Dark

INTC20280121C37
INTC Jan 21 2028 37.00 Call (INTC280121C00037000)
option OPRA

EOD

Sep 2, 2026

57.82+1.921%(+1.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	57.8200	57.8200	57.8200	57.8200	+1.921%	1	3,212	0.000%
2026-09-01	56.3300	56.7300	56.2200	56.7300	-1.029%	46	3,212	+1.921%
2026-08-31	57.3200	57.3200	57.3200	57.3200	+3.001%	1	3,232	+0.872%
2026-08-24	54.2500	55.6500	54.2500	55.6500	-5.710%	41	3,231	+3.899%
2026-08-20	58.4800	59.0200	58.4800	59.0200	-11.114%	7	3,231	-2.033%
2026-08-11	66.3500	66.4000	66.3500	66.4000	-2.711%	2	3,227	-12.922%
2026-08-10	68.2500	68.2500	68.2500	68.2500	-4.519%	1	3,226	-15.282%
2026-08-05	71.4800	71.4800	71.4800	71.4800	+18.738%	1	3,226	-19.110%
2026-08-03	60.2000	60.2000	60.2000	60.2000	-3.231%	10	3,225	-3.953%
2026-07-31	62.2100	62.2100	62.2100	62.2100	-0.544%	10	3,215	-7.057%
2026-07-30	62.5500	62.5500	62.5500	62.5500	+15.385%	4	3,225	-7.562%
2026-07-29	55.1900	55.3000	54.2100	54.2100	-1.971%	11	3,225	+6.659%
2026-07-28	55.5800	55.5800	55.3000	55.3000	-10.431%	4	3,228	+4.557%
2026-07-27	59.3300	62.2300	59.3300	61.7400	-8.938%	11	3,231	-6.349%
2026-07-24	67.9400	67.9400	67.8000	67.8000	-5.307%	2	3,238	-14.720%
2026-07-23	74.0000	74.0000	71.6000	71.6000	+4.648%	2	3,240	-19.246%
2026-07-20	68.3300	68.4200	68.3300	68.4200	+4.458%	7	3,242	-15.493%
2026-07-17	65.5000	65.5000	65.5000	65.5000	-1.652%	2	3,246	-11.725%
2026-07-16	66.8000	67.0000	66.3800	66.6000	-7.564%	6	3,246	-13.183%
2026-07-15	72.0500	72.0500	72.0500	72.0500	-0.097%	1	3,246	-19.750%
2026-07-13	72.1200	72.1200	72.1200	72.1200	-6.822%	5	3,247	-19.828%
2026-07-08	74.9100	77.4000	74.9100	77.4000	-2.396%	8	3,244	-25.297%
2026-07-07	81.3300	81.3300	79.3000	79.3000	-19.419%	10	3,244	-27.087%
2026-07-01	98.4100	98.4100	98.4100	98.4100	+10.860%	1	3,244	-41.246%
2026-06-29	88.8000	88.8000	88.7700	88.7700	-9.047%	2	3,244	-34.865%
2026-06-26	97.8500	98.3600	97.6000	97.6000	-1.235%	27	3,245	-40.758%
2026-06-24	102.1700	102.7400	98.7700	98.8200	-6.332%	11	3,223	-41.490%
2026-06-22	105.5000	105.5000	105.5000	105.5000	+2.676%	18	3,217	-45.194%
2026-06-18	100.7100	102.7500	99.5000	102.7500	+13.536%	38	3,252	-43.727%
2026-06-17	90.8600	91.1400	90.5000	90.5000	-6.605%	15	3,252	-36.110%
2026-06-15	99.0000	100.0000	96.1300	96.9000	+3.581%	12	3,252	-40.330%
2026-06-12	88.0000	95.0000	88.0000	93.5500	+10.059%	9	3,263	-38.193%
2026-06-11	85.0000	85.0000	85.0000	85.0000	+11.886%	1	3,264	-31.976%
