-24	20.6000	20.6000	19.8000	19.8000	-2.941%	2	963	+250.960%
2026-03-23	20.3500	20.8500	20.3500	20.4000	-2.158%	7	962	+240.637%
2026-03-20	21.2000	21.5800	20.8500	20.8500	-2.797%	6	959	+233.285%
2026-03-19	21.7000	21.7000	21.4500	21.4500	-2.500%	20	958	+223.963%
2026-03-18	21.3000	22.0000	21.3000	22.0000	+4.117%	5	968	+215.864%
2026-03-17	21.2500	21.4500	21.1300	21.1300	-9.893%	21	970	+228.869%
2026-03-16	22.4500	24.0000	22.4500	23.4500	+4.922%	278	975	+196.333%
2026-03-13	21.9500	22.3500	21.9500	22.3500	+2.101%	51	996	+210.917%
2026-03-12	21.8000	21.8900	21.8000	21.8900	+6.937%	2	1,041	+217.451%
2026-03-09	19.6000	20.4800	19.5500	20.4700	+2.916%	48	1,041	+239.472%
2026-03-06	20.9200	20.9200	19.8800	19.8900	-2.738%	10	1,029	+249.372%
2026-03-04	19.7500	20.4500	19.7500	20.4500	+6.234%	201	1,031	+239.804%
2026-03-03	19.2700	19.2700	19.2500	19.2500	-7.496%	2	1,212	+260.987%
2026-03-02	20.8100	20.8100	20.8100	20.8100	-2.300%	1	1,211	+233.926%
2026-02-27	20.7200	21.3000	20.7200	21.3000	+0.094%	23	1,210	+226.244%
2026-02-26	22.9500	22.9500	21.2800	21.2800	-5.632%	3	1,210	+226.551%
2026-02-25	22.3300	22.6000	22.3300	22.5500	+5.374%	5	1,209	+208.160%
2026-02-24	20.3300	21.4000	20.3300	21.4000	+7.000%	4	1,209	+224.720%
2026-02-20	20.0000	20.4500	19.8400	20.0000	-0.498%	29	1,212	+247.450%
2026-02-19	20.7000	20.7700	20.1000	20.1000	-5.189%	7	1,228	+245.721%
2026-02-18	21.2000	21.2000	21.2000	21.2000	-8.026%	82	1,225	+227.783%
2026-02-13	23.0500	23.0500	23.0500	23.0500	-0.216%	1	1,177	+201.475%
2026-02-12	23.0300	23.1000	23.0300	23.1000	-5.133%	2	1,177	+200.823%
2026-02-11	24.1200	24.3500	24.1200	24.3500	+6.425%	11	1,177	+185.380%
2026-02-10	23.6900	23.6900	22.8700	22.8800	-12.236%	18	1,188	+203.715%
2026-02-09	26.0700	26.0700	26.0700	26.0700	-0.799%	2	1,179	+166.552%
2026-02-06	25.4000	26.2800	25.4000	26.2800	+8.820%	4	1,177	+164.422%
2026-02-05	25.2500	25.2500	24.1500	24.1500	-3.051%	4	1,177	+187.743%
2026-02-04	23.2500	24.9100	23.2500	24.9100	-3.636%	4	1,180	+178.964%
2026-02-03	25.5500	25.8500	25.5500	25.8500	+6.379%	4	1,181	+168.820%
2026-02-02	24.3000	24.3000	24.3000	24.3000	+6.206%	1	1,179	+185.967%
2026-01-30	24.0000	24.4000	22.8800	22.8800	-3.338%	17	1,179	+203.715%
2026-01-29	23.5000	23.6700	23.5000	23.6700	-0.253%	4	1,187	+193.578%
2026-01-28	24.0000	24.0000	23.3300	23.7300	+19.547%	9	1,185	+192.836%
2026-01-27	20.0800	20.2500	19.8200	19.8500	+5.867%	24	1,187	+250.076%
2026-01-26	20.2000	20.2000	18.3500	18.7500	-10.287%	39	1,164	+270.613%
2026-01-23	24.0000	24.0800	20.2500	20.9000	-28.839%	204	1,138	+232.488%
2026-01-22	28.7700	29.6500	27.7500	29.3700	+1.276%	28	1,193	+136.602%
2026-01-21	27.9600	29.0000	27.7500	29.0000	+22.986%	44	1,206	+139.621%
2026-01-20	22.6000	25.0000	22.6000	23.5800	+2.522%	6	1,205	+194.699%
2026-01-16	23.8300	23.8300	22.6700	23.0000	-6.428%	30	1,214	+202.130%
