Dark

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

EOD

Jul 16, 2026

61.55-7.430%(-4.94)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	64.7600	64.7600	61.3000	61.5500	-7.430%	43	6,463	0.000%
2026-07-15	66.4900	66.4900	66.4900	66.4900	-6.550%	1	6,493	-7.430%
2026-07-14	71.1500	71.1500	71.1500	71.1500	+2.640%	1	6,494	-13.493%
2026-07-13	69.1600	69.3200	69.1600	69.3200	-6.236%	8	6,493	-11.209%
2026-07-10	73.9300	73.9300	73.9300	73.9300	+0.339%	1	6,493	-16.746%
2026-07-08	72.4800	73.6800	70.4000	73.6800	-0.968%	7	6,492	-16.463%
2026-07-07	79.0000	79.0000	74.4000	74.4000	-13.809%	41	6,494	-17.272%
2026-07-06	88.1000	88.1000	86.3200	86.3200	+3.937%	7	6,533	-28.696%
2026-07-02	93.0800	93.0800	83.0500	83.0500	-9.728%	21	6,544	-25.888%
2026-07-01	96.1000	96.1000	92.0000	92.0000	-6.599%	76	6,544	-33.098%
2026-06-30	98.5000	98.5000	98.5000	98.5000	+4.821%	1	6,544	-37.513%
2026-06-29	94.7100	94.7100	93.9700	93.9700	+2.420%	3	6,545	-34.500%
2026-06-26	91.8200	91.8200	91.7400	91.7500	+0.087%	4	6,543	-32.916%
2026-06-25	102.4000	102.4000	91.6700	91.6700	-11.601%	19	6,545	-32.857%
2026-06-22	102.0500	103.7000	101.5000	103.7000	+5.816%	12	6,544	-40.646%
2026-06-18	97.0500	98.0000	95.2300	98.0000	+18.745%	46	6,510	-37.194%
2026-06-16	82.5300	82.5300	82.5300	82.5300	-10.088%	3	6,510	-25.421%
2026-06-15	91.0700	91.7900	91.0700	91.7900	+4.402%	20	6,510	-32.945%
2026-06-12	85.2500	87.9200	85.2500	87.9200	+9.900%	26	6,511	-29.993%
2026-06-11	79.5000	81.1400	75.3700	80.0000	+11.111%	12	6,486	-23.063%
2026-06-10	72.0000	72.0000	72.0000	72.0000	+3.478%	5	6,493	-14.514%
2026-06-09	74.9400	74.9400	64.7700	69.5800	-6.353%	32	6,488	-11.541%
2026-06-08	74.3000	74.3000	74.3000	74.3000	+16.094%	2	6,506	-17.160%
2026-06-05	68.7000	68.7800	64.0000	64.0000	-15.119%	45	6,508	-3.828%
2026-06-04	75.4000	75.4000	75.4000	75.4000	+0.239%	1	6,530	-18.369%
2026-06-01	71.7400	75.2200	71.7400	75.2200	-2.666%	9	6,531	-18.173%
2026-05-29	81.0000	81.1600	77.2800	77.2800	-7.227%	4	6,540	-20.355%
2026-05-28	83.3000	83.3000	83.3000	83.3000	+0.361%	2	6,542	-26.110%
2026-05-27	81.2000	83.0000	81.2000	83.0000	-3.026%	23	6,544	-25.843%
2026-05-26	83.7000	85.5900	83.7000	85.5900	+4.061%	12	6,564	-28.087%
2026-05-22	82.1800	82.3500	82.1800	82.2500	+3.982%	17	6,565	-25.167%
2026-05-21	79.1000	79.1000	79.1000	79.1000	-2.394%	1	6,573	-22.187%
2026-05-20	82.3100	82.3100	80.0000	81.0400	+5.521%	32	6,573	-24.050%
2026-05-19	72.0000	76.8000	67.5000	76.8000	+8.169%	17	6,586	-19.857%
2026-05-18	76.0000	76.0000	70.0500	71.0000	+1.429%	94	6,586	-13.310%
2026-05-15	73.1200	73.1200	70.0000	70.0000	-11.661%	201	6,586	-12.071%
2026-05-14	77.2200	80.2200	77.2200	79.2400	-4.530%	7	6,470	-22.325%
2026-05-13	83.1000	84.5000	83.0000	83.0000	+2.927%	7	6,474	-25.843%
2026-05-12	89.7000	89.7000	79.0000	80.6400	-12.348%	68	6,474	-23.673%
