Dark

INTC20280121C42
INTC Jan 21 2028 42.00 Call (INTC280121C00042000)
option OPRA

EOD

Jul 16, 2026

63.65-8.193%(-5.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	63.6500	63.6500	63.6500	63.6500	-8.193%	3	1,803	0.000%
2026-07-13	69.3300	69.3300	69.3300	69.3300	-5.699%	1	1,806	-8.193%
2026-07-08	73.1700	73.5200	73.1700	73.5200	-5.050%	2	1,805	-13.425%
2026-07-07	76.7100	77.4300	76.1300	77.4300	-14.404%	6	1,804	-17.797%
2026-07-06	93.0000	93.0000	90.4600	90.4600	+4.121%	5	1,804	-29.637%
2026-07-02	92.8300	92.8300	86.8800	86.8800	-13.293%	6	1,800	-26.738%
2026-07-01	100.2000	100.2000	100.2000	100.2000	-1.765%	2	1,800	-36.477%
2026-06-30	102.0000	102.0000	102.0000	102.0000	+13.044%	1	1,798	-37.598%
2026-06-29	90.2300	90.2300	90.2300	90.2300	-10.752%	1	1,798	-29.458%
2026-06-23	97.0000	101.9500	97.0000	101.1000	-4.623%	52	1,798	-37.043%
2026-06-22	105.0000	106.0000	102.7000	106.0000	+6.640%	22	1,748	-39.953%
2026-06-18	97.3300	99.4000	97.3300	99.4000	+14.887%	4	1,745	-35.966%
2026-06-17	87.0500	87.0500	86.5200	86.5200	-6.958%	7	1,745	-26.433%
2026-06-15	93.0500	93.8100	92.9900	92.9900	+1.208%	9	1,745	-31.552%
2026-06-12	91.8800	91.8800	91.8800	91.8800	+9.642%	2	1,739	-30.725%
2026-06-11	83.8000	83.8000	83.8000	83.8000	+16.551%	1	1,739	-24.045%
2026-06-09	79.0000	79.0000	71.9000	71.9000	-6.829%	5	1,740	-11.474%
2026-06-08	77.1700	77.1700	77.1700	77.1700	+15.784%	1	1,741	-17.520%
2026-06-05	71.2500	71.2500	66.6500	66.6500	-7.776%	122	1,742	-4.501%
2026-06-02	70.9100	72.2700	70.6500	72.2700	-1.900%	4	1,840	-11.927%
2026-06-01	73.6400	75.7000	73.6400	73.6700	-11.550%	8	1,842	-13.601%
2026-05-29	83.2900	83.2900	83.2900	83.2900	-0.371%	1	1,848	-23.580%
2026-05-27	83.6000	83.6000	83.6000	83.6000	+0.796%	1	1,847	-23.864%
2026-05-20	82.9400	82.9400	82.9400	82.9400	+7.366%	1	1,847	-23.258%
2026-05-19	77.2500	77.2500	77.2500	77.2500	+7.069%	3	1,851	-17.605%
2026-05-18	72.8200	72.8200	70.0000	72.1500	-3.800%	34	1,851	-11.781%
2026-05-15	74.9000	75.0000	72.9000	75.0000	-8.458%	45	1,851	-15.133%
2026-05-14	79.8700	81.9300	79.8700	81.9300	-6.173%	33	1,824	-22.312%
2026-05-13	87.3200	87.3200	87.3200	87.3200	+5.217%	2	1,822	-27.107%
2026-05-12	89.7200	89.7200	80.6000	82.9900	-10.687%	87	1,822	-23.304%
2026-05-11	95.5000	95.5000	91.8400	92.9200	+11.656%	18	1,822	-31.500%
2026-05-08	83.5000	83.5000	83.2200	83.2200	+10.225%	31	1,836	-23.516%
2026-05-07	76.0000	76.0000	75.5000	75.5000	-1.048%	78	1,809	-15.695%
2026-05-06	77.2100	77.2100	76.2500	76.3000	+3.866%	3	1,827	-16.579%
2026-05-05	70.0000	74.1000	69.2000	73.4600	+16.603%	206	1,827	-13.354%
