Dark

INTC20280121C40
INTC Jan 21 2028 40.00 Call (INTC280121C00040000)
option OPRA

EOD

Jul 16, 2026

64.73-6.863%(-4.77)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	67.6000	67.6000	64.7300	64.7300	-6.863%	32	8,284	0.000%
2026-07-15	74.3800	74.3800	67.7500	69.5000	-6.836%	20	8,291	-6.863%
2026-07-14	74.6000	74.6000	74.6000	74.6000	+5.397%	3	8,289	-13.231%
2026-07-13	71.5000	71.5000	70.7800	70.7800	-9.140%	3	8,292	-8.548%
2026-07-10	78.1000	78.1000	77.9000	77.9000	+2.947%	2	8,289	-16.906%
2026-07-08	75.6700	75.6700	75.6700	75.6700	-0.826%	1	8,287	-14.458%
2026-07-07	80.0300	80.0300	76.3000	76.3000	-16.108%	41	8,288	-15.164%
2026-07-06	90.9500	90.9500	90.9500	90.9500	+5.084%	1	8,307	-28.829%
2026-07-02	94.8500	94.8500	86.5500	86.5500	-8.355%	135	8,307	-25.211%
2026-07-01	96.8600	96.9500	94.4400	94.4400	-12.328%	7	8,307	-31.459%
2026-06-30	104.5000	107.7200	104.5000	107.7200	+22.326%	2	8,307	-39.909%
2026-06-29	86.6000	88.0600	86.6000	88.0600	-8.604%	3	8,307	-26.493%
2026-06-26	96.3500	96.3500	96.3500	96.3500	-2.411%	1	8,308	-32.818%
2026-06-25	100.3400	100.3400	96.0000	98.7300	+2.131%	14	8,308	-34.437%
2026-06-24	100.6200	101.4500	96.6400	96.6700	-3.214%	6	8,319	-33.040%
2026-06-23	100.0000	103.7000	99.8800	99.8800	-7.218%	283	8,320	-35.192%
2026-06-22	105.7200	107.6500	104.0200	107.6500	+6.637%	152	8,121	-39.870%
2026-06-18	100.0000	101.0000	97.1500	100.9500	+14.703%	18	8,064	-35.879%
2026-06-17	86.9700	89.0000	86.9700	88.0100	+2.123%	13	8,064	-26.452%
2026-06-16	94.7500	94.7500	86.1800	86.1800	-9.380%	10	8,064	-24.890%
2026-06-15	95.8000	96.7800	94.2500	95.1000	+3.844%	26	8,066	-31.935%
2026-06-12	89.7000	92.5300	89.7000	91.5800	+8.713%	17	8,090	-29.319%
2026-06-11	82.2500	84.2400	80.0800	84.2400	+10.118%	4	8,090	-23.160%
2026-06-10	75.8500	76.5000	75.8500	76.5000	+3.532%	4	8,089	-15.386%
2026-06-09	73.9000	75.1100	70.0000	73.8900	-5.050%	19	8,093	-12.397%
2026-06-08	78.7200	78.7200	77.7800	77.8200	+15.494%	3	8,086	-16.821%
2026-06-05	70.3800	70.3800	67.3800	67.3800	-13.682%	4	8,088	-3.933%
2026-06-04	76.7000	78.1900	76.7000	78.0600	+6.334%	16	8,089	-17.077%
2026-06-02	72.0000	75.0300	72.0000	73.4100	-1.463%	20	8,091	-11.824%
2026-06-01	75.7000	78.7000	73.9500	74.5000	-12.967%	31	8,105	-13.114%
2026-05-29	89.6500	89.6500	84.6500	85.6000	-2.171%	11	8,125	-24.381%
2026-05-28	85.5400	88.0000	85.5400	87.5000	+3.184%	7	8,135	-26.023%
2026-05-27	89.9000	89.9000	84.8000	84.8000	-6.195%	18	8,140	-23.667%
2026-05-26	88.0000	90.4000	88.0000	90.4000	+5.116%	5	8,135	-28.396%
2026-05-22	85.9300	88.5000	85.9300	86.0000	+1.176%	77	8,137	-24.733%
2026-05-21	85.3000	85.3000	85.0000	85.0000	+1.046%	2	8,146	-23.847%
2026-05-20	85.9400	85.9400	82.8800	84.1200	+16.429%	8	8,146	-23.050%
2026-05-19	71.4000	72.2500	70.0000	72.2500	-2.497%	22	8,170	-10.408%
2026-05-18	75.2000	75.2000	73.4000	74.1000	-2.858%	73	8,170	-12.645%