2026-05-11	94.0000	95.0000	87.2500	92.0000	+4.617%	163	6,474	-33.098%
2026-05-08	77.0000	90.0000	77.0000	87.9400	+20.416%	119	6,628	-30.009%
2026-05-07	76.0000	76.0000	73.0300	73.0300	-1.444%	79	6,676	-15.720%
2026-05-06	72.6300	74.3000	72.4000	74.1000	+4.029%	21	6,692	-16.937%
2026-05-05	65.0000	73.4500	65.0000	71.2300	+17.930%	81	6,709	-13.590%
2026-05-04	60.0000	63.2000	60.0000	60.4000	-3.375%	167	6,732	+1.904%
2026-05-01	58.8000	63.4400	58.8000	62.5100	+9.571%	39	6,785	-1.536%
2026-04-30	56.0500	58.3500	56.0500	57.0500	-2.144%	14	6,785	+7.888%
2026-04-29	52.3500	58.3000	52.3500	58.3000	+21.080%	81	6,790	+5.575%
2026-04-28	46.3000	48.1500	46.0600	48.1500	+0.943%	81	6,811	+27.830%
2026-04-27	49.5000	50.3000	47.5000	47.7000	+2.581%	73	6,826	+29.036%
2026-04-24	45.2500	48.9000	44.5800	46.5000	+38.806%	158	6,828	+32.366%
2026-04-23	34.0000	34.0000	32.8500	33.5000	+7.890%	51	6,880	+83.731%
2026-04-22	32.0000	32.0000	30.8000	31.0500	-5.046%	19	6,868	+98.229%
2026-04-21	33.1500	33.1500	32.6500	32.7000	+2.604%	20	6,880	+88.226%
2026-04-20	32.4600	32.4600	31.6500	31.8700	-6.922%	51	6,882	+93.128%
2026-04-17	34.3000	36.1500	33.8500	34.2400	-0.465%	48	6,857	+79.761%
2026-04-16	32.5000	34.4000	32.5000	34.4000	+11.507%	128	6,849	+78.924%
2026-04-15	30.0000	31.9500	30.0000	30.8500	+1.480%	23	6,913	+99.514%
2026-04-14	30.1600	30.4000	29.0000	30.4000	-4.642%	63	6,923	+102.467%
2026-04-13	30.3600	32.0000	30.3600	31.8800	+7.703%	148	6,953	+93.068%
2026-04-10	28.9400	30.0000	28.9400	29.6000	+2.600%	125	6,973	+107.939%
2026-04-09	26.0000	28.9300	26.0000	28.8500	+10.115%	207	6,966	+113.345%
2026-04-08	23.2500	26.5400	23.2500	26.2000	+24.881%	170	6,891	+134.924%
2026-04-07	21.7000	22.3500	20.5500	20.9800	+4.900%	98	6,945	+193.375%
2026-04-06	20.0200	21.2000	19.2500	20.0000	+1.885%	176	6,956	+207.750%
2026-04-02	16.8000	20.0000	16.8000	19.6300	+11.534%	353	7,225	+213.551%
2026-04-01	16.7000	18.1100	16.7000	17.6000	+19.728%	85	7,225	+249.716%
2026-03-31	13.3500	14.7000	13.3500	14.7000	+17.131%	96	7,253	+318.707%
2026-03-30	14.4500	14.4500	12.5500	12.5500	-11.433%	634	7,297	+390.438%
2026-03-27	14.4000	14.7500	14.1400	14.1700	-4.192%	24	7,030	+334.368%
2026-03-26	16.0000	16.0000	14.6100	14.7900	-13.000%	90	7,019	+316.160%
2026-03-25	15.7500	17.5000	15.7500	17.0000	+14.865%	46	6,999	+262.059%
2026-03-24	14.4000	14.8000	14.1800	14.8000	0.000%	15	7,033	+315.878%
2026-03-23	15.5500	15.7500	14.7500	14.8000	+0.680%	135	7,030	+315.878%
2026-03-20	16.9000	16.9000	14.7000	14.7000	-5.466%	206	6,977	+318.707%
2026-03-19	16.0400	16.3500	15.5500	15.5500	0.000%	25	6,910	+295.820%
2026-03-18	15.0000	15.8000	15.0000	15.5500	+4.433%	29	6,924	+295.820%
2026-03-17	15.8500	15.8500	14.8100	14.8900	-7.227%	251	6,915	+313.365%
2026-03-16	18.2500	18.2500	16.0500	16.0500	+0.817%	89	6,998	+283.489%