2026-05-04	64.3000	64.6500	63.0000	63.0000	-1.946%	25	1,783	+1.032%
2026-05-01	65.6800	65.6800	64.2500	64.2500	+7.639%	87	1,814	-0.934%
2026-04-30	58.1000	59.6900	58.1000	59.6900	-0.600%	15	1,814	+6.634%
2026-04-29	52.0300	60.0500	52.0300	60.0500	+19.765%	56	1,816	+5.995%
2026-04-28	48.3500	50.1400	48.3500	50.1400	-0.139%	2	1,809	+26.945%
2026-04-27	51.0000	52.0600	49.7100	50.2100	+5.262%	21	1,809	+26.768%
2026-04-24	49.8800	49.8800	47.0400	47.7000	+33.277%	46	1,824	+33.438%
2026-04-23	35.7900	35.7900	35.7900	35.7900	+7.124%	1	1,795	+77.843%
2026-04-22	34.2600	34.2600	33.4100	33.4100	-2.878%	4	1,795	+90.512%
2026-04-21	34.2800	34.4000	34.2800	34.4000	+1.745%	3	1,795	+85.029%
2026-04-20	36.0000	36.0000	33.8100	33.8100	-5.081%	5	1,793	+88.258%
2026-04-17	37.1700	37.4100	35.6200	35.6200	-1.056%	43	1,794	+78.692%
2026-04-16	34.3100	36.0000	34.3100	36.0000	+10.837%	9	1,789	+76.806%
2026-04-15	31.5000	32.4800	31.5000	32.4800	+3.704%	2	1,786	+95.967%
2026-04-14	31.0000	31.3200	30.9500	31.3200	-6.368%	10	1,787	+103.225%
2026-04-13	32.9000	34.0900	32.7600	33.4500	+6.937%	16	1,795	+90.284%
2026-04-10	31.4800	31.5000	30.6900	31.2800	+6.940%	89	1,807	+103.485%
2026-04-09	29.1200	29.2500	29.1200	29.2500	+6.364%	4	1,818	+117.607%
2026-04-08	26.5000	27.7500	26.4000	27.5000	+25.000%	35	1,819	+131.455%
2026-04-07	21.6000	22.2500	21.6000	22.0000	+4.167%	28	1,823	+189.318%
2026-04-06	21.1500	21.2600	20.8700	21.1200	+2.774%	12	1,823	+201.373%
2026-04-02	18.5000	20.5500	18.5000	20.5500	+9.019%	12	1,830	+209.732%
2026-04-01	18.5000	18.8500	18.5000	18.8500	+18.108%	6	1,830	+237.666%
2026-03-31	15.2900	15.9600	15.0000	15.9600	+17.612%	29	1,830	+298.810%
2026-03-30	14.5000	14.5000	13.5700	13.5700	-15.188%	460	1,838	+369.049%
2026-03-26	16.8300	16.8300	16.0000	16.0000	-11.846%	8	1,909	+297.813%
2026-03-25	16.7500	18.3000	16.7000	18.1500	+14.801%	136	1,912	+250.689%
2026-03-24	15.6000	15.8100	15.3800	15.8100	-1.495%	17	1,940	+302.593%
2026-03-23	16.5700	17.1000	16.0500	16.0500	+0.943%	132	1,945	+296.573%
2026-03-20	16.3000	16.3500	15.6000	15.9000	-7.826%	16	1,837	+300.314%
2026-03-19	17.2500	17.2500	17.2500	17.2500	+8.491%	1	1,839	+268.986%
2026-03-18	15.9000	15.9000	15.9000	15.9000	-0.687%	1	1,840	+300.314%
2026-03-17	16.5600	16.5600	16.0100	16.0100	-15.825%	6	1,840	+297.564%
2026-03-16	19.0000	19.0200	19.0000	19.0200	+12.811%	15	1,841	+234.648%
2026-03-13	18.0000	18.0000	16.8600	16.8600	-0.472%	32	1,846	+277.521%
2026-03-12	17.6000	17.6000	16.9400	16.9400	-9.412%	2	1,847	+275.738%