2026-05-15	76.4000	76.7300	74.5000	76.2800	-7.930%	13	8,170	-15.142%
2026-05-14	81.0000	83.2800	81.0000	82.8500	-6.511%	53	8,210	-21.871%
2026-05-13	88.0000	88.6200	88.0000	88.6200	+3.673%	16	8,228	-26.958%
2026-05-12	94.5600	94.5600	81.9800	85.4800	-10.002%	129	8,228	-24.275%
2026-05-11	96.6000	96.6000	91.3500	94.9800	+4.316%	90	8,228	-31.849%
2026-05-08	81.3200	95.5000	81.3200	91.0500	+18.632%	92	8,283	-28.907%
2026-05-07	80.0500	80.0500	75.3000	76.7500	-3.617%	67	8,343	-15.661%
2026-05-06	76.9400	80.0000	76.3500	79.6300	+6.173%	17	8,373	-18.712%
2026-05-05	69.6000	76.4700	69.6000	75.0000	+17.647%	208	8,347	-13.693%
2026-05-04	63.0000	64.3500	63.0000	63.7500	-3.409%	12	8,486	+1.537%
2026-05-01	64.7600	67.0000	64.7600	66.0000	+8.642%	71	8,451	-1.924%
2026-04-30	61.7300	62.0000	59.0000	60.7500	-2.016%	565	8,451	+6.551%
2026-04-29	55.0700	62.0000	54.6600	62.0000	+20.599%	105	8,481	+4.403%
2026-04-28	49.1700	51.5000	49.1700	51.4100	-1.702%	200	8,537	+25.909%
2026-04-27	53.8500	53.9200	51.0000	52.3000	+4.600%	105	8,462	+23.767%
2026-04-24	49.1500	52.0000	47.8000	50.0000	+41.443%	391	8,489	+29.460%
2026-04-23	35.8300	36.8000	35.3500	35.3500	+2.197%	178	8,512	+83.112%
2026-04-22	35.3000	35.3000	34.2500	34.5900	-1.453%	35	8,619	+87.135%
2026-04-21	35.9100	36.5000	34.9000	35.1000	+2.662%	23	8,600	+84.416%
2026-04-20	37.5500	37.5500	34.0000	34.1900	-7.394%	58	8,600	+89.324%
2026-04-17	37.1000	38.7700	36.3500	36.9200	-0.216%	151	8,655	+75.325%
2026-04-16	35.0000	37.2900	34.9000	37.0000	+9.306%	67	8,707	+74.946%
2026-04-15	33.8000	34.6500	33.0500	33.8500	+5.026%	33	8,694	+91.226%
2026-04-14	33.3800	33.4700	31.9200	32.2300	-5.815%	53	8,711	+100.838%
2026-04-13	34.0000	34.7200	33.3000	34.2200	+5.781%	89	8,743	+89.158%
2026-04-10	30.5500	32.5000	30.5500	32.3500	+4.187%	130	8,759	+100.093%
2026-04-09	28.3000	31.0500	28.3000	31.0500	+8.377%	184	8,721	+108.470%
2026-04-08	26.0000	29.0000	26.0000	28.6500	+19.874%	159	8,859	+125.934%
2026-04-07	23.3000	24.2000	23.0000	23.9000	+7.512%	147	8,965	+170.837%
2026-04-06	22.1000	23.5000	21.4900	22.2300	+2.442%	204	8,998	+191.183%
2026-04-02	18.9700	21.8000	18.9700	21.7000	+10.152%	118	9,106	+198.295%
2026-04-01	19.0000	20.1000	18.5500	19.7000	+18.603%	119	9,106	+228.579%
2026-03-31	16.6000	16.6100	16.4500	16.6100	+16.398%	12	9,179	+289.705%
2026-03-30	16.4000	16.4000	14.2500	14.2700	-10.364%	152	9,180	+353.609%
2026-03-27	16.5500	16.6100	15.9200	15.9200	-4.671%	96	9,160	+306.595%
2026-03-26	17.9200	17.9200	16.1500	16.7000	-12.794%	61	9,134	+287.605%
2026-03-25	18.0500	19.5000	18.0500	19.1500	+13.988%	27	9,132	+238.016%
2026-03-24	16.3000	16.8000	16.0000	16.8000	+2.752%	89	9,135	+285.298%
2026-03-23	17.3400	17.3400	16.3500	16.3500	-1.506%	33	9,108	+295.902%
2026-03-20	19.3000	19.3000	16.6000	16.6000	-9.537%	48	9,112	+289.940%
2026-03-19	16.6000	18.5000	16.6000	18.3500	+9.161%	37	9,129	+252.752%
