Dark

INTC20280121C35
INTC Jan 21 2028 35.00 Call (INTC280121C00035000)
option OPRA

EOD

Jul 16, 2026

67.63-6.588%(-4.77)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	69.3400	69.3400	67.6300	67.6300	-6.588%	2	3,114	0.000%
2026-07-15	74.8000	74.8000	71.2700	72.4000	-3.979%	22	3,135	-6.588%
2026-07-13	75.4000	75.4000	75.4000	75.4000	-3.519%	10	3,155	-10.305%
2026-07-08	78.1500	78.1500	78.1500	78.1500	-4.788%	1	3,155	-13.461%
2026-07-07	81.5000	82.6000	81.1800	82.0800	-12.718%	35	3,155	-17.605%
2026-07-06	94.0400	94.0400	94.0400	94.0400	+4.096%	4	3,156	-28.084%
2026-07-02	90.3400	90.3400	90.3400	90.3400	-11.214%	2	3,180	-25.138%
2026-06-29	101.0500	101.7900	101.0500	101.7500	+1.740%	8	3,180	-33.533%
2026-06-26	100.0100	100.0100	100.0100	100.0100	-2.372%	2	3,179	-32.377%
2026-06-25	98.9700	102.4400	98.9700	102.4400	-2.149%	4	3,179	-33.981%
2026-06-24	100.0000	104.6900	100.0000	104.6900	+1.081%	12	3,180	-35.400%
2026-06-23	106.6100	106.6100	103.5700	103.5700	-6.694%	43	3,181	-34.701%
2026-06-22	111.0000	111.0000	111.0000	111.0000	+8.653%	1	3,201	-39.072%
2026-06-18	100.3000	102.1600	100.3000	102.1600	+8.450%	2	3,207	-33.800%
2026-06-17	92.1000	94.2000	92.1000	94.2000	+5.369%	10	3,207	-28.206%
2026-06-16	91.0000	91.0000	89.4000	89.4000	-9.239%	19	3,207	-24.351%
2026-06-15	97.7000	98.5000	97.7000	98.5000	+3.120%	17	3,224	-31.340%
2026-06-12	90.0000	96.5000	90.0000	95.5200	+14.395%	10	3,231	-29.198%
2026-06-11	85.9300	85.9300	83.4500	83.5000	+5.656%	10	3,232	-19.006%
2026-06-10	77.2500	79.0300	77.2500	79.0300	+11.326%	2	3,228	-14.425%
2026-06-09	70.9900	70.9900	70.9900	70.9900	-13.002%	1	3,230	-4.733%
2026-06-08	81.6000	81.6000	81.6000	81.6000	+13.570%	1	3,231	-17.120%
2026-06-05	73.8300	73.8300	71.8500	71.8500	-8.471%	3	3,231	-5.873%
2026-06-04	78.5000	78.5000	78.5000	78.5000	-7.002%	1	3,232	-13.847%
2026-06-03	84.4100	84.4100	84.4100	84.4100	+8.664%	2	3,231	-19.879%
2026-06-02	78.0500	78.0500	76.9000	77.6800	-1.671%	21	3,231	-12.938%
2026-06-01	79.7800	81.0800	78.5000	79.0000	-9.195%	5	3,248	-14.392%
2026-05-29	93.0600	93.0600	87.0000	87.0000	-4.238%	3	3,251	-22.264%
2026-05-28	89.7500	90.8500	89.7500	90.8500	+1.440%	7	3,252	-25.559%
2026-05-27	89.5600	89.5600	89.5600	89.5600	-2.525%	1	3,257	-24.486%
2026-05-26	92.0000	95.0000	91.6000	91.8800	+3.410%	13	3,257	-26.393%
2026-05-22	91.1600	91.1600	88.8500	88.8500	+1.230%	2	3,267	-23.883%
2026-05-20	87.2200	91.0000	86.6000	87.7700	+16.036%	438	3,268	-22.946%
2026-05-19	75.6400	75.6400	75.6400	75.6400	-1.021%	1	3,692	-10.590%
2026-05-18	85.0000	85.0000	75.1700	76.4200	-4.475%	11	3,692	-11.502%
2026-05-15	79.4100	80.2200	77.9200	80.0000	-6.977%	118	3,692	-15.463%
2026-05-14	85.5200	86.0000	85.5200	86.0000	-6.042%	7	3,765	-21.360%
2026-05-13	89.5000	92.6000	88.0000	91.5300	+1.802%	7	3,773	-26.112%
2026-05-12	94.0300	97.5000	85.3700	89.9100	-8.386%	19	3,773	-24.780%