2026-03-11	18.9000	18.9000	18.7000	18.7000	+2.466%	8	1,849	+240.374%
2026-03-10	17.2400	18.4000	17.2400	18.2500	+7.353%	6	1,846	+248.767%
2026-03-09	15.0000	17.0000	14.3300	17.0000	+8.074%	64	1,846	+274.412%
2026-03-06	16.5000	16.5000	15.7300	15.7300	-8.812%	13	1,858	+304.641%
2026-03-04	16.5500	17.2500	16.5500	17.2500	+13.487%	4	1,848	+268.986%
2026-03-03	15.0000	15.3200	15.0000	15.2000	-10.850%	16	1,848	+318.750%
2026-02-27	16.7500	17.0500	16.7500	17.0500	+1.488%	2	1,841	+273.314%
2026-02-26	16.8000	16.8000	16.8000	16.8000	-5.192%	1	1,840	+278.869%
2026-02-25	16.9500	17.9500	16.9500	17.7200	+10.062%	87	1,830	+259.199%
2026-02-24	15.8800	16.1000	15.8800	16.1000	+3.205%	8	1,830	+295.342%
2026-02-23	15.9000	15.9000	15.6000	15.6000	-2.804%	5	1,836	+308.013%
2026-02-20	15.5000	16.1500	15.2200	16.0500	-1.534%	20	1,832	+296.573%
2026-02-19	16.3500	16.4200	16.0700	16.3000	-2.570%	35	1,823	+290.491%
2026-02-18	17.5000	17.5000	16.7300	16.7300	-5.587%	22	1,827	+280.454%
2026-02-17	17.2800	17.7200	17.2800	17.7200	-1.556%	26	1,845	+259.199%
2026-02-13	16.7500	18.0000	16.7500	18.0000	+1.294%	6	1,864	+253.611%
2026-02-12	17.9300	17.9300	17.7700	17.7700	-5.328%	85	1,864	+258.188%
2026-02-11	19.5000	19.5000	18.3400	18.7700	+2.011%	83	1,864	+239.105%
2026-02-10	19.9100	19.9100	18.2500	18.4000	-13.208%	50	1,869	+245.924%
2026-02-09	20.1000	21.5500	18.8600	21.2000	-0.141%	109	1,834	+200.236%
2026-02-06	20.8700	21.6100	20.1800	21.2300	+7.931%	177	1,785	+199.812%
2026-02-05	18.8700	19.6800	18.8700	19.6700	+4.963%	15	1,643	+223.589%
2026-02-04	18.6500	19.0500	18.5800	18.7400	-6.300%	12	1,645	+239.648%
2026-02-03	20.3900	20.4200	19.9000	20.0000	+2.564%	10	1,648	+218.250%
2026-02-02	18.9900	20.1500	18.9900	19.5000	+12.327%	20	1,643	+226.410%
2026-01-30	19.3200	19.9000	17.3600	17.3600	-8.439%	80	1,655	+266.647%
2026-01-29	18.7100	18.9600	18.7100	18.9600	-1.250%	3	1,656	+235.707%
2026-01-28	17.6500	19.4000	17.6500	19.2000	+24.675%	52	1,654	+231.510%
2026-01-27	15.6000	15.8000	15.3900	15.4000	+4.762%	51	1,653	+313.312%
2026-01-26	15.7000	15.8300	14.3000	14.7000	-9.816%	702	1,627	+332.993%
2026-01-23	17.8200	18.3700	15.7500	16.3000	-31.513%	266	1,078	+290.491%
2026-01-22	23.6100	24.1900	23.0000	23.8000	+0.422%	88	1,187	+167.437%
2026-01-21	20.2500	23.7300	20.2500	23.7000	+21.538%	25	1,153	+168.565%
2026-01-20	19.5500	20.2900	19.5000	19.5000	+9.366%	65	1,164	+226.410%
2026-01-16	17.8500	18.1700	17.4900	17.8300	-8.564%	42	1,137	+256.983%
2026-01-15	20.5100	20.5100	19.4200	19.5000	+1.563%	53	1,137	+226.410%
2026-01-14	18.7900	19.3500	18.4900	19.2000	+5.033%	31	1,144	+231.510%
