Dark

INTC20280121C45
INTC Jan 21 2028 45.00 Call (INTC280121C00045000)
option OPRA

EOD

Sep 1, 2026

50.40-6.337%(-3.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	50.4000	50.4000	50.4000	50.4000	-6.337%	2	6,140	0.000%
2026-08-28	53.8100	53.8100	53.8100	53.8100	+0.862%	6	6,140	-6.337%
2026-08-27	52.8000	53.4500	52.3500	53.3500	+8.656%	26	6,146	-5.530%
2026-08-26	49.5000	49.5000	49.1000	49.1000	-3.156%	6	6,154	+2.648%
2026-08-25	51.0000	51.1500	50.2500	50.7000	+1.848%	7	6,148	-0.592%
2026-08-24	47.9000	49.9500	47.9000	49.7800	-6.464%	10	6,144	+1.245%
2026-08-21	53.4300	53.4300	53.1300	53.2200	-2.510%	5	6,142	-5.299%
2026-08-20	53.3400	54.5900	53.3400	54.5900	-6.843%	25	6,146	-7.675%
2026-08-18	61.0900	61.0900	58.0000	58.6000	-12.563%	7	6,134	-13.993%
2026-08-14	67.0200	67.0200	67.0200	67.0200	-1.946%	1	6,139	-24.799%
2026-08-13	64.2300	68.3500	64.2300	68.3500	+5.348%	3	6,140	-26.262%
2026-08-12	63.8300	64.8800	63.7300	64.8800	-0.643%	4	6,140	-22.318%
2026-08-07	64.7900	65.3000	64.7900	65.3000	-1.671%	3	6,140	-22.818%
2026-08-05	62.5000	66.4100	62.5000	66.4100	+3.298%	265	6,140	-24.108%
2026-08-04	63.0000	64.2900	63.0000	64.2900	+14.497%	2	6,391	-21.605%
2026-07-30	52.7700	56.1500	52.7700	56.1500	+16.882%	5	6,391	-10.240%
2026-07-29	49.8400	51.7700	48.0400	48.0400	-8.356%	6	6,393	+4.913%
2026-07-28	52.4700	52.5000	51.8000	52.4200	-8.035%	15	6,395	-3.853%
2026-07-27	55.9700	57.0000	52.9900	57.0000	-6.557%	104	6,396	-11.579%
2026-07-24	61.4800	61.4800	60.2500	61.0000	-12.116%	84	6,402	-17.377%
2026-07-21	69.0200	69.4100	69.0200	69.4100	+8.250%	2	6,447	-27.388%
2026-07-20	64.1200	64.1200	64.1200	64.1200	+8.019%	5	6,447	-21.397%
2026-07-17	56.1500	60.7600	56.1500	59.3600	-3.558%	26	6,447	-15.094%
2026-07-16	64.7600	64.7600	61.3000	61.5500	-7.430%	43	6,463	-18.115%
2026-07-15	66.4900	66.4900	66.4900	66.4900	-6.550%	1	6,493	-24.199%
2026-07-14	71.1500	71.1500	71.1500	71.1500	+2.640%	1	6,494	-29.164%
2026-07-13	69.1600	69.3200	69.1600	69.3200	-6.236%	8	6,493	-27.294%
2026-07-10	73.9300	73.9300	73.9300	73.9300	+0.339%	1	6,493	-31.827%
2026-07-08	72.4800	73.6800	70.4000	73.6800	-0.968%	7	6,492	-31.596%
2026-07-07	79.0000	79.0000	74.4000	74.4000	-13.809%	41	6,494	-32.258%
2026-07-06	88.1000	88.1000	86.3200	86.3200	+3.937%	7	6,533	-41.613%
2026-07-02	93.0800	93.0800	83.0500	83.0500	-9.728%	21	6,544	-39.314%
2026-07-01	96.1000	96.1000	92.0000	92.0000	-6.599%	76	6,544	-45.217%
2026-06-30	98.5000	98.5000	98.5000	98.5000	+4.821%	1	6,544	-48.832%
2026-06-29	94.7100	94.7100	93.9700	93.9700	+2.420%	3	6,545	-46.366%
2026-06-26	91.8200	91.8200	91.7400	91.7500	+0.087%	4	6,543	-45.068%