2026-05-11	98.1000	98.6200	95.7000	98.1400	+3.501%	8	3,773	-31.088%
2026-05-08	87.3600	99.8000	87.0000	94.8200	+14.808%	20	3,779	-28.675%
2026-05-06	80.8500	82.6200	77.9000	82.5900	+5.210%	26	3,792	-18.114%
2026-05-05	70.3500	80.0000	70.3500	78.5000	+12.303%	130	3,814	-13.847%
2026-05-04	69.8800	69.9000	69.2500	69.9000	-0.427%	6	3,836	-3.247%
2026-05-01	63.6000	70.4000	63.6000	70.2000	+9.688%	26	3,847	-3.661%
2026-04-30	62.7500	65.2700	62.7500	64.0000	-0.249%	11	3,847	+5.672%
2026-04-29	59.4500	64.2000	58.7500	64.1600	+17.359%	20	3,846	+5.408%
2026-04-28	53.0000	55.3800	53.0000	54.6700	-3.919%	130	3,855	+23.706%
2026-04-27	57.0000	57.0000	56.9000	56.9000	+9.423%	3	3,851	+18.858%
2026-04-24	53.6500	56.0000	51.2600	52.0000	+31.980%	148	3,850	+30.058%
2026-04-23	38.9000	39.7700	38.9000	39.4000	+5.319%	108	3,870	+71.650%
2026-04-22	37.7700	38.5000	37.4100	37.4100	-2.831%	36	3,921	+80.781%
2026-04-21	38.8800	38.8800	38.5000	38.5000	+2.804%	5	3,929	+75.662%
2026-04-20	38.0000	38.1000	37.4500	37.4500	-8.098%	6	3,929	+80.587%
2026-04-17	41.4600	41.7800	40.2500	40.7500	+2.619%	45	3,932	+65.963%
2026-04-16	37.8500	39.7200	37.8100	39.7100	+8.143%	32	3,932	+70.310%
2026-04-15	36.4300	37.7000	36.4300	36.7200	+4.526%	64	3,945	+84.178%
2026-04-14	35.1000	35.2500	34.9500	35.1300	-5.969%	26	3,936	+92.514%
2026-04-13	36.7200	37.7600	36.5500	37.3600	+6.926%	62	3,937	+81.022%
2026-04-10	33.8500	35.7300	33.8500	34.9400	+2.493%	47	3,930	+93.560%
2026-04-09	32.5000	34.0900	32.2500	34.0900	+9.438%	39	3,965	+98.387%
2026-04-08	28.3300	31.4500	28.3300	31.1500	+19.120%	36	3,975	+117.111%
2026-04-07	26.1000	26.7000	25.4300	26.1500	+6.301%	107	4,004	+158.623%
2026-04-06	25.0000	25.8700	23.6500	24.6000	+4.237%	85	4,027	+174.919%
2026-04-02	22.3900	24.0500	22.1600	23.6000	+7.029%	39	4,039	+186.568%
2026-04-01	20.2900	22.6200	20.2900	22.0500	+16.976%	296	4,039	+206.712%
2026-03-31	17.5500	18.8500	17.5000	18.8500	+14.799%	13	4,107	+258.780%
2026-03-30	18.6200	18.6200	16.3500	16.4200	-9.879%	33	4,116	+311.876%
2026-03-27	18.3500	18.3500	18.0400	18.2200	-2.410%	213	4,094	+271.186%
2026-03-26	20.1500	20.5000	18.6700	18.6700	-13.284%	164	4,094	+262.239%
2026-03-25	20.5000	21.7000	20.5000	21.5300	+17.522%	185	4,129	+214.120%
2026-03-24	18.3200	18.3200	18.3200	18.3200	-2.293%	1	4,165	+269.159%
2026-03-23	19.0000	20.0500	18.7500	18.7500	-0.531%	146	4,166	+260.693%
2026-03-20	19.3500	19.3500	18.8500	18.8500	-7.280%	2	4,211	+258.780%
2026-03-19	20.1000	20.3300	20.1000	20.3300	+2.677%	2	4,211	+232.661%
2026-03-18	19.1000	19.8000	19.1000	19.8000	+4.485%	3	4,213	+241.566%
2026-03-17	19.7500	19.7500	18.9500	18.9500	-15.022%	14	4,214	+256.887%
2026-03-16	22.3500	22.4000	22.2000	22.3000	+9.744%	24	4,216	+203.274%
2026-03-13	21.4600	21.4600	20.3000	20.3200	+0.844%	24	4,234	+232.825%
2026-03-12	21.3400	21.3400	19.5500	20.1500	-8.367%	15	4,226	+235.633%
