Dark

INTC20280121C47
INTC Jan 21 2028 47.00 Call (INTC280121C00047000)
option OPRA

EOD

Jul 16, 2026

63.10-5.708%(-3.82)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	63.1000	63.1000	63.1000	63.1000	-5.708%	5	1,925	0.000%
2026-07-13	66.9200	66.9200	66.9200	66.9200	-8.642%	3	1,920	-5.708%
2026-07-08	73.2500	73.2500	73.2500	73.2500	+0.425%	1	1,920	-13.857%
2026-07-07	78.8200	78.8200	72.9400	72.9400	-11.373%	5	1,921	-13.491%
2026-07-02	82.3000	82.3000	82.3000	82.3000	-20.097%	1	1,919	-23.329%
2026-06-30	101.0000	103.0000	101.0000	103.0000	+25.610%	2	1,919	-38.738%
2026-06-29	82.1300	82.1300	82.0000	82.0000	-9.292%	2	1,920	-23.049%
2026-06-26	90.3000	90.4200	90.3000	90.4000	-2.207%	5	1,920	-30.199%
2026-06-24	96.4500	96.4500	91.3700	92.4400	-3.708%	8	1,920	-31.740%
2026-06-18	92.0300	96.0000	92.0300	96.0000	+15.663%	9	1,933	-34.271%
2026-06-17	83.2500	83.2500	83.0000	83.0000	+2.469%	3	1,933	-23.976%
2026-06-16	81.0000	81.0000	81.0000	81.0000	-13.043%	1	1,933	-22.099%
2026-06-15	93.1500	93.1500	93.1500	93.1500	+32.882%	8	1,934	-32.260%
2026-06-10	70.1000	70.1000	70.1000	70.1000	-0.284%	1	1,942	-9.986%
2026-06-09	68.5500	70.3000	68.5500	70.3000	-5.511%	6	1,943	-10.242%
2026-06-08	74.4000	74.4000	74.4000	74.4000	+15.349%	1	1,943	-15.188%
2026-06-05	64.5000	64.5000	64.5000	64.5000	-10.379%	1	1,943	-2.171%
2026-06-04	70.3600	71.9700	69.7500	71.9700	-4.675%	7	1,944	-12.325%
2026-06-03	78.0000	78.0000	75.5000	75.5000	+12.134%	5	1,946	-16.424%
2026-06-02	67.3300	67.3300	67.3300	67.3300	-5.568%	2	1,948	-6.282%
2026-06-01	69.0700	72.0400	69.0700	71.3000	-9.230%	13	1,948	-11.501%
2026-05-29	78.5500	78.5500	78.5500	78.5500	-0.380%	1	1,948	-19.669%
2026-05-28	78.8500	78.8500	78.8500	78.8500	-1.190%	6	1,949	-19.975%
2026-05-27	84.5600	84.5600	79.8000	79.8000	-1.078%	7	1,955	-20.927%
2026-05-22	80.6700	80.6700	80.6700	80.6700	+5.797%	6	1,961	-21.780%
2026-05-21	76.2500	76.2500	76.2500	76.2500	-2.680%	2	1,961	-17.246%
2026-05-20	78.9000	79.0000	78.3500	78.3500	+6.889%	36	1,961	-19.464%
2026-05-19	69.0000	73.3000	67.0500	73.3000	+7.810%	3	1,969	-13.915%
2026-05-18	69.7000	69.7000	67.9900	67.9900	-4.239%	2	1,969	-7.192%
2026-05-15	70.5600	71.0000	70.5600	71.0000	-9.196%	8	1,969	-11.127%
2026-05-14	76.0000	78.1900	76.0000	78.1900	-5.625%	22	1,975	-19.299%
2026-05-13	81.0000	83.6500	81.0000	82.8500	+4.306%	11	1,976	-23.838%
2026-05-12	85.0000	87.0000	78.4500	79.4300	-9.841%	17	1,976	-20.559%
2026-05-11	89.5800	90.5000	87.2500	88.1000	+12.530%	24	1,976	-28.377%
2026-05-08	76.4000	78.2900	76.4000	78.2900	+7.247%	5	1,988	-19.402%