2026-06-25	102.4000	102.4000	91.6700	91.6700	-11.601%	19	6,545	-45.020%
2026-06-22	102.0500	103.7000	101.5000	103.7000	+5.816%	12	6,544	-51.398%
2026-06-18	97.0500	98.0000	95.2300	98.0000	+18.745%	46	6,510	-48.571%
2026-06-16	82.5300	82.5300	82.5300	82.5300	-10.088%	3	6,510	-38.931%
2026-06-15	91.0700	91.7900	91.0700	91.7900	+4.402%	20	6,510	-45.092%
2026-06-12	85.2500	87.9200	85.2500	87.9200	+9.900%	26	6,511	-42.675%
2026-06-11	79.5000	81.1400	75.3700	80.0000	+11.111%	12	6,486	-37.000%
2026-06-10	72.0000	72.0000	72.0000	72.0000	+3.478%	5	6,493	-30.000%
2026-06-09	74.9400	74.9400	64.7700	69.5800	-6.353%	32	6,488	-27.565%
2026-06-08	74.3000	74.3000	74.3000	74.3000	+16.094%	2	6,506	-32.167%
2026-06-05	68.7000	68.7800	64.0000	64.0000	-15.119%	45	6,508	-21.250%
2026-06-04	75.4000	75.4000	75.4000	75.4000	+0.239%	1	6,530	-33.156%
2026-06-01	71.7400	75.2200	71.7400	75.2200	-2.666%	9	6,531	-32.997%
2026-05-29	81.0000	81.1600	77.2800	77.2800	-7.227%	4	6,540	-34.783%
2026-05-28	83.3000	83.3000	83.3000	83.3000	+0.361%	2	6,542	-39.496%
2026-05-27	81.2000	83.0000	81.2000	83.0000	-3.026%	23	6,544	-39.277%
2026-05-26	83.7000	85.5900	83.7000	85.5900	+4.061%	12	6,564	-41.115%
2026-05-22	82.1800	82.3500	82.1800	82.2500	+3.982%	17	6,565	-38.723%
2026-05-21	79.1000	79.1000	79.1000	79.1000	-2.394%	1	6,573	-36.283%
2026-05-20	82.3100	82.3100	80.0000	81.0400	+5.521%	32	6,573	-37.808%
2026-05-19	72.0000	76.8000	67.5000	76.8000	+8.169%	17	6,586	-34.375%
2026-05-18	76.0000	76.0000	70.0500	71.0000	+1.429%	94	6,586	-29.014%
2026-05-15	73.1200	73.1200	70.0000	70.0000	-11.661%	201	6,586	-28.000%
2026-05-14	77.2200	80.2200	77.2200	79.2400	-4.530%	7	6,470	-36.396%
2026-05-13	83.1000	84.5000	83.0000	83.0000	+2.927%	7	6,474	-39.277%
2026-05-12	89.7000	89.7000	79.0000	80.6400	-12.348%	68	6,474	-37.500%
2026-05-11	94.0000	95.0000	87.2500	92.0000	+4.617%	163	6,474	-45.217%
2026-05-08	77.0000	90.0000	77.0000	87.9400	+20.416%	119	6,628	-42.688%
2026-05-07	76.0000	76.0000	73.0300	73.0300	-1.444%	79	6,676	-30.987%
2026-05-06	72.6300	74.3000	72.4000	74.1000	+4.029%	21	6,692	-31.984%
2026-05-05	65.0000	73.4500	65.0000	71.2300	+17.930%	81	6,709	-29.243%
2026-05-04	60.0000	63.2000	60.0000	60.4000	-3.375%	167	6,732	-16.556%
2026-05-01	58.8000	63.4400	58.8000	62.5100	+9.571%	39	6,785	-19.373%
2026-04-30	56.0500	58.3500	56.0500	57.0500	-2.144%	14	6,785	-11.656%
2026-04-29	52.3500	58.3000	52.3500	58.3000	+21.080%	81	6,790	-13.551%
2026-04-28	46.3000	48.1500	46.0600	48.1500	+0.943%	81	6,811	+4.673%
2026-04-27	49.5000	50.3000	47.5000	47.7000	+2.581%	73	6,826	+5.660%
2026-04-24	45.2500	48.9000	44.5800	46.5000	+38.806%	158	6,828	+8.387%