2026-01-15	25.0200	25.0200	23.7000	24.5800	+2.417%	6	1,214	+182.710%
2026-01-14	23.8000	24.0000	23.8000	24.0000	+3.448%	5	1,216	+189.542%
2026-01-13	21.7600	23.8000	21.7600	23.2000	+14.851%	86	1,212	+199.526%
2026-01-12	20.5000	20.5000	20.2000	20.2000	-6.047%	3	1,216	+244.010%
2026-01-09	19.4200	21.5000	19.4200	21.5000	+22.507%	29	1,215	+223.209%
2026-01-08	19.0400	19.0400	17.4500	17.5500	-7.241%	9	1,215	+295.954%
2026-01-07	18.4100	20.0000	18.4100	18.9200	+11.294%	38	1,209	+267.283%
2026-01-06	16.5700	17.0000	16.5700	17.0000	+2.719%	17	1,214	+308.765%
2026-01-05	18.2100	18.2100	16.2000	16.5500	+1.223%	38	1,221	+319.879%
2026-01-02	15.4500	16.3500	15.4500	16.3500	+15.060%	11	1,221	+325.015%
2025-12-31	14.3000	14.3000	14.2100	14.2100	-3.333%	11	1,217	+389.022%
2025-12-30	14.8500	15.0000	14.7000	14.7000	+7.692%	15	1,217	+372.721%
2025-12-29	13.7100	13.7100	13.6500	13.6500	+0.368%	11	1,212	+409.084%
2025-12-26	13.6500	13.8000	13.6000	13.6000	+1.266%	3	1,212	+410.956%
2025-12-24	13.2100	13.4300	13.1500	13.4300	-1.827%	13	1,208	+417.424%
2025-12-23	13.6900	13.6900	13.6800	13.6800	-1.795%	5	1,208	+407.968%
2025-12-22	13.5000	14.1500	13.5000	13.9300	-5.559%	6	1,208	+398.851%
2025-12-19	14.7200	14.7500	14.7200	14.7500	+6.729%	54	1,210	+371.119%
2025-12-18	14.6000	14.6000	13.8200	13.8200	+1.618%	26	1,209	+402.822%
2025-12-17	14.3400	14.3400	13.6000	13.6000	-9.030%	109	1,230	+410.956%
2025-12-16	14.9500	14.9500	14.9500	14.9500	+0.336%	1	1,125	+364.816%
2025-12-15	15.0000	15.3600	14.8100	14.9000	-2.678%	13	1,125	+366.376%
2025-12-12	15.5900	15.6500	15.3100	15.3100	-9.941%	32	1,114	+353.886%
2025-12-10	17.0000	17.0000	17.0000	17.0000	-0.701%	48	1,115	+308.765%
2025-12-09	17.1200	17.1200	17.1200	17.1200	+0.706%	1	1,115	+305.900%
2025-12-08	17.4500	17.5500	17.0000	17.0000	-7.357%	4	1,115	+308.765%
2025-12-05	18.3500	18.3500	18.3500	18.3500	+5.642%	1	1,116	+278.692%
2025-12-04	18.8200	18.8400	17.1000	17.3700	-10.093%	29	1,115	+300.058%
2025-12-02	19.4000	19.4000	19.3000	19.3200	+16.386%	3	1,104	+259.679%
2025-12-01	16.8500	16.8500	16.6000	16.6000	-1.659%	135	1,105	+318.614%
2025-11-28	16.7500	16.8800	16.7500	16.8800	+15.696%	2	1,230	+311.671%
2025-11-26	13.9900	14.6700	13.8500	14.5900	+8.074%	17	1,234	+376.285%
2025-11-24	13.5000	13.5000	13.5000	13.5000	+1.504%	1	1,234	+414.741%
2025-11-21	12.1000	13.3000	11.8000	13.3000	+10.833%	100	1,235	+422.481%
2025-11-20	13.8000	14.2000	12.0000	12.0000	-11.830%	46	1,247	+479.083%
2025-11-19	13.6000	13.6100	13.6000	13.6100	+7.589%	2	1,249	+410.580%
2025-11-18	12.5900	13.0000	12.2300	12.6500	-1.249%	18	1,250	+449.328%
2025-11-17	12.9600	13.7000	12.8000	12.8100	-2.955%	49	1,248	+442.467%
2025-11-14	13.2000	13.2000	13.2000	13.2000	-2.150%	1	1,250	+426.439%
2025-11-13	14.9000	14.9000	13.4900	13.4900	-11.250%	29	1,250	+415.122%
2025-11-12	15.0500	15.8000	15.0500	15.2000	-2.564%	9	1,269	+357.171%