2026-06-10	76.0000	76.0000	75.9700	75.9700	+1.118%	18	3,265	-23.891%
2026-06-09	75.1300	75.1300	75.1300	75.1300	-8.779%	2	3,265	-23.040%
2026-06-08	82.3600	82.3600	82.3600	82.3600	+17.155%	5	3,265	-29.796%
2026-06-05	71.1000	71.1000	70.3000	70.3000	-8.784%	2	3,265	-17.752%
2026-06-02	77.0700	77.0700	77.0700	77.0700	-10.737%	2	3,266	-24.977%
2026-05-28	84.5000	86.3400	84.5000	86.3400	-0.300%	10	3,267	-33.032%
2026-05-27	88.2000	88.3500	86.6000	86.6000	-5.272%	83	3,267	-33.233%
2026-05-26	93.0000	93.0000	91.4200	91.4200	+14.018%	5	3,267	-36.753%
2026-05-19	80.1800	80.1800	80.1800	80.1800	+4.510%	1	3,271	-27.887%
2026-05-18	77.0800	77.0800	76.7200	76.7200	-1.704%	5	3,272	-24.635%
2026-05-15	78.6800	78.6800	76.0000	78.0500	-6.806%	7	3,272	-25.919%
2026-05-14	83.7500	83.7500	83.7500	83.7500	-4.242%	22	3,275	-30.961%
2026-05-13	87.5500	87.5500	87.4600	87.4600	-1.730%	4	3,280	-33.890%
2026-05-12	93.2000	95.8500	84.8000	89.0000	-6.483%	7	3,280	-35.034%
2026-05-11	95.1700	95.1700	95.1700	95.1700	+1.819%	1	3,280	-39.246%
2026-05-08	80.0500	93.4700	80.0500	93.4700	+19.070%	18	3,283	-38.141%
2026-05-07	78.9500	78.9500	78.5000	78.5000	-1.084%	3	3,283	-26.344%
2026-05-06	79.3600	79.3600	79.3600	79.3600	+3.347%	2	3,285	-27.142%
2026-05-05	76.7900	76.7900	76.7900	76.7900	+13.276%	1	3,286	-24.704%
2026-05-04	66.4000	67.7900	66.4000	67.7900	-1.036%	4	3,286	-14.707%
2026-05-01	68.6400	68.9000	68.0500	68.5000	+11.928%	8	3,288	-15.591%
2026-04-30	62.0400	64.0000	61.2000	61.2000	-2.980%	12	3,288	-5.523%
2026-04-29	61.2800	63.0800	60.5000	63.0800	+18.460%	11	3,292	-8.339%
2026-04-28	53.0000	54.0000	53.0000	53.2500	-1.206%	11	3,298	+8.582%
2026-04-27	52.7000	54.0700	52.7000	53.9000	+6.417%	32	3,293	+7.273%
2026-04-24	53.8200	53.8200	49.7000	50.6500	+35.067%	27	3,303	+14.156%
2026-04-23	36.8000	37.5000	36.8000	37.5000	+2.909%	27	3,300	+54.187%
2026-04-22	36.4400	36.4400	36.4400	36.4400	-2.227%	2	3,301	+58.672%
2026-04-21	37.2700	37.2700	37.2700	37.2700	+3.098%	3	3,301	+55.138%
2026-04-20	38.0000	38.0000	36.1500	36.1500	-5.242%	37	3,301	+59.945%
2026-04-17	39.8000	40.7000	38.1500	38.1500	+0.316%	456	3,301	+51.560%
2026-04-16	36.6000	38.6500	36.6000	38.0300	+8.968%	149	3,300	+52.038%
2026-04-15	35.7200	35.7200	34.9000	34.9000	+0.867%	5	3,398	+65.673%
2026-04-14	35.6000	35.6000	33.9000	34.6000	-4.971%	54	3,395	+67.110%
2026-04-13	35.1500	36.5000	34.8600	36.4100	+7.088%	71	3,396	+58.803%