2026-03-11	21.3000	22.5600	21.3000	21.9900	+4.218%	20	4,225	+207.549%
2026-03-10	21.3500	21.6400	21.1000	21.1000	+5.395%	37	4,239	+220.521%
2026-03-09	18.1600	20.0500	18.0500	20.0200	+8.627%	51	4,252	+237.812%
2026-03-06	19.0500	19.6000	18.4300	18.4300	-9.212%	52	4,255	+266.956%
2026-03-05	20.6700	20.6800	19.7000	20.3000	+2.525%	10	4,285	+233.153%
2026-03-04	18.3100	20.1000	18.3100	19.8000	+9.392%	6	4,283	+241.566%
2026-03-03	18.0000	18.4000	17.3500	18.1000	-7.464%	11	4,286	+273.646%
2026-03-02	19.5000	19.5600	19.4000	19.5600	-1.212%	69	4,287	+245.757%
2026-02-27	19.3000	19.8000	19.3000	19.8000	+0.051%	2	4,319	+241.566%
2026-02-26	21.5800	21.5800	19.6500	19.7900	-6.164%	24	4,319	+241.738%
2026-02-25	21.0500	21.0900	21.0000	21.0900	+1.639%	31	4,319	+220.673%
2026-02-24	19.3000	20.7500	19.3000	20.7500	+14.011%	23	4,319	+225.928%
2026-02-23	18.9200	18.9200	18.0000	18.2000	-1.887%	57	4,320	+271.593%
2026-02-20	18.4100	18.7000	18.1000	18.5500	-3.636%	21	4,351	+264.582%
2026-02-19	19.3900	19.3900	19.0000	19.2500	-6.052%	12	4,332	+251.325%
2026-02-18	20.6500	20.8500	20.4900	20.4900	-1.253%	18	4,321	+230.063%
2026-02-17	20.1300	20.7500	20.1300	20.7500	-0.813%	6	4,315	+225.928%
2026-02-13	21.2800	21.5000	20.9200	20.9200	-0.994%	20	4,306	+223.279%
2026-02-12	21.9300	22.2000	21.1300	21.1300	-3.736%	14	4,306	+220.066%
2026-02-11	21.7500	21.9500	21.5500	21.9500	+3.294%	24	4,296	+208.109%
2026-02-10	23.5000	23.5000	21.2500	21.2500	-11.826%	44	4,316	+218.259%
2026-02-09	23.5300	24.8000	22.1000	24.1000	-0.823%	72	4,307	+180.622%
2026-02-06	23.0000	24.8000	23.0000	24.3000	+8.000%	21	4,309	+178.313%
2026-02-05	24.1000	24.1000	21.4500	22.5000	-2.003%	11	4,323	+200.578%
2026-02-04	23.0000	23.2000	22.0000	22.9600	+0.702%	9	4,329	+194.556%
2026-02-03	23.8800	23.8800	22.8000	22.8000	-0.913%	60	4,335	+196.623%
2026-02-02	22.5000	23.4700	22.5000	23.0100	+13.406%	66	4,295	+193.916%
2026-01-30	22.3000	22.3600	20.2900	20.2900	-9.176%	27	4,257	+233.317%
2026-01-29	22.0000	22.3400	21.2500	22.3400	+0.134%	34	4,238	+202.731%
2026-01-28	21.7000	22.7000	21.4700	22.3100	+21.580%	104	4,226	+203.138%
2026-01-27	18.2200	18.9300	18.2200	18.3500	+6.254%	108	4,226	+268.556%
2026-01-26	18.8900	18.8900	17.0000	17.2700	-11.888%	155	4,138	+291.604%
2026-01-23	21.0000	21.0000	18.8200	19.6000	-29.496%	324	4,111	+245.051%
2026-01-22	27.1100	27.8000	26.6200	27.8000	+1.832%	34	3,917	+143.273%
2026-01-21	25.0000	27.5000	24.5000	27.3000	+21.821%	116	3,933	+147.729%
2026-01-20	22.4000	23.6100	21.9900	22.4100	+5.211%	114	3,982	+201.785%
2026-01-16	22.9500	22.9500	21.0500	21.3000	-5.794%	113	3,893	+217.512%
2026-01-15	23.7300	24.0000	22.0600	22.6100	+0.938%	27	3,893	+199.115%
2026-01-14	22.4500	22.7500	21.7500	22.4000	+3.752%	15	3,893	+201.920%
2026-01-13	20.2000	22.3400	20.2000	21.5900	+16.075%	138	3,888	+213.247%
2026-01-12	19.3500	19.7400	18.6000	18.6000	-6.533%	56	3,921	+263.602%