2026-01-13	17.2500	19.5000	17.2500	18.2800	+16.063%	83	1,138	+248.195%
2026-01-12	16.4200	16.6000	15.7500	15.7500	-6.805%	17	1,125	+304.127%
2026-01-09	15.7800	16.9000	15.5500	16.9000	+23.810%	55	1,124	+276.627%
2026-01-08	14.6000	14.6000	13.5700	13.6500	-5.274%	6	1,127	+366.300%
2026-01-07	14.4000	16.3000	14.0000	14.4100	+12.843%	179	1,121	+341.707%
2026-01-06	11.8000	13.3500	11.8000	12.7700	+2.984%	37	1,071	+398.434%
2026-01-05	13.5000	13.5000	12.4000	12.4000	+1.307%	40	1,037	+413.306%
2026-01-02	11.2500	12.2400	11.2500	12.2400	+14.822%	305	1,037	+420.016%
2025-12-31	10.5500	10.6600	10.5500	10.6600	+0.566%	26	1,067	+497.092%
2025-12-30	10.3000	11.1700	10.2500	10.6000	+6.000%	18	1,067	+500.472%
2025-12-29	10.1000	10.1000	10.0000	10.0000	-0.990%	12	1,068	+536.500%
2025-12-26	9.7500	10.1000	9.7500	10.1000	+2.642%	15	1,068	+530.198%
2025-12-24	9.4500	9.8400	9.4500	9.8400	-1.796%	13	1,069	+546.850%
2025-12-23	9.9800	10.0200	9.9800	10.0200	-4.115%	52	1,069	+535.230%
2025-12-22	11.1400	11.1400	10.4500	10.4500	-5.000%	7	1,119	+509.091%
2025-12-19	11.0000	11.0000	11.0000	11.0000	+8.374%	1	1,117	+478.636%
2025-12-18	10.5000	10.5000	10.1500	10.1500	-7.727%	16	1,117	+527.094%
2025-12-16	11.1000	11.1000	11.0000	11.0000	-5.172%	12	1,133	+478.636%
2025-12-15	11.6000	11.6000	11.6000	11.6000	+1.310%	1	1,121	+448.707%
2025-12-12	12.9500	12.9500	11.4500	11.4500	-8.180%	22	1,120	+455.895%
2025-12-11	12.9100	12.9100	12.4700	12.4700	-9.638%	58	1,120	+410.425%
2025-12-10	12.5000	13.8000	12.4000	13.8000	+5.183%	33	1,079	+361.232%
2025-12-09	13.2000	13.2000	13.0500	13.1200	+2.580%	5	1,079	+385.137%
2025-12-08	13.4500	13.4500	12.7600	12.7900	-9.291%	24	1,080	+397.654%
2025-12-05	14.9300	14.9300	14.1000	14.1000	+7.143%	150	1,076	+351.418%
2025-12-04	15.0000	15.2000	13.1600	13.1600	-16.444%	33	1,082	+383.663%
2025-12-03	15.2000	16.3500	15.2000	15.7500	+1.221%	67	1,067	+304.127%
2025-12-02	13.0000	15.5600	13.0000	15.5600	+20.620%	522	1,003	+309.062%
2025-12-01	12.7500	12.9500	12.7500	12.9000	-2.199%	21	1,320	+393.411%
2025-11-28	12.4300	13.1900	12.2700	13.1900	+23.502%	15	1,303	+382.563%
2025-11-26	10.7500	10.7500	10.6800	10.6800	+6.800%	3	1,310	+495.974%
2025-11-25	10.1200	10.1200	10.0000	10.0000	-0.398%	41	1,310	+536.500%
2025-11-24	10.0400	10.0400	10.0400	10.0400	+13.832%	9	1,350	+533.964%
2025-11-21	9.0000	9.0000	8.6700	8.8200	-6.667%	3	1,341	+621.655%
2025-11-18	9.3500	9.4800	9.3500	9.4500	-4.930%	51	1,341	+573.545%
2025-11-17	9.1500	10.2500	9.1500	9.9400	-4.331%	13	1,314	+540.342%
2025-11-14	10.3000	10.7500	9.9900	10.3900	-0.096%	6	1,309	+512.608%