2026-04-23	34.0000	34.0000	32.8500	33.5000	+7.890%	51	6,880	+50.448%
2026-04-22	32.0000	32.0000	30.8000	31.0500	-5.046%	19	6,868	+62.319%
2026-04-21	33.1500	33.1500	32.6500	32.7000	+2.604%	20	6,880	+54.128%
2026-04-20	32.4600	32.4600	31.6500	31.8700	-6.922%	51	6,882	+58.142%
2026-04-17	34.3000	36.1500	33.8500	34.2400	-0.465%	48	6,857	+47.196%
2026-04-16	32.5000	34.4000	32.5000	34.4000	+11.507%	128	6,849	+46.512%
2026-04-15	30.0000	31.9500	30.0000	30.8500	+1.480%	23	6,913	+63.371%
2026-04-14	30.1600	30.4000	29.0000	30.4000	-4.642%	63	6,923	+65.789%
2026-04-13	30.3600	32.0000	30.3600	31.8800	+7.703%	148	6,953	+58.093%
2026-04-10	28.9400	30.0000	28.9400	29.6000	+2.600%	125	6,973	+70.270%
2026-04-09	26.0000	28.9300	26.0000	28.8500	+10.115%	207	6,966	+74.697%
2026-04-08	23.2500	26.5400	23.2500	26.2000	+24.881%	170	6,891	+92.366%
2026-04-07	21.7000	22.3500	20.5500	20.9800	+4.900%	98	6,945	+140.229%
2026-04-06	20.0200	21.2000	19.2500	20.0000	+1.885%	176	6,956	+152.000%
2026-04-02	16.8000	20.0000	16.8000	19.6300	+11.534%	353	7,225	+156.750%
2026-04-01	16.7000	18.1100	16.7000	17.6000	+19.728%	85	7,225	+186.364%
2026-03-31	13.3500	14.7000	13.3500	14.7000	+17.131%	96	7,253	+242.857%
2026-03-30	14.4500	14.4500	12.5500	12.5500	-11.433%	634	7,297	+301.594%
2026-03-27	14.4000	14.7500	14.1400	14.1700	-4.192%	24	7,030	+255.681%
2026-03-26	16.0000	16.0000	14.6100	14.7900	-13.000%	90	7,019	+240.771%
2026-03-25	15.7500	17.5000	15.7500	17.0000	+14.865%	46	6,999	+196.471%
2026-03-24	14.4000	14.8000	14.1800	14.8000	0.000%	15	7,033	+240.541%
2026-03-23	15.5500	15.7500	14.7500	14.8000	+0.680%	135	7,030	+240.541%
2026-03-20	16.9000	16.9000	14.7000	14.7000	-5.466%	206	6,977	+242.857%
2026-03-19	16.0400	16.3500	15.5500	15.5500	0.000%	25	6,910	+224.116%
2026-03-18	15.0000	15.8000	15.0000	15.5500	+4.433%	29	6,924	+224.116%
2026-03-17	15.8500	15.8500	14.8100	14.8900	-7.227%	251	6,915	+238.482%
2026-03-16	18.2500	18.2500	16.0500	16.0500	+0.817%	89	6,998	+214.019%
2026-03-13	16.4600	16.4600	15.8900	15.9200	+1.660%	46	7,020	+216.583%
2026-03-12	16.1000	16.4500	15.6600	15.6600	-10.258%	16	7,006	+221.839%
2026-03-11	17.3000	18.1000	17.2500	17.4500	+4.304%	38	6,999	+188.825%
2026-03-10	16.3500	17.2500	16.3500	16.7300	+8.990%	196	7,010	+201.255%
2026-03-09	14.1500	15.3500	14.1500	15.3500	+4.068%	29	7,180	+228.339%
2026-03-06	15.3900	15.6200	14.7500	14.7500	-7.174%	50	7,198	+241.695%
2026-03-05	14.5700	16.5000	14.5700	15.8900	-1.304%	120	7,188	+217.181%
2026-03-04	14.7500	16.2000	14.7500	16.1000	+11.419%	67	7,292	+213.043%
2026-03-03	14.4100	14.4500	13.7500	14.4500	-7.312%	123	7,247	+248.789%