2026-03-17	17.3000	17.7000	16.8000	16.8100	-9.575%	22	9,145	+285.068%
2026-03-16	19.7000	20.0900	18.5900	18.5900	+3.855%	32	9,131	+248.198%
2026-03-13	18.2600	18.3500	17.8800	17.9000	-0.556%	34	9,138	+261.620%
2026-03-12	18.3000	18.3000	18.0000	18.0000	-8.490%	8	9,161	+259.611%
2026-03-11	19.5500	20.1400	19.3900	19.6700	+4.516%	93	9,159	+229.080%
2026-03-10	18.5000	19.5000	18.4400	18.8200	+9.101%	108	9,250	+243.943%
2026-03-09	15.9000	17.2500	15.0000	17.2500	+4.863%	151	9,297	+275.246%
2026-03-06	17.0000	17.3900	16.2000	16.4500	-8.611%	237	9,476	+293.495%
2026-03-05	18.2500	18.2500	17.1700	18.0000	+1.010%	185	9,458	+259.611%
2026-03-04	16.6500	18.0600	16.3000	17.8200	+12.429%	85	9,643	+263.244%
2026-03-03	15.5000	16.0300	15.4000	15.8500	-9.273%	210	9,629	+308.391%
2026-03-02	17.0500	17.6500	16.9900	17.4700	-1.299%	204	9,466	+270.521%
2026-02-27	17.3000	18.0500	17.3000	17.7000	+0.113%	246	9,527	+265.706%
2026-02-26	18.2800	18.2800	17.2000	17.6800	-5.455%	53	9,506	+266.120%
2026-02-25	18.2500	18.8000	18.0300	18.7000	+1.026%	168	9,580	+246.150%
2026-02-24	16.8500	18.5400	16.8500	18.5100	+13.908%	29	9,580	+249.703%
2026-02-23	16.7600	16.7600	16.2000	16.2500	-2.869%	6	9,578	+298.338%
2026-02-20	16.7000	16.8000	15.9500	16.7300	-1.588%	384	9,575	+286.910%
2026-02-19	17.0000	17.5000	16.7000	17.0000	-2.857%	102	9,402	+280.765%
2026-02-18	17.8500	18.5500	17.5000	17.5000	-5.609%	37	9,374	+269.886%
2026-02-17	18.2600	18.5400	17.9500	18.5400	-1.645%	13	9,349	+249.137%
2026-02-13	18.0000	19.1600	17.5000	18.8500	+2.168%	36	9,339	+243.395%
2026-02-12	19.6000	19.6000	18.4500	18.4500	-6.250%	118	9,339	+250.840%
2026-02-11	20.3700	21.0000	19.2100	19.6800	+2.075%	107	9,418	+228.913%
2026-02-10	20.8700	20.8800	19.0000	19.2800	-10.534%	205	9,379	+235.737%
2026-02-09	21.0000	22.4500	19.8200	21.5500	-0.965%	200	9,296	+200.371%
2026-02-06	21.1300	22.5500	21.1300	21.7600	+8.800%	457	9,269	+197.472%
2026-02-05	19.5400	21.3500	19.1000	20.0000	-5.123%	66	9,086	+223.650%
2026-02-04	20.5200	21.0800	19.2000	21.0800	+4.615%	148	9,081	+207.068%
2026-02-03	21.6900	21.6900	19.7500	20.1500	-0.248%	145	9,066	+221.241%
2026-02-02	17.9000	21.0500	17.9000	20.2000	+10.082%	283	9,052	+220.446%
2026-01-30	19.5000	20.8000	18.3200	18.3500	-8.342%	212	9,207	+252.752%
2026-01-29	20.7000	20.7000	18.9400	20.0200	-0.940%	109	9,178	+223.327%
2026-01-28	18.4200	21.5500	18.4200	20.2100	+25.062%	242	9,145	+220.287%
2026-01-27	16.1800	16.6500	15.6600	16.1600	+6.456%	290	9,230	+300.557%
2026-01-26	16.3400	16.7500	15.0000	15.1800	-11.228%	523	9,292	+326.416%
2026-01-23	19.9500	19.9500	16.5000	17.1000	-30.909%	1,392	8,935	+278.538%
2026-01-22	24.7500	25.0000	24.3000	24.7500	+0.406%	63	8,163	+161.535%
2026-01-21	21.7000	25.0000	21.7000	24.6500	+24.181%	312	8,134	+162.596%
2026-01-20	19.0500	21.9000	18.9400	19.8500	+4.309%	328	8,226	+226.096%
2026-01-16	20.5500	20.5500	18.5000	19.0300	-4.324%	146	8,278	+240.147%