2025-11-11	15.7100	15.7100	15.6000	15.6000	-3.525%	6	1,269	+345.449%
2025-11-10	16.9500	16.9500	15.9000	16.1700	+2.863%	17	1,264	+329.746%
2025-11-07	15.6500	15.8000	15.0700	15.7200	+2.078%	41	1,252	+342.048%
2025-11-06	15.2500	15.4000	15.1900	15.4000	-2.778%	5	1,233	+351.234%
2025-11-05	15.3000	15.8400	15.2500	15.8400	+2.991%	34	1,234	+338.699%
2025-11-04	15.0000	16.3500	15.0000	15.3800	-10.425%	25	1,204	+351.821%
2025-11-03	17.2000	17.2000	17.0000	17.1700	-6.175%	183	1,259	+304.718%
2025-10-31	18.4500	18.4500	18.3000	18.3000	-1.241%	3	1,259	+279.727%
2025-10-30	18.5500	18.5500	18.5300	18.5300	+0.162%	2	1,256	+275.013%
2025-10-29	18.8400	18.9000	18.5000	18.5000	-3.141%	62	1,257	+275.622%
2025-10-28	17.5800	19.2500	17.5800	19.1000	+14.303%	48	1,268	+263.822%
2025-10-27	16.7100	17.5000	16.3800	16.7100	+4.699%	52	1,217	+315.859%
2025-10-24	17.2000	17.2000	15.4600	15.9600	+2.968%	125	1,217	+335.401%
2025-10-23	14.7800	15.5000	14.7800	15.5000	+6.602%	5	1,168	+348.323%
2025-10-22	15.0000	15.1500	14.3000	14.5400	-7.152%	34	1,167	+377.923%
2025-10-21	15.5500	15.6600	15.5000	15.6600	-1.199%	52	1,181	+343.742%
2025-10-20	15.8500	15.8500	15.8500	15.8500	+6.376%	10	1,131	+338.423%
2025-10-17	15.7700	15.7700	14.9000	14.9000	-0.468%	10	1,140	+366.376%
2025-10-16	15.4000	15.4000	14.9700	14.9700	+1.837%	5	1,143	+364.195%
2025-10-15	14.3500	14.9500	14.2000	14.7000	+4.034%	115	1,143	+372.721%
2025-10-14	13.3000	14.1300	13.2800	14.1300	-7.647%	6	1,249	+391.791%
2025-10-13	14.8200	15.3000	14.1500	15.3000	+5.155%	12	1,250	+354.183%
2025-10-10	16.1000	16.1000	14.4000	14.5500	-2.870%	21	1,247	+377.595%
2025-10-09	15.0000	15.0000	14.5000	14.9800	+2.462%	58	1,242	+363.885%
2025-10-08	13.8500	15.0000	13.7500	14.6200	+0.137%	265	1,242	+375.308%
2025-10-07	15.0500	15.0500	14.5100	14.6000	+1.955%	132	1,383	+375.959%
2025-10-06	15.2000	15.6000	14.1800	14.3200	+2.286%	171	1,325	+385.265%
2025-10-03	15.0000	15.0000	14.0000	14.0000	-4.762%	37	1,170	+396.357%
2025-10-02	13.2600	14.8300	13.2600	14.7000	+6.368%	152	1,172	+372.721%
2025-10-01	12.0400	13.8200	12.0400	13.8200	+20.174%	54	1,073	+402.822%
2025-09-30	12.5500	12.5500	11.5000	11.5000	-9.091%	32	1,046	+504.261%
2025-09-29	12.8000	13.0000	12.1000	12.6500	-7.326%	349	1,028	+449.328%
2025-09-26	13.0000	13.8000	12.5500	13.6500	+6.724%	109	810	+409.084%
2025-09-25	9.9000	12.7900	9.9000	12.7900	+31.856%	486	731	+443.315%
2025-09-24	8.7500	9.8000	8.5000	9.7000	+17.433%	99	466	+616.392%
2025-09-23	8.4800	8.8500	8.2600	8.2600	+5.627%	169	503	+741.283%
2025-09-22	8.4000	8.4000	7.8000	7.8200	-3.098%	124	406	+788.619%
2025-09-19	8.7200	9.0000	8.0700	8.0700	-10.333%	181	357	+761.090%
2025-09-18	7.1000	10.6000	7.1000	9.0000	+65.138%	413	303	+672.111%
2025-09-17	5.4500	5.4500	5.4500	5.4500	+1.301%	1	3	+1,175.046%
2025-09-16	5.3800	5.3800	5.3800	5.3800	0.000%	2	2	+1,191.636%