2026-03-02	16.0000	16.0000	15.1400	15.5900	-1.640%	73	7,163	+223.284%
2026-02-27	15.7500	16.0900	15.3000	15.8500	+0.444%	250	7,138	+217.981%
2026-02-26	16.5200	16.5200	15.0300	15.7800	-3.486%	68	7,170	+219.392%
2026-02-25	16.2000	16.8500	15.9500	16.3500	-0.487%	38	7,244	+208.257%
2026-02-24	14.5000	16.5000	14.4000	16.4300	+14.735%	44	7,244	+206.756%
2026-02-23	14.8500	15.0100	14.3200	14.3200	-3.309%	28	7,234	+251.955%
2026-02-20	14.4000	15.1000	14.2500	14.8100	-1.921%	42	7,222	+240.311%
2026-02-19	15.2700	15.5000	14.7500	15.1000	-6.790%	303	7,207	+233.775%
2026-02-18	15.8600	16.6000	15.8400	16.2000	-0.917%	44	7,194	+211.111%
2026-02-17	16.1300	17.2500	15.9500	16.3500	-2.213%	31	7,172	+208.257%
2026-02-13	16.1000	17.3700	16.0000	16.7200	+0.723%	31	7,149	+201.435%
2026-02-12	17.3000	17.3000	16.5000	16.6000	-8.338%	56	7,149	+203.614%
2026-02-11	17.8800	18.1100	17.1200	18.1100	+5.291%	58	7,150	+178.299%
2026-02-10	19.3900	19.3900	17.2000	17.2000	-14.683%	78	7,156	+193.023%
2026-02-09	19.4000	20.2500	17.6500	20.1600	+1.562%	93	7,111	+150.000%
2026-02-06	20.3500	20.4100	19.0500	19.8500	+9.669%	102	7,107	+153.904%
2026-02-05	18.0000	19.4300	17.4900	18.1000	-3.979%	58	7,115	+178.453%
2026-02-04	18.0000	19.0900	17.0000	18.8500	+2.168%	219	7,123	+167.374%
2026-02-03	19.8500	19.9300	18.3000	18.4500	+1.096%	237	7,301	+173.171%
2026-02-02	15.9500	19.0000	15.9500	18.2500	+11.280%	313	7,462	+176.164%
2026-01-30	18.4500	18.4500	16.0000	16.4000	-9.141%	142	7,581	+207.317%
2026-01-29	17.0000	18.0500	16.9000	18.0500	+0.278%	57	7,634	+179.224%
2026-01-28	16.4700	18.2900	16.4700	18.0000	+24.138%	392	7,624	+180.000%
2026-01-27	13.5000	14.9000	13.5000	14.5000	+8.048%	299	7,653	+247.586%
2026-01-26	14.7500	15.0500	13.2000	13.4200	-11.067%	1,225	7,493	+275.559%
2026-01-23	17.0000	17.0400	14.6400	15.0900	-31.874%	1,974	6,930	+233.996%
2026-01-22	22.1500	22.6000	21.7000	22.1500	-1.599%	85	5,952	+127.540%
2026-01-21	20.0000	22.7700	20.0000	22.5100	+29.368%	303	5,955	+123.900%
2026-01-20	17.0400	19.0000	17.0400	17.4000	+3.571%	36	5,930	+189.655%
2026-01-16	17.7000	17.7000	16.4100	16.8000	-6.667%	103	5,860	+200.000%
2026-01-15	19.0000	19.2500	17.8000	18.0000	+0.167%	84	5,860	+180.000%
2026-01-14	17.5000	18.3500	17.3000	17.9700	+4.781%	135	5,825	+180.467%
2026-01-13	16.5000	17.8500	15.7000	17.1500	+15.101%	332	5,842	+193.878%
2026-01-12	14.7500	15.9500	14.7000	14.9000	-5.397%	762	5,769	+238.255%
2026-01-09	13.6200	15.9000	13.6200	15.7500	+25.698%	1,035	5,801	+220.000%
2026-01-08	13.3000	13.3000	12.3000	12.5300	-7.047%	40	5,803	+302.235%