2026-01-15	20.6500	21.2000	19.6000	19.8900	-0.946%	679	8,278	+225.440%
2026-01-14	20.4300	20.5000	19.3000	20.0800	+5.131%	234	8,446	+222.361%
2026-01-13	17.7000	20.0000	17.7000	19.1000	+12.419%	375	8,436	+238.901%
2026-01-12	17.7300	17.7300	16.6100	16.9900	-3.466%	127	8,347	+280.989%
2026-01-09	16.5200	17.8000	16.3200	17.6000	+22.648%	193	8,313	+267.784%
2026-01-08	14.7000	15.0000	13.8500	14.3500	-6.209%	277	8,290	+351.080%
2026-01-07	13.7500	17.0000	13.7000	15.3000	+14.350%	206	8,224	+323.072%
2026-01-06	13.0000	13.5500	12.7100	13.3800	+1.440%	259	8,243	+383.782%
2026-01-05	14.8100	14.8100	12.9500	13.1900	+1.462%	160	8,341	+390.751%
2026-01-02	11.4500	13.4000	11.4500	13.0000	+16.801%	339	8,341	+397.923%
2025-12-31	11.1500	11.5000	11.1000	11.1300	-0.625%	122	8,130	+481.581%
2025-12-30	11.1000	11.7500	10.9200	11.2000	+3.993%	50	8,130	+477.946%
2025-12-29	10.3300	10.9000	10.3300	10.7700	+2.571%	55	8,096	+501.021%
2025-12-26	10.4900	10.7300	10.4900	10.5000	+0.962%	169	8,047	+516.476%
2025-12-24	10.1000	10.5000	9.8000	10.4000	-2.439%	84	8,128	+522.404%
2025-12-23	10.8700	10.9500	10.6600	10.6600	-0.837%	446	8,128	+507.223%
2025-12-22	11.3900	11.4000	10.7500	10.7500	-4.018%	131	7,691	+502.140%
2025-12-19	11.4900	12.5500	11.2000	11.2000	+1.818%	85	7,623	+477.946%
2025-12-18	11.5600	11.5600	10.6500	11.0000	+2.804%	129	7,554	+488.455%
2025-12-17	11.8400	11.9000	10.7000	10.7000	-8.936%	349	7,638	+504.953%
2025-12-16	12.1000	12.1000	11.6000	11.7500	-2.083%	19	7,542	+450.894%
2025-12-15	12.3500	12.3500	11.8500	12.0000	-2.597%	56	7,539	+439.417%
2025-12-12	13.7000	13.7000	12.1000	12.3200	-7.438%	1,069	7,508	+425.406%
2025-12-11	13.5800	13.7600	13.2600	13.3100	-8.207%	169	6,917	+386.326%
2025-12-10	13.5000	14.5000	13.0000	14.5000	+7.407%	33	6,817	+346.414%
2025-12-09	13.8600	14.0500	13.5000	13.5000	-1.890%	96	6,792	+379.481%
2025-12-08	14.3500	14.5000	13.3000	13.7600	-5.753%	500	6,837	+370.422%
2025-12-05	14.7500	15.7600	14.6000	14.6000	+3.841%	332	6,721	+343.356%
2025-12-04	15.6500	15.6500	13.8000	14.0600	-14.373%	199	6,890	+360.384%
2025-12-03	16.0000	16.5000	15.8000	16.4200	+0.122%	209	6,819	+294.214%
2025-12-02	13.9500	16.7000	13.9500	16.4000	+21.933%	233	6,764	+294.695%
2025-12-01	13.8100	13.8100	13.2500	13.4500	-3.237%	540	6,702	+381.264%
2025-11-28	12.0000	13.9000	12.0000	13.9000	+20.242%	616	6,437	+365.683%
2025-11-26	11.2800	11.5600	11.1300	11.5600	+8.545%	100	6,286	+459.948%
2025-11-25	10.4500	10.7500	10.4500	10.6500	-0.467%	52	6,286	+507.793%
2025-11-24	10.3000	10.9500	10.2000	10.7000	+5.108%	248	6,252	+504.953%
2025-11-21	9.6000	10.1800	9.1300	10.1800	+7.725%	55	6,132	+535.855%
2025-11-20	11.1500	11.2000	9.0000	9.4500	-8.784%	159	6,122	+584.974%
2025-11-19	9.9700	10.8100	9.9700	10.3600	+2.473%	58	6,154	+524.807%
2025-11-18	9.5000	10.8000	9.5000	10.1100	-0.590%	88	6,134	+540.257%
2025-11-17	10.7000	11.0700	10.0000	10.1700	-7.545%	201	6,149	+536.480%