2026-04-10	33.5000	34.4000	33.5000	34.0000	+6.851%	30	3,408	+70.059%
2026-04-09	30.3000	31.9500	30.3000	31.8200	+7.283%	132	3,429	+81.710%
2026-04-08	27.1000	30.5000	26.0000	29.6600	+21.061%	39	3,545	+94.943%
2026-04-07	24.3900	24.7500	24.3900	24.5000	+4.835%	6	3,570	+136.000%
2026-04-06	23.6000	24.8500	23.3700	23.3700	+1.609%	13	3,574	+147.411%
2026-04-02	20.0000	23.0000	20.0000	23.0000	+9.005%	9	3,574	+151.391%
2026-04-01	21.0000	21.5700	21.0000	21.1000	+21.264%	6	3,574	+174.028%
2026-03-31	17.4800	17.4800	17.4000	17.4000	+11.324%	4	3,575	+232.299%
2026-03-30	16.6200	17.0000	15.6300	15.6300	-13.407%	11	3,573	+269.930%
2026-03-26	19.5000	19.8000	18.0000	18.0500	-11.302%	15	3,571	+220.332%
2026-03-25	19.6500	20.6800	19.6500	20.3500	+13.687%	4	3,580	+184.128%
2026-03-24	17.9000	17.9000	17.9000	17.9000	+0.562%	1	3,579	+223.017%
2026-03-23	18.0000	19.0000	17.8000	17.8000	-1.221%	5	3,578	+224.831%
2026-03-20	19.7500	19.7500	18.0200	18.0200	-1.691%	35	3,579	+220.866%
2026-03-18	18.3300	18.3300	18.3300	18.3300	+0.770%	2	3,606	+215.439%
2026-03-17	18.8000	18.8900	18.1800	18.1900	-8.131%	7	3,606	+217.867%
2026-03-16	20.0000	20.0000	19.8000	19.8000	+2.009%	8	3,607	+192.020%
2026-03-13	20.7500	20.7500	19.2000	19.4100	-0.969%	20	3,602	+197.888%
2026-03-12	19.1500	19.6000	19.0000	19.6000	-3.448%	26	3,606	+195.000%
2026-03-11	21.5000	21.5000	20.3000	20.3000	-1.647%	13	3,626	+184.828%
2026-03-10	20.4500	20.6400	20.4500	20.6400	+7.781%	4	3,623	+180.136%
2026-03-09	17.3300	19.2000	17.1700	19.1500	+3.794%	35	3,625	+201.932%
2026-03-06	18.6500	18.6500	18.4500	18.4500	-4.750%	7	3,632	+213.388%
2026-03-05	18.5000	19.3700	18.5000	19.3700	+0.103%	3	3,632	+198.503%
2026-03-04	17.3000	19.3500	17.3000	19.3500	+11.527%	12	3,633	+198.811%
2026-03-03	17.1000	17.3600	16.0800	17.3500	-3.878%	24	3,621	+233.256%
2026-03-02	18.0500	18.0500	18.0500	18.0500	-5.000%	2	3,600	+220.332%
2026-02-27	18.5000	19.0000	18.5000	19.0000	+2.870%	2	3,598	+204.316%
2026-02-26	18.4700	18.4700	18.4700	18.4700	-6.811%	1	3,600	+213.048%
2026-02-25	19.8000	20.1000	19.8000	19.8200	+13.257%	65	3,586	+191.726%
2026-02-23	18.0000	18.0700	17.2500	17.5000	-1.685%	25	3,586	+230.400%
2026-02-20	17.5000	17.8000	17.2000	17.8000	-2.573%	32	3,571	+224.831%
2026-02-19	18.1500	18.7000	18.1500	18.2700	-3.842%	32	3,539	+216.475%
2026-02-18	19.0000	20.5500	19.0000	19.0000	-0.262%	20	3,529	+204.316%