2026-03-13	16.4600	16.4600	15.8900	15.9200	+1.660%	46	7,020	+286.621%
2026-03-12	16.1000	16.4500	15.6600	15.6600	-10.258%	16	7,006	+293.040%
2026-03-11	17.3000	18.1000	17.2500	17.4500	+4.304%	38	6,999	+252.722%
2026-03-10	16.3500	17.2500	16.3500	16.7300	+8.990%	196	7,010	+267.902%
2026-03-09	14.1500	15.3500	14.1500	15.3500	+4.068%	29	7,180	+300.977%
2026-03-06	15.3900	15.6200	14.7500	14.7500	-7.174%	50	7,198	+317.288%
2026-03-05	14.5700	16.5000	14.5700	15.8900	-1.304%	120	7,188	+287.351%
2026-03-04	14.7500	16.2000	14.7500	16.1000	+11.419%	67	7,292	+282.298%
2026-03-03	14.4100	14.4500	13.7500	14.4500	-7.312%	123	7,247	+325.952%
2026-03-02	16.0000	16.0000	15.1400	15.5900	-1.640%	73	7,163	+294.804%
2026-02-27	15.7500	16.0900	15.3000	15.8500	+0.444%	250	7,138	+288.328%
2026-02-26	16.5200	16.5200	15.0300	15.7800	-3.486%	68	7,170	+290.051%
2026-02-25	16.2000	16.8500	15.9500	16.3500	-0.487%	38	7,244	+276.453%
2026-02-24	14.5000	16.5000	14.4000	16.4300	+14.735%	44	7,244	+274.620%
2026-02-23	14.8500	15.0100	14.3200	14.3200	-3.309%	28	7,234	+329.818%
2026-02-20	14.4000	15.1000	14.2500	14.8100	-1.921%	42	7,222	+315.598%
2026-02-19	15.2700	15.5000	14.7500	15.1000	-6.790%	303	7,207	+307.616%
2026-02-18	15.8600	16.6000	15.8400	16.2000	-0.917%	44	7,194	+279.938%
2026-02-17	16.1300	17.2500	15.9500	16.3500	-2.213%	31	7,172	+276.453%
2026-02-13	16.1000	17.3700	16.0000	16.7200	+0.723%	31	7,149	+268.122%
2026-02-12	17.3000	17.3000	16.5000	16.6000	-8.338%	56	7,149	+270.783%
2026-02-11	17.8800	18.1100	17.1200	18.1100	+5.291%	58	7,150	+239.867%
2026-02-10	19.3900	19.3900	17.2000	17.2000	-14.683%	78	7,156	+257.849%
2026-02-09	19.4000	20.2500	17.6500	20.1600	+1.562%	93	7,111	+205.308%
2026-02-06	20.3500	20.4100	19.0500	19.8500	+9.669%	102	7,107	+210.076%
2026-02-05	18.0000	19.4300	17.4900	18.1000	-3.979%	58	7,115	+240.055%
2026-02-04	18.0000	19.0900	17.0000	18.8500	+2.168%	219	7,123	+226.525%
2026-02-03	19.8500	19.9300	18.3000	18.4500	+1.096%	237	7,301	+233.604%
2026-02-02	15.9500	19.0000	15.9500	18.2500	+11.280%	313	7,462	+237.260%
2026-01-30	18.4500	18.4500	16.0000	16.4000	-9.141%	142	7,581	+275.305%
2026-01-29	17.0000	18.0500	16.9000	18.0500	+0.278%	57	7,634	+240.997%
2026-01-28	16.4700	18.2900	16.4700	18.0000	+24.138%	392	7,624	+241.944%
2026-01-27	13.5000	14.9000	13.5000	14.5000	+8.048%	299	7,653	+324.483%
2026-01-26	14.7500	15.0500	13.2000	13.4200	-11.067%	1,225	7,493	+358.644%
2026-01-23	17.0000	17.0400	14.6400	15.0900	-31.874%	1,974	6,930	+307.886%
2026-01-22	22.1500	22.6000	21.7000	22.1500	-1.599%	85	5,952	+177.878%
2026-01-21	20.0000	22.7700	20.0000	22.5100	+29.368%	303	5,955	+173.434%
2026-01-20	17.0400	19.0000	17.0400	17.4000	+3.571%	36	5,930	+253.736%
2026-01-16	17.7000	17.7000	16.4100	16.8000	-6.667%	103	5,860	+266.369%
2026-01-15	19.0000	19.2500	17.8000	18.0000	+0.167%	84	5,860	+241.944%