2026-01-09	18.3000	20.1000	18.3000	19.9000	+22.840%	359	3,891	+239.849%
2026-01-08	17.5000	17.5000	16.0000	16.2000	-7.270%	77	3,963	+317.469%
2026-01-07	16.5000	19.2800	16.5000	17.4700	+13.442%	212	3,954	+287.121%
2026-01-06	15.0000	15.4000	14.6000	15.4000	+2.462%	58	3,851	+339.156%
2026-01-05	16.7900	16.7900	15.0300	15.0300	+1.898%	177	3,772	+349.967%
2026-01-02	13.9000	15.0000	13.9000	14.7500	+13.113%	111	3,772	+358.508%
2025-12-31	13.0400	13.0400	13.0400	13.0400	-0.837%	20	3,839	+418.635%
2025-12-30	12.8000	13.8500	12.8000	13.1500	+4.781%	48	3,839	+414.297%
2025-12-29	12.5000	12.6500	12.3500	12.5500	+2.449%	61	3,809	+438.884%
2025-12-26	12.1800	12.4600	12.1200	12.2500	+1.240%	74	3,788	+452.082%
2025-12-24	11.7500	12.3000	11.7500	12.1000	-3.200%	22	3,747	+458.926%
2025-12-23	12.4600	12.5500	12.4600	12.5000	-1.884%	15	3,747	+441.040%
2025-12-22	13.0800	13.0800	12.7000	12.7400	-4.211%	20	3,748	+430.848%
2025-12-19	13.3800	13.5300	13.3000	13.3000	+3.744%	10	3,743	+408.496%
2025-12-18	12.9500	13.0500	12.5600	12.8200	+1.989%	23	3,733	+427.535%
2025-12-17	13.0000	13.0500	12.5700	12.5700	-6.889%	28	3,717	+438.027%
2025-12-16	13.4500	13.5100	13.4500	13.5000	-0.735%	53	3,710	+400.963%
2025-12-15	13.6000	13.6000	13.6000	13.6000	-2.857%	2	3,760	+397.279%
2025-12-12	15.0300	15.5100	14.0000	14.0000	-8.973%	95	3,762	+383.071%
2025-12-11	15.5000	15.5000	15.3800	15.3800	-2.965%	5	3,717	+339.727%
2025-12-10	14.8500	16.0000	14.8500	15.8500	+0.444%	61	3,714	+326.688%
2025-12-09	15.8400	15.8400	15.7500	15.7800	-0.190%	17	3,679	+328.580%
2025-12-08	16.5000	16.5000	15.4100	15.8100	-6.339%	19	3,664	+327.767%
2025-12-05	16.8900	17.5000	16.8800	16.8800	+5.500%	112	3,665	+300.652%
2025-12-04	17.0000	17.0000	16.0000	16.0000	-13.840%	17	3,580	+322.688%
2025-12-03	18.0000	18.5700	17.8300	18.5700	+0.378%	15	3,580	+264.190%
2025-12-02	16.0000	18.5000	15.9000	18.5000	+19.355%	68	3,590	+265.568%
2025-12-01	15.5500	15.7300	15.2000	15.5000	+0.324%	250	3,617	+336.323%
2025-11-28	14.3800	15.5100	14.3000	15.4500	+18.846%	36	3,519	+337.735%
2025-11-26	12.9000	13.5000	12.7500	13.0000	+4.586%	31	3,539	+420.231%
2025-11-25	12.2000	12.4500	11.8000	12.4300	+1.885%	87	3,539	+444.087%
2025-11-24	12.0600	12.5900	11.7500	12.2000	+2.521%	82	3,562	+454.344%
2025-11-21	11.0300	11.9000	10.6800	11.9000	+6.250%	23	3,490	+468.319%
2025-11-20	12.8400	13.0000	11.2000	11.2000	-7.131%	55	3,484	+503.839%
2025-11-19	11.6500	12.2500	11.5500	12.0600	+5.144%	156	3,455	+460.779%
2025-11-18	11.4100	11.7000	11.0000	11.4700	-2.549%	161	3,454	+489.625%
2025-11-17	11.8000	12.8000	11.5000	11.7700	-6.587%	552	3,445	+474.596%
2025-11-14	12.1800	12.6300	12.0000	12.6000	0.000%	19	2,988	+436.746%
2025-11-13	13.6000	13.6000	12.0100	12.6000	-12.195%	61	2,988	+436.746%
2025-11-12	13.9500	14.5500	12.9000	14.3500	-0.829%	12	2,992	+371.289%
2025-11-11	14.5600	14.5600	14.4500	14.4700	-2.230%	17	2,988	+367.381%