2026-02-17	19.4100	19.4100	19.0500	19.0500	-7.073%	10	3,529	+203.517%
2026-02-13	19.2000	20.5000	19.2000	20.5000	+1.990%	3	3,524	+182.049%
2026-02-12	19.9700	20.1000	19.9700	20.1000	-2.332%	100	3,524	+187.662%
2026-02-11	21.9700	22.5400	20.3900	20.5800	+0.390%	126	3,569	+180.952%
2026-02-10	21.4400	21.4400	20.4100	20.5000	-12.393%	42	3,638	+182.049%
2026-02-09	23.4000	23.4000	23.4000	23.4000	+0.429%	60	3,622	+147.094%
2026-02-06	23.4300	24.0000	22.1500	23.3000	+9.082%	206	3,562	+148.155%
2026-02-05	20.9800	21.3600	20.9800	21.3600	+3.338%	6	3,390	+170.693%
2026-02-04	21.6700	21.6700	20.6700	20.6700	-6.513%	3	3,388	+179.729%
2026-02-03	23.2500	23.2600	20.8800	22.1100	-1.733%	38	3,388	+161.511%
2026-02-02	21.7000	22.5000	21.5000	22.5000	+12.500%	132	3,381	+156.978%
2026-01-30	20.9000	21.2700	20.0000	20.0000	-8.842%	28	3,342	+189.100%
2026-01-29	20.8100	21.9400	20.8100	21.9400	+0.183%	15	3,328	+163.537%
2026-01-28	20.2500	21.9000	20.2500	21.9000	+25.501%	26	3,328	+164.018%
2026-01-27	17.3000	17.4500	16.8100	17.4500	+7.055%	225	3,304	+231.347%
2026-01-26	17.6000	17.6000	16.2000	16.3000	-11.653%	146	3,372	+254.724%
2026-01-23	20.0000	20.1800	17.8000	18.4500	-29.038%	505	3,350	+213.388%
2026-01-22	25.9000	26.5000	25.4500	26.0000	-0.383%	43	3,207	+122.385%
2026-01-21	24.5000	26.2200	24.5000	26.1000	+22.939%	147	3,226	+121.533%
2026-01-20	20.3600	22.3000	20.3600	21.2300	+6.952%	18	3,172	+172.350%
2026-01-16	21.1500	21.1500	19.8500	19.8500	-8.861%	68	3,114	+191.285%
2026-01-15	22.7300	22.7800	20.9500	21.7800	+2.206%	175	3,114	+165.473%
2026-01-14	21.3000	21.7500	21.0500	21.3100	+4.307%	8	3,108	+171.328%
2026-01-13	19.2600	21.2100	19.0000	20.4300	+13.500%	273	3,107	+183.015%
2026-01-12	18.5000	18.5000	17.7100	18.0000	-5.759%	28	2,971	+221.222%
2026-01-09	17.0000	19.2000	17.0000	19.1000	+23.226%	109	2,969	+202.723%
2026-01-08	16.1500	16.1500	15.2000	15.5000	-7.186%	37	2,959	+273.032%
2026-01-07	16.0000	18.1000	15.9500	16.7000	+20.317%	56	2,951	+246.228%
2026-01-06	14.5000	14.5000	13.8800	13.8800	-1.420%	12	2,955	+316.571%
2026-01-05	15.4900	15.4900	14.0500	14.0800	-0.142%	61	2,947	+310.653%
2026-01-02	13.3900	14.5000	13.3900	14.1000	+13.710%	37	2,919	+310.071%
2025-12-31	12.4700	12.4700	12.0400	12.4000	+0.649%	115	2,867	+366.290%
2025-12-30	12.1000	13.1500	12.0000	12.3200	+4.851%	71	2,867	+369.318%
2025-12-29	11.3500	11.8000	11.3500	11.7500	-4.472%	404	2,859	+392.085%