2026-01-14	17.5000	18.3500	17.3000	17.9700	+4.781%	135	5,825	+242.515%
2026-01-13	16.5000	17.8500	15.7000	17.1500	+15.101%	332	5,842	+258.892%
2026-01-12	14.7500	15.9500	14.7000	14.9000	-5.397%	762	5,769	+313.087%
2026-01-09	13.6200	15.9000	13.6200	15.7500	+25.698%	1,035	5,801	+290.794%
2026-01-08	13.3000	13.3000	12.3000	12.5300	-7.047%	40	5,803	+391.221%
2026-01-07	12.6500	15.0900	12.6500	13.4800	+13.277%	303	5,774	+356.602%
2026-01-06	11.4000	11.9000	11.1500	11.9000	+4.294%	64	5,619	+417.227%
2026-01-05	11.8500	12.9100	11.3500	11.4100	+2.332%	93	5,610	+439.439%
2026-01-02	10.2500	11.4200	10.2000	11.1500	+16.754%	93	5,580	+452.018%
2025-12-31	9.6700	9.7800	9.5500	9.5500	-3.535%	27	5,537	+544.503%
2025-12-30	9.6300	10.3600	9.6300	9.9000	+9.151%	58	5,537	+521.717%
2025-12-29	8.8700	9.2000	8.8700	9.0700	0.000%	62	5,523	+578.611%
2025-12-26	8.9700	9.1200	8.7500	9.0700	+0.221%	10	5,497	+578.611%
2025-12-24	8.8000	9.0500	8.4000	9.0500	-1.093%	53	5,465	+580.110%
2025-12-23	9.7300	9.7300	9.1500	9.1500	-6.633%	111	5,465	+572.678%
2025-12-22	10.5000	10.5000	9.3500	9.8000	-2.000%	24	5,389	+528.061%
2025-12-19	9.8500	10.2000	9.8500	10.0000	+4.712%	35	5,369	+515.500%
2025-12-18	10.0000	10.0000	9.3500	9.5500	+3.243%	46	5,336	+544.503%
2025-12-17	10.5000	10.5000	9.2500	9.2500	-9.756%	106	5,316	+565.405%
2025-12-16	10.4200	10.4200	10.1500	10.2500	-1.442%	27	5,308	+500.488%
2025-12-15	10.9000	10.9000	10.4000	10.4000	-2.347%	68	5,308	+491.827%
2025-12-12	11.8700	12.0500	10.5200	10.6500	-8.974%	122	5,291	+477.934%
2025-12-11	11.8000	12.5000	11.4000	11.7000	-8.949%	65	5,266	+426.068%
2025-12-10	12.0000	12.8500	12.0000	12.8500	+5.155%	54	5,249	+378.988%
2025-12-09	12.3000	12.3000	11.9500	12.2200	+2.603%	42	5,227	+403.682%
2025-12-08	12.5100	12.5100	11.8400	11.9100	-8.385%	1,335	5,223	+416.793%
2025-12-05	13.0000	14.1000	13.0000	13.0000	+5.691%	56	5,531	+373.462%
2025-12-04	13.6500	14.0000	12.2900	12.3000	-16.041%	98	5,502	+400.407%
2025-12-03	14.3600	14.6500	14.0000	14.6500	+1.384%	49	5,463	+320.137%
2025-12-02	12.5100	14.9500	12.5100	14.4500	+21.429%	658	5,458	+325.952%
2025-12-01	11.6000	11.9000	11.6000	11.9000	-1.653%	83	5,264	+417.227%
2025-11-28	10.4200	12.1000	10.4200	12.1000	+22.967%	49	5,264	+408.678%
2025-11-26	9.8300	9.8500	9.8300	9.8400	+3.579%	6	5,239	+525.508%
2025-11-25	9.5000	9.5000	9.5000	9.5000	+4.281%	1	5,239	+547.895%
2025-11-24	8.7000	9.4400	8.7000	9.1100	+2.938%	19	5,240	+575.631%
2025-11-21	8.0000	8.8500	8.0000	8.8500	+10.625%	48	5,239	+595.480%
2025-11-20	9.3000	10.0000	8.0000	8.0000	-11.111%	99	5,229	+669.375%
2025-11-19	9.0000	9.3000	8.8500	9.0000	+3.330%	33	5,286	+583.889%
2025-11-18	8.5100	9.0000	8.4000	8.7100	-2.464%	114	5,281	+606.659%
2025-11-17	9.4000	9.5500	8.7600	8.9300	-7.461%	39	5,245	+589.250%
2025-11-14	9.8000	9.8000	9.2000	9.6500	-0.310%	26	5,245	+537.824%