2025-11-13	11.7500	11.7500	10.4000	10.4000	-14.050%	15	1,310	+512.019%
2025-11-12	12.0000	12.1300	12.0000	12.1000	+0.415%	58	1,317	+426.033%
2025-11-11	12.2000	12.2000	12.0500	12.0500	-5.193%	26	1,259	+428.216%
2025-11-10	13.1200	13.1200	12.4000	12.7100	+7.621%	13	1,239	+400.787%
2025-11-07	12.2500	12.2500	11.4500	11.8100	+0.596%	13	1,239	+438.950%
2025-11-06	12.3800	12.3800	11.5300	11.7400	-3.770%	15	1,239	+442.164%
2025-11-05	11.9000	12.6300	11.8900	12.2000	+4.363%	164	1,237	+421.721%
2025-11-04	12.1000	12.1000	11.6900	11.6900	-13.150%	32	1,142	+444.482%
2025-11-03	13.0500	13.5500	13.0000	13.4600	+3.538%	5	1,127	+372.883%
2025-10-31	14.5500	14.5500	13.0000	13.0000	-6.743%	38	1,127	+389.615%
2025-10-30	14.5500	14.8500	13.9000	13.9400	-3.862%	434	1,116	+356.600%
2025-10-29	14.5000	15.4500	14.2800	14.5000	-2.357%	110	924	+338.966%
2025-10-28	13.3000	15.1100	13.3000	14.8500	+16.929%	106	839	+328.620%
2025-10-27	12.9000	14.3500	12.7000	12.7000	+4.959%	84	850	+401.181%
2025-10-24	13.0000	13.4800	11.8000	12.1000	+8.036%	70	850	+426.033%
2025-10-22	11.2000	11.2000	11.2000	11.2000	-8.720%	1	797	+468.304%
2025-10-21	11.9800	12.2700	11.9800	12.2700	+0.822%	16	797	+418.745%
2025-10-20	12.0900	12.1700	11.7500	12.1700	+5.918%	10	799	+423.007%
2025-10-17	12.0800	12.0800	11.4900	11.4900	-3.526%	31	804	+453.960%
2025-10-16	11.5300	11.9100	11.5000	11.9100	+11.308%	9	786	+434.425%
2025-10-14	10.7000	10.7000	10.7000	10.7000	-5.310%	1	787	+494.860%
2025-10-13	11.8000	11.8000	11.3000	11.3000	+1.345%	8	786	+463.274%
2025-10-10	12.7000	13.0000	11.1500	11.1500	-3.879%	334	785	+470.852%
2025-10-09	10.4700	11.6800	10.4700	11.6000	+0.607%	77	613	+448.707%
2025-10-08	10.5200	11.5300	10.5200	11.5300	+3.501%	56	580	+452.038%
2025-10-07	11.3500	11.6000	10.9200	11.1400	+4.601%	65	580	+471.364%
2025-10-06	12.1500	12.1500	10.6500	10.6500	-3.094%	20	539	+497.653%
2025-10-03	11.5000	11.5000	10.9900	10.9900	-2.311%	84	526	+479.163%
2025-10-02	10.3000	11.3000	10.3000	11.2500	+11.940%	59	478	+465.778%
2025-10-01	9.8500	10.1500	9.8500	10.0500	+17.544%	34	439	+533.333%
2025-09-30	9.0900	9.0900	8.4500	8.5500	-10.000%	347	433	+644.444%
2025-09-29	9.6000	9.6200	9.2700	9.5000	-9.091%	27	236	+570.000%
2025-09-26	10.0000	10.5700	9.3500	10.4500	+16.111%	95	216	+509.091%
2025-09-25	7.3100	9.0000	7.3100	9.0000	+33.929%	45	182	+607.222%
2025-09-24	5.7600	6.7500	5.7500	6.7200	+26.554%	159	158	+847.173%
2025-09-22	5.3100	5.3100	5.3100	5.3100	-4.324%	1	7	+1,098.682%
2025-09-19	5.8000	5.8000	5.5500	5.5500	0.000%	8	0	+1,046.847%