2026-01-07	12.6500	15.0900	12.6500	13.4800	+13.277%	303	5,774	+273.887%
2026-01-06	11.4000	11.9000	11.1500	11.9000	+4.294%	64	5,619	+323.529%
2026-01-05	11.8500	12.9100	11.3500	11.4100	+2.332%	93	5,610	+341.718%
2026-01-02	10.2500	11.4200	10.2000	11.1500	+16.754%	93	5,580	+352.018%
2025-12-31	9.6700	9.7800	9.5500	9.5500	-3.535%	27	5,537	+427.749%
2025-12-30	9.6300	10.3600	9.6300	9.9000	+9.151%	58	5,537	+409.091%
2025-12-29	8.8700	9.2000	8.8700	9.0700	0.000%	62	5,523	+455.678%
2025-12-26	8.9700	9.1200	8.7500	9.0700	+0.221%	10	5,497	+455.678%
2025-12-24	8.8000	9.0500	8.4000	9.0500	-1.093%	53	5,465	+456.906%
2025-12-23	9.7300	9.7300	9.1500	9.1500	-6.633%	111	5,465	+450.820%
2025-12-22	10.5000	10.5000	9.3500	9.8000	-2.000%	24	5,389	+414.286%
2025-12-19	9.8500	10.2000	9.8500	10.0000	+4.712%	35	5,369	+404.000%
2025-12-18	10.0000	10.0000	9.3500	9.5500	+3.243%	46	5,336	+427.749%
2025-12-17	10.5000	10.5000	9.2500	9.2500	-9.756%	106	5,316	+444.865%
2025-12-16	10.4200	10.4200	10.1500	10.2500	-1.442%	27	5,308	+391.707%
2025-12-15	10.9000	10.9000	10.4000	10.4000	-2.347%	68	5,308	+384.615%
2025-12-12	11.8700	12.0500	10.5200	10.6500	-8.974%	122	5,291	+373.239%
2025-12-11	11.8000	12.5000	11.4000	11.7000	-8.949%	65	5,266	+330.769%
2025-12-10	12.0000	12.8500	12.0000	12.8500	+5.155%	54	5,249	+292.218%
2025-12-09	12.3000	12.3000	11.9500	12.2200	+2.603%	42	5,227	+312.439%
2025-12-08	12.5100	12.5100	11.8400	11.9100	-8.385%	1,335	5,223	+323.174%
2025-12-05	13.0000	14.1000	13.0000	13.0000	+5.691%	56	5,531	+287.692%
2025-12-04	13.6500	14.0000	12.2900	12.3000	-16.041%	98	5,502	+309.756%
2025-12-03	14.3600	14.6500	14.0000	14.6500	+1.384%	49	5,463	+244.027%
2025-12-02	12.5100	14.9500	12.5100	14.4500	+21.429%	658	5,458	+248.789%
2025-12-01	11.6000	11.9000	11.6000	11.9000	-1.653%	83	5,264	+323.529%
2025-11-28	10.4200	12.1000	10.4200	12.1000	+22.967%	49	5,264	+316.529%
2025-11-26	9.8300	9.8500	9.8300	9.8400	+3.579%	6	5,239	+412.195%
2025-11-25	9.5000	9.5000	9.5000	9.5000	+4.281%	1	5,239	+430.526%
2025-11-24	8.7000	9.4400	8.7000	9.1100	+2.938%	19	5,240	+453.238%
2025-11-21	8.0000	8.8500	8.0000	8.8500	+10.625%	48	5,239	+469.492%
2025-11-20	9.3000	10.0000	8.0000	8.0000	-11.111%	99	5,229	+530.000%
2025-11-19	9.0000	9.3000	8.8500	9.0000	+3.330%	33	5,286	+460.000%
2025-11-18	8.5100	9.0000	8.4000	8.7100	-2.464%	114	5,281	+478.645%
2025-11-17	9.4000	9.5500	8.7600	8.9300	-7.461%	39	5,245	+464.390%
2025-11-14	9.8000	9.8000	9.2000	9.6500	-0.310%	26	5,245	+422.280%
2025-11-13	10.7500	10.7500	9.5700	9.6800	-14.638%	109	5,239	+420.661%
2025-11-12	11.0000	11.3400	11.0000	11.3400	-0.088%	17	5,341	+344.444%