2025-11-13	10.7500	10.7500	9.5700	9.6800	-14.638%	109	5,239	+535.847%
2025-11-12	11.0000	11.3400	11.0000	11.3400	-0.088%	17	5,341	+442.769%
2025-11-11	11.4600	11.5000	11.2500	11.3500	-1.304%	44	5,347	+442.291%
2025-11-10	12.7500	12.7500	11.4000	11.5000	+4.072%	16	5,322	+435.217%
2025-11-07	11.0000	11.4500	11.0000	11.0500	+1.563%	16	5,312	+457.014%
2025-11-06	11.5000	11.5000	10.5000	10.8800	-5.144%	26	5,317	+465.717%
2025-11-05	11.1500	11.4700	10.8000	11.4700	+4.749%	28	5,315	+436.617%
2025-11-04	11.1500	12.0000	10.9500	10.9500	-12.749%	96	5,332	+462.100%
2025-11-03	12.9700	12.9700	12.4700	12.5500	0.000%	63	5,303	+390.438%
2025-10-31	12.9900	13.1000	12.5500	12.5500	-4.198%	15	5,303	+390.438%
2025-10-30	13.6000	13.7500	13.1000	13.1000	-5.072%	49	5,293	+369.847%
2025-10-29	13.5700	14.3500	13.2200	13.8000	0.000%	293	5,299	+346.014%
2025-10-28	12.5300	14.2000	12.5300	13.8000	+14.428%	209	5,298	+346.014%
2025-10-27	11.2000	12.6000	11.2000	12.0600	+9.636%	215	5,104	+410.365%
2025-10-24	12.2800	12.6000	10.8900	11.0000	-0.452%	205	5,104	+459.545%
2025-10-23	10.3000	11.0500	10.3000	11.0500	+9.950%	397	5,093	+457.014%
2025-10-22	11.1500	11.1500	10.0500	10.0500	-11.765%	6	5,139	+512.438%
2025-10-21	11.2200	11.4000	11.2200	11.3900	+0.796%	27	5,137	+440.386%
2025-10-20	11.2500	11.3000	11.2500	11.3000	+3.956%	103	5,110	+444.690%
2025-10-17	11.4500	11.8400	10.8000	10.8700	+4.519%	8	5,109	+466.237%
2025-10-16	10.6800	11.3000	10.3500	10.4000	-4.324%	262	5,112	+491.827%
2025-10-15	10.0000	11.0000	10.0000	10.8700	+10.918%	107	5,000	+466.237%
2025-10-14	9.5000	10.0000	9.0000	9.8000	-7.547%	126	5,067	+528.061%
2025-10-13	10.2000	10.8600	10.1500	10.6000	+2.913%	649	5,091	+480.660%
2025-10-10	11.8600	11.8600	10.2500	10.3000	-4.186%	171	5,233	+497.573%
2025-10-09	10.5000	10.7600	10.1200	10.7500	+1.607%	1,083	5,181	+472.558%
2025-10-08	9.8000	10.6500	9.7900	10.5800	+1.536%	325	5,139	+481.758%
2025-10-07	10.5000	10.8500	10.0000	10.4200	+4.304%	639	5,063	+490.691%
2025-10-06	10.4000	11.1200	9.8000	9.9900	-1.285%	82	4,917	+516.116%
2025-10-03	10.8500	10.8500	9.5500	10.1200	-2.692%	118	4,898	+508.202%
2025-10-02	9.5200	10.5300	9.3000	10.4000	+8.333%	262	4,857	+491.827%
2025-10-01	8.3100	9.6000	8.2500	9.6000	+20.755%	91	4,690	+541.146%
2025-09-30	8.2200	8.2200	7.7800	7.9500	-9.039%	884	4,664	+674.214%
2025-09-29	8.9500	9.0000	8.2000	8.7400	-9.897%	730	4,010	+604.233%
2025-09-26	8.8000	9.7500	8.5000	9.7000	+18.293%	393	3,343	+534.536%
2025-09-25	7.5300	8.2900	6.4500	8.2000	+28.125%	353	3,216	+650.610%
2025-09-24	5.0500	6.4000	5.0500	6.4000	+28.000%	204	3,025	+861.719%
2025-09-23	4.8500	5.5000	4.8500	5.0000	+7.296%	56	2,983	+1,131.000%
2025-09-22	5.0000	5.1500	4.6500	4.6600	-6.800%	188	2,949	+1,220.815%
2025-09-19	5.2000	5.2000	4.8000	5.0000	0.000%	3,017	0	+1,131.000%