2026-05-07	75.4000	75.4000	73.0000	73.0000	-0.055%	12	1,992	-13.562%
2026-05-06	73.6900	73.6900	72.5000	73.0400	+3.986%	5	1,992	-13.609%
2026-05-05	68.0000	71.5000	68.0000	70.2400	+18.150%	62	1,993	-10.165%
2026-05-04	59.5000	59.5000	59.4500	59.4500	-2.541%	7	2,050	+6.140%
2026-05-01	57.5400	61.2500	57.5400	61.0000	+9.555%	33	2,062	+3.443%
2026-04-30	57.5500	57.5500	55.6800	55.6800	-1.364%	22	2,062	+13.326%
2026-04-29	50.0700	56.4500	50.0700	56.4500	+21.870%	21	2,063	+11.780%
2026-04-28	45.0000	46.3200	45.0000	46.3200	-2.484%	9	2,065	+36.226%
2026-04-27	48.1500	50.1000	47.5000	47.5000	+5.345%	5	2,070	+32.842%
2026-04-24	40.9000	47.0000	40.9000	45.0900	+49.950%	127	2,067	+39.942%
2026-04-23	31.7400	32.7800	30.0700	30.0700	+2.593%	21	2,154	+109.844%
2026-04-22	29.3100	29.3100	29.3100	29.3100	-7.685%	1	2,155	+115.285%
2026-04-21	31.8500	31.9500	31.7500	31.7500	+3.420%	3	2,155	+98.740%
2026-04-20	31.0000	31.0000	30.7000	30.7000	-6.260%	11	2,156	+105.537%
2026-04-17	33.6000	34.6400	32.3000	32.7500	+0.614%	55	2,157	+92.672%
2026-04-16	32.6800	32.7900	32.5500	32.5500	+8.863%	5	2,141	+93.856%
2026-04-15	31.7900	31.7900	29.9000	29.9000	+3.496%	29	2,141	+111.037%
2026-04-14	28.7600	28.8900	28.3000	28.8900	-6.806%	3	2,141	+118.415%
2026-04-13	28.1100	31.0000	28.1100	31.0000	+7.266%	11	2,142	+103.548%
2026-04-10	28.5500	29.3000	28.1000	28.9000	+3.957%	47	2,144	+118.339%
2026-04-09	25.8100	27.8000	25.4200	27.8000	+12.870%	125	2,147	+126.978%
2026-04-08	22.5800	25.5000	22.5800	24.6300	+19.563%	79	2,151	+156.192%
2026-04-07	19.5200	20.6000	19.5000	20.6000	+9.574%	81	2,148	+206.311%
2026-04-06	20.3600	20.3600	18.8000	18.8000	+0.535%	6	2,151	+235.638%
2026-04-02	18.3800	18.7000	17.6500	18.7000	+10.979%	18	2,151	+237.433%
2026-04-01	16.0000	17.0800	16.0000	16.8500	+21.223%	37	2,151	+274.481%
2026-03-31	13.4700	13.9000	13.4700	13.9000	+15.833%	15	2,155	+353.957%
2026-03-30	13.7800	13.7800	12.0000	12.0000	-9.434%	23	2,148	+425.833%
2026-03-27	13.7300	14.1500	13.2500	13.2500	-6.624%	634	2,145	+376.226%
2026-03-26	15.5000	15.5000	14.0000	14.1900	-14.156%	52	2,126	+344.679%
2026-03-25	16.4100	16.7000	16.3500	16.5300	+17.484%	16	2,123	+281.730%
2026-03-24	13.7600	14.0800	13.6200	14.0700	-1.951%	16	2,123	+348.472%
2026-03-23	14.6000	15.0000	14.3500	14.3500	+2.427%	23	2,116	+339.721%
2026-03-20	16.0000	16.0000	14.0100	14.0100	-12.163%	11	2,129	+350.393%
2026-03-19	14.1000	15.9500	14.1000	15.9500	+7.047%	83	2,125	+295.611%
2026-03-18	14.8200	14.9000	14.8200	14.9000	+1.706%	3	2,103	+323.490%
2026-03-17	15.0000	15.1500	14.6500	14.6500	-5.301%	26	2,100	+330.717%
2026-03-16	17.1000	17.1000	15.4700	15.4700	+0.455%	14	2,080	+307.886%