2025-12-26	11.3500	12.3000	11.3500	12.3000	+6.678%	9	2,602	+370.081%
2025-12-24	11.0500	11.5300	10.6000	11.5300	-1.453%	117	2,662	+401.474%
2025-12-23	11.8000	11.8200	11.6500	11.7000	-4.177%	100	2,662	+394.188%
2025-12-22	12.5200	12.5200	11.8000	12.2100	-1.134%	237	2,654	+373.546%
2025-12-19	12.8700	13.2000	12.3500	12.3500	+2.066%	30	2,653	+368.178%
2025-12-18	11.8800	12.1000	11.6900	12.1000	+2.629%	20	2,652	+377.851%
2025-12-17	12.0500	12.2000	10.8000	11.7900	-7.384%	22	2,648	+390.416%
2025-12-16	12.8000	12.9500	12.7300	12.7300	-0.934%	9	2,645	+354.203%
2025-12-15	13.1000	13.1000	12.8500	12.8500	-3.745%	50	2,638	+349.961%
2025-12-12	14.2500	14.2500	13.3500	13.3500	-7.804%	7	2,631	+333.109%
2025-12-11	14.5000	14.6000	14.4800	14.4800	-0.481%	8	2,629	+299.309%
2025-12-10	14.3000	14.9000	14.3000	14.5500	-3.000%	12	2,630	+297.388%
2025-12-09	15.0000	15.0000	15.0000	15.0000	-4.092%	10	2,630	+285.467%
2025-12-08	16.1200	16.1400	15.6400	15.6400	+2.895%	3	2,630	+269.693%
2025-12-05	15.2000	15.2000	15.2000	15.2000	-0.131%	1	2,630	+280.395%
2025-12-04	16.2500	16.2500	14.8000	15.2200	-13.817%	30	2,630	+279.895%
2025-12-03	17.2500	17.7500	17.2500	17.6600	+0.684%	696	2,636	+227.407%
2025-12-02	14.7000	17.5900	14.7000	17.5400	+19.727%	45	2,808	+229.647%
2025-12-01	14.7000	14.9000	14.3500	14.6500	-2.333%	106	2,819	+294.676%
2025-11-28	13.7000	15.0000	13.0000	15.0000	+20.192%	950	2,783	+285.467%
2025-11-26	12.0000	12.9000	12.0000	12.4800	+7.679%	31	2,638	+363.301%
2025-11-25	11.5900	11.5900	11.5900	11.5900	+0.173%	2	2,638	+398.878%
2025-11-24	11.3000	11.9000	11.3000	11.5700	+9.151%	16	2,640	+399.741%
2025-11-21	10.2500	10.6000	10.2500	10.6000	-6.443%	8	2,641	+445.472%
2025-11-20	10.7500	11.3300	10.7500	11.3300	-1.735%	101	2,641	+410.327%
2025-11-19	10.8000	11.5300	10.8000	11.5300	+5.780%	8	2,712	+401.474%
2025-11-18	10.4500	11.0500	10.4500	10.9000	-0.909%	78	2,718	+430.459%
2025-11-17	11.7200	11.8500	11.0000	11.0000	-6.383%	42	2,715	+425.636%
2025-11-14	11.7500	12.2300	11.6000	11.7500	-0.508%	31	2,711	+392.085%
2025-11-13	13.2400	13.2400	11.6500	11.8100	-13.416%	504	2,696	+389.585%
2025-11-12	13.5000	13.6500	13.5000	13.6400	+0.664%	14	2,386	+323.900%
2025-11-11	14.3500	14.3500	13.5500	13.5500	-3.901%	27	2,384	+326.716%
2025-11-10	14.7500	14.7500	14.0000	14.1000	+2.695%	48	2,369	+310.071%
2025-11-07	14.0000	14.0000	13.1500	13.7300	+1.704%	157	2,390	+321.122%