2025-11-11	11.4600	11.5000	11.2500	11.3500	-1.304%	44	5,347	+344.053%
2025-11-10	12.7500	12.7500	11.4000	11.5000	+4.072%	16	5,322	+338.261%
2025-11-07	11.0000	11.4500	11.0000	11.0500	+1.563%	16	5,312	+356.109%
2025-11-06	11.5000	11.5000	10.5000	10.8800	-5.144%	26	5,317	+363.235%
2025-11-05	11.1500	11.4700	10.8000	11.4700	+4.749%	28	5,315	+339.407%
2025-11-04	11.1500	12.0000	10.9500	10.9500	-12.749%	96	5,332	+360.274%
2025-11-03	12.9700	12.9700	12.4700	12.5500	0.000%	63	5,303	+301.594%
2025-10-31	12.9900	13.1000	12.5500	12.5500	-4.198%	15	5,303	+301.594%
2025-10-30	13.6000	13.7500	13.1000	13.1000	-5.072%	49	5,293	+284.733%
2025-10-29	13.5700	14.3500	13.2200	13.8000	0.000%	293	5,299	+265.217%
2025-10-28	12.5300	14.2000	12.5300	13.8000	+14.428%	209	5,298	+265.217%
2025-10-27	11.2000	12.6000	11.2000	12.0600	+9.636%	215	5,104	+317.910%
2025-10-24	12.2800	12.6000	10.8900	11.0000	-0.452%	205	5,104	+358.182%
2025-10-23	10.3000	11.0500	10.3000	11.0500	+9.950%	397	5,093	+356.109%
2025-10-22	11.1500	11.1500	10.0500	10.0500	-11.765%	6	5,139	+401.493%
2025-10-21	11.2200	11.4000	11.2200	11.3900	+0.796%	27	5,137	+342.493%
2025-10-20	11.2500	11.3000	11.2500	11.3000	+3.956%	103	5,110	+346.018%
2025-10-17	11.4500	11.8400	10.8000	10.8700	+4.519%	8	5,109	+363.661%
2025-10-16	10.6800	11.3000	10.3500	10.4000	-4.324%	262	5,112	+384.615%
2025-10-15	10.0000	11.0000	10.0000	10.8700	+10.918%	107	5,000	+363.661%
2025-10-14	9.5000	10.0000	9.0000	9.8000	-7.547%	126	5,067	+414.286%
2025-10-13	10.2000	10.8600	10.1500	10.6000	+2.913%	649	5,091	+375.472%
2025-10-10	11.8600	11.8600	10.2500	10.3000	-4.186%	171	5,233	+389.320%
2025-10-09	10.5000	10.7600	10.1200	10.7500	+1.607%	1,083	5,181	+368.837%
2025-10-08	9.8000	10.6500	9.7900	10.5800	+1.536%	325	5,139	+376.371%
2025-10-07	10.5000	10.8500	10.0000	10.4200	+4.304%	639	5,063	+383.685%
2025-10-06	10.4000	11.1200	9.8000	9.9900	-1.285%	82	4,917	+404.505%
2025-10-03	10.8500	10.8500	9.5500	10.1200	-2.692%	118	4,898	+398.024%
2025-10-02	9.5200	10.5300	9.3000	10.4000	+8.333%	262	4,857	+384.615%
2025-10-01	8.3100	9.6000	8.2500	9.6000	+20.755%	91	4,690	+425.000%
2025-09-30	8.2200	8.2200	7.7800	7.9500	-9.039%	884	4,664	+533.962%
2025-09-29	8.9500	9.0000	8.2000	8.7400	-9.897%	730	4,010	+476.659%
2025-09-26	8.8000	9.7500	8.5000	9.7000	+18.293%	393	3,343	+419.588%
2025-09-25	7.5300	8.2900	6.4500	8.2000	+28.125%	353	3,216	+514.634%
2025-09-24	5.0500	6.4000	5.0500	6.4000	+28.000%	204	3,025	+687.500%
2025-09-23	4.8500	5.5000	4.8500	5.0000	+7.296%	56	2,983	+908.000%
2025-09-22	5.0000	5.1500	4.6500	4.6600	-6.800%	188	2,949	+981.545%
2025-09-19	5.2000	5.2000	4.8000	5.0000	0.000%	3,017	0	+908.000%