2025-11-14	10.8000	11.2800	10.3400	11.0000	-0.542%	47	6,145	+488.455%
2025-11-13	12.2600	12.2600	10.9000	11.0600	-12.569%	1,617	6,129	+485.262%
2025-11-12	12.7500	12.7500	12.5500	12.6500	0.000%	36	4,728	+411.700%
2025-11-11	12.8000	12.8000	12.3500	12.6500	-3.435%	175	4,716	+411.700%
2025-11-10	13.8000	13.8000	12.7200	13.1000	+2.344%	268	4,623	+394.122%
2025-11-07	12.4600	13.0000	12.3000	12.8000	+2.811%	164	4,617	+405.703%
2025-11-06	13.1000	13.1000	12.1500	12.4500	-3.563%	88	4,556	+419.920%
2025-11-05	12.9000	13.1500	12.5500	12.9100	+5.388%	126	4,538	+401.394%
2025-11-04	13.2000	13.2000	12.2500	12.2500	-12.811%	263	4,542	+428.408%
2025-11-03	14.5500	14.9000	13.7000	14.0500	-1.056%	91	4,408	+360.712%
2025-10-31	14.8300	14.8500	14.2000	14.2000	-2.001%	173	4,408	+355.845%
2025-10-30	14.7600	15.3000	14.4900	14.4900	-5.909%	667	4,299	+346.722%
2025-10-29	15.7000	15.7000	14.9500	15.4000	+0.654%	535	4,427	+320.325%
2025-10-28	14.1000	15.9500	13.5000	15.3000	+11.924%	980	4,265	+323.072%
2025-10-27	12.7500	14.5500	12.7500	13.6700	+7.553%	181	3,872	+373.519%
2025-10-24	14.3600	14.9000	12.2500	12.7100	-0.235%	788	3,872	+409.284%
2025-10-23	11.8000	12.7400	11.8000	12.7400	+8.889%	314	3,506	+408.085%
2025-10-22	12.5000	12.5000	11.3600	11.7000	-8.665%	134	3,478	+453.248%
2025-10-21	12.7700	13.0000	12.6400	12.8100	-0.311%	180	3,479	+405.308%
2025-10-20	12.8000	13.1000	12.5300	12.8500	+1.181%	142	3,343	+403.735%
2025-10-17	11.5000	12.8500	11.5000	12.7000	+8.177%	690	3,231	+409.685%
2025-10-16	12.4000	12.6000	11.7400	11.7400	-3.135%	91	2,909	+451.363%
2025-10-15	11.0000	12.5500	11.0000	12.1200	+9.982%	221	2,880	+434.076%
2025-10-14	11.3000	11.6000	10.3500	11.0200	-7.705%	241	2,798	+487.387%
2025-10-13	11.4800	12.2400	11.0000	11.9400	+1.186%	168	2,710	+442.127%
2025-10-10	13.0400	13.4500	11.6000	11.8000	-4.065%	968	2,718	+448.559%
2025-10-09	12.2000	12.3000	11.4500	12.3000	+1.737%	198	2,491	+426.260%
2025-10-08	11.3500	12.0900	11.0000	12.0900	+4.224%	335	2,366	+435.401%
2025-10-07	11.4000	12.1300	11.4000	11.6000	+2.564%	127	2,194	+458.017%
2025-10-06	12.0900	12.7000	11.1500	11.3100	-0.615%	528	2,144	+472.325%
2025-10-03	12.1500	12.1500	10.8500	11.3800	-3.804%	595	1,925	+468.805%
2025-10-02	10.9000	12.5400	10.6800	11.8300	+8.932%	1,191	1,682	+447.168%
2025-10-01	9.3500	10.8600	9.3500	10.8600	+21.341%	206	1,100	+496.041%
2025-09-30	9.6800	9.6800	8.9000	8.9500	-11.122%	221	1,019	+623.240%
2025-09-29	10.9500	10.9500	9.1000	10.0700	-7.952%	323	958	+542.800%
2025-09-26	10.5500	11.0500	9.4300	10.9400	+15.279%	590	875	+491.682%
2025-09-25	7.8500	9.5700	7.5000	9.4900	+26.872%	299	561	+582.086%
2025-09-24	6.9000	7.5000	6.6000	7.4800	+24.667%	387	363	+765.374%
2025-09-23	5.7500	6.5000	5.7500	6.0000	+6.195%	31	137	+978.833%
2025-09-22	6.0500	6.0500	5.6500	5.6500	-4.237%	33	125	+1,045.664%
2025-09-19	6.5000	7.5000	5.8200	5.9000	0.000%	137	0	+997.119%