2025-11-06	13.4000	13.5000	13.1500	13.5000	-10.537%	11	2,303	+328.296%
2025-11-05	13.6000	15.0900	13.3900	15.0900	+15.015%	134	2,307	+283.168%
2025-11-04	13.8500	14.1000	13.1200	13.1200	-12.766%	361	2,343	+340.701%
2025-11-03	15.4000	15.4000	14.7000	15.0400	-2.338%	97	2,188	+284.441%
2025-10-31	15.9500	15.9500	15.2000	15.4000	-2.962%	10	2,188	+275.455%
2025-10-30	15.8800	16.4000	15.5200	15.8700	-4.398%	219	2,183	+264.335%
2025-10-29	16.3000	16.8700	16.2000	16.6000	-1.190%	208	2,224	+248.313%
2025-10-28	15.5500	17.2000	15.5500	16.8000	+14.911%	243	2,291	+244.167%
2025-10-27	13.9000	15.2500	13.9000	14.6200	+6.950%	113	2,133	+295.486%
2025-10-24	14.9700	15.3000	13.4000	13.6700	-1.014%	189	2,133	+322.970%
2025-10-23	13.0000	13.8100	13.0000	13.8100	+9.865%	47	2,090	+318.682%
2025-10-22	13.4000	13.4000	12.5700	12.5700	-8.913%	116	2,060	+359.984%
2025-10-21	13.8000	13.8800	13.6400	13.8000	+0.145%	32	2,045	+318.986%
2025-10-20	13.7900	13.9500	13.4900	13.7800	+4.157%	65	2,059	+319.594%
2025-10-17	12.9500	13.8500	12.0000	13.2300	+4.173%	116	2,057	+337.037%
2025-10-16	13.0000	13.8500	12.6000	12.7000	-3.495%	109	2,011	+355.276%
2025-10-15	12.3200	13.2800	12.2000	13.1600	+8.760%	129	2,005	+339.362%
2025-10-14	11.9000	12.3500	11.1000	12.1000	-10.037%	84	1,916	+377.851%
2025-10-13	13.0500	13.4500	12.5000	13.4500	+1.894%	819	1,900	+329.888%
2025-10-10	13.9500	14.5300	12.6000	13.2000	+0.380%	326	1,485	+338.030%
2025-10-09	12.8500	13.2300	12.6000	13.1500	+0.382%	168	1,455	+339.696%
2025-10-08	11.9500	13.1000	11.2500	13.1000	+2.745%	197	1,340	+341.374%
2025-10-07	12.9000	13.2500	12.6000	12.7500	+2.574%	424	1,209	+353.490%
2025-10-06	13.4500	13.8000	12.0500	12.4300	+0.404%	206	911	+365.165%
2025-10-03	13.4000	14.1000	12.3800	12.3800	-3.507%	145	782	+367.044%
2025-10-02	11.6500	13.8200	11.3200	12.8300	+9.191%	311	772	+350.663%
2025-10-01	10.3000	11.9000	10.3000	11.7500	+19.898%	72	710	+392.085%
2025-09-30	10.5000	10.7500	9.8000	9.8000	-10.502%	58	745	+490.000%
2025-09-29	10.9000	11.1000	10.3500	10.9500	-6.009%	223	773	+428.037%
2025-09-26	11.2500	12.1500	10.8600	11.6500	+13.659%	634	667	+396.309%
2025-09-25	8.6500	10.2500	8.6000	10.2500	+30.573%	139	193	+464.098%
2025-09-24	7.8600	7.8600	7.8500	7.8500	+15.441%	3	163	+636.561%
2025-09-23	7.2500	7.2500	6.8000	6.8000	+3.817%	29	161	+750.294%
2025-09-22	6.7500	6.7500	6.4300	6.5500	-2.239%	88	141	+782.748%
2025-09-19	8.2000	8.2000	6.7000	6.7000	0.000%	77	0	+762.985%