2025-11-10	15.5000	15.5000	14.4000	14.8000	+2.351%	16	2,987	+356.959%
2025-11-07	14.2000	14.8000	13.8400	14.4600	+3.286%	29	2,980	+367.704%
2025-11-06	14.3000	14.3000	13.8700	14.0000	-7.285%	12	2,976	+383.071%
2025-11-05	14.1500	15.1900	13.8000	15.1000	+7.473%	61	2,973	+347.881%
2025-11-04	14.3500	14.6000	13.9600	14.0500	-11.857%	74	2,990	+381.352%
2025-11-03	15.2500	16.1000	15.1000	15.9400	-2.209%	43	3,024	+324.279%
2025-10-31	16.7400	16.7800	16.0000	16.3000	-2.745%	47	3,024	+314.908%
2025-10-30	16.7000	17.3500	16.1500	16.7600	-2.274%	89	3,004	+303.520%
2025-10-29	17.4000	17.5700	16.8500	17.1500	-2.446%	39	3,038	+294.344%
2025-10-28	15.9000	17.9500	15.9000	17.5800	+13.419%	36	3,038	+284.699%
2025-10-27	15.6000	16.0000	15.1500	15.5000	+6.897%	55	3,030	+336.323%
2025-10-24	16.5500	16.5500	14.0000	14.5000	+1.470%	289	3,030	+366.414%
2025-10-23	13.6100	14.5600	13.0000	14.2900	+5.852%	181	3,048	+373.268%
2025-10-22	13.9500	14.1000	12.5500	13.5000	-7.534%	62	3,087	+400.963%
2025-10-21	14.6000	14.6000	14.2000	14.6000	+2.098%	46	3,084	+363.219%
2025-10-20	14.8500	14.8500	14.2500	14.3000	+3.100%	70	3,088	+372.937%
2025-10-17	13.2500	14.6500	13.2500	13.8700	-0.573%	182	3,052	+387.599%
2025-10-16	14.0300	14.3200	13.1600	13.9500	+1.087%	111	3,123	+384.803%
2025-10-15	12.8500	14.2400	12.7500	13.8000	+10.400%	69	3,152	+390.072%
2025-10-14	12.8500	12.8900	11.9500	12.5000	-6.367%	101	3,148	+441.040%
2025-10-13	13.0500	13.8500	11.6000	13.3500	-1.111%	164	3,115	+406.592%
2025-10-10	15.0000	15.2400	12.9000	13.5000	-1.460%	188	3,180	+400.963%
2025-10-09	13.8100	13.9500	10.0000	13.7000	+1.107%	85	3,119	+393.650%
2025-10-08	12.9500	13.6500	12.5000	13.5500	+3.435%	306	3,158	+399.114%
2025-10-07	13.4100	13.9500	12.9500	13.1000	-0.758%	51	3,230	+416.260%
2025-10-06	14.0000	14.5200	12.8000	13.2000	+0.610%	1,232	3,242	+412.348%
2025-10-03	14.0000	14.0000	12.8500	13.1200	-3.316%	1,056	3,194	+415.473%
2025-10-02	12.4500	13.6000	12.2300	13.5700	+9.435%	700	2,338	+398.379%
2025-10-01	10.9000	12.8000	10.8000	12.4000	+18.660%	241	2,482	+445.403%
2025-09-30	11.0000	11.2500	10.3800	10.4500	-9.130%	255	2,359	+547.177%
2025-09-29	11.6200	11.8500	10.5000	11.5000	-8.000%	417	2,329	+488.087%
2025-09-26	11.7900	12.7500	11.4000	12.5000	+13.122%	716	2,234	+441.040%
2025-09-25	9.1000	11.1500	8.9000	11.0500	+24.859%	862	2,341	+512.036%
2025-09-24	8.0000	9.0000	7.9400	8.8500	+22.069%	160	2,152	+664.181%
2025-09-23	7.1500	7.8000	7.0500	7.2500	+5.839%	250	2,095	+832.828%
2025-09-22	7.3500	7.5500	6.8500	6.8500	-6.164%	271	2,081	+887.299%
2025-09-19	7.9500	8.5000	7.1000	7.3000	-8.176%	1,001	2,074	+826.438%
2025-09-18	7.5500	9.2000	7.5500	7.9500	+70.968%	2,394	1,934	+750.692%
2025-09-17	4.6500	4.6700	4.5000	4.6500	-2.516%	52	176	+1,354.409%
2025-09-16	4.8000	4.8500	4.7000	4.7700	+8.409%	136	134	+1,317.820%
2025-09-15	4.6100	5.2300	4.4000	4.4000	0.000%	15	15	+1,437.045%