2026-03-13	16.5300	16.5300	15.0000	15.4000	+2.667%	19	2,081	+309.740%
2026-03-12	16.0000	16.0000	15.0000	15.0000	-9.366%	6	2,079	+320.667%
2026-03-11	17.2000	17.2000	16.5500	16.5500	+3.438%	2	2,078	+281.269%
2026-03-10	15.7500	16.4000	15.7300	16.0000	+11.498%	535	2,078	+294.375%
2026-03-09	13.0000	14.3500	13.0000	14.3500	+3.610%	61	2,088	+339.721%
2026-03-06	14.6900	14.8200	13.7600	13.8500	-8.278%	56	2,085	+355.596%
2026-03-05	15.0000	15.7500	15.0000	15.1000	-2.581%	10	2,077	+317.881%
2026-03-04	13.8800	15.5000	13.8500	15.5000	+13.971%	83	2,077	+307.097%
2026-03-03	13.5000	13.6000	13.0000	13.6000	-8.725%	41	2,044	+363.971%
2026-03-02	14.6000	14.9000	14.6000	14.9000	+2.055%	5	2,054	+323.490%
2026-02-27	14.6000	14.6000	14.6000	14.6000	-2.341%	2	2,049	+332.192%
2026-02-26	15.1000	15.1000	14.6800	14.9500	-7.488%	69	2,051	+322.074%
2026-02-25	15.5400	16.1600	15.1600	16.1600	+2.538%	79	2,039	+290.470%
2026-02-24	15.5500	15.7600	15.5500	15.7600	+15.797%	8	2,039	+300.381%
2026-02-23	14.2600	14.4000	13.6100	13.6100	-3.680%	57	2,038	+363.630%
2026-02-20	13.9400	14.1300	13.7600	14.1300	-1.189%	6	2,002	+346.568%
2026-02-19	14.3000	14.3000	14.3000	14.3000	-4.667%	21	1,999	+341.259%
2026-02-18	15.0000	16.0100	15.0000	15.0000	-6.250%	106	1,979	+320.667%
2026-02-17	15.9000	16.2500	15.2500	16.0000	-2.498%	29	2,078	+294.375%
2026-02-13	16.1100	16.4100	15.9000	16.4100	+2.243%	16	2,073	+284.522%
2026-02-12	17.0000	17.0300	16.0500	16.0500	-3.604%	55	2,073	+293.146%
2026-02-11	16.7000	17.2700	16.5400	16.6500	+1.524%	32	2,065	+278.979%
2026-02-10	18.3900	18.3900	16.3700	16.4000	-14.360%	171	2,063	+284.756%
2026-02-09	17.3400	19.1500	17.3400	19.1500	+0.157%	8	2,137	+229.504%
2026-02-06	18.2300	19.4600	18.2300	19.1200	+9.382%	14	2,135	+230.021%
2026-02-05	17.2900	17.8600	17.1000	17.4800	-2.673%	38	2,136	+260.984%
2026-02-04	17.2900	17.9600	16.7800	17.9600	-0.222%	96	2,125	+251.336%
2026-02-03	19.0000	19.0000	17.1500	18.0000	+3.152%	18	2,077	+250.556%
2026-02-02	16.5300	18.2100	16.5300	17.4500	+12.945%	18	2,087	+261.605%
2026-01-30	16.9000	17.1500	15.4500	15.4500	-8.036%	16	2,088	+308.414%
2026-01-29	17.3500	17.3500	16.2000	16.8000	-3.114%	148	2,085	+275.595%
2026-01-28	16.4300	17.8000	16.4300	17.3400	+27.033%	119	2,035	+263.899%
2026-01-27	13.2100	14.0500	13.1400	13.6500	+7.227%	47	2,030	+362.271%
2026-01-26	13.9500	13.9500	12.5800	12.7300	-11.903%	88	2,023	+395.679%
2026-01-23	16.0300	16.3500	14.0500	14.4500	-32.160%	338	2,015	+336.678%
2026-01-22	21.8000	21.8000	21.0000	21.3000	+0.472%	50	1,910	+196.244%
2026-01-21	20.1500	22.0000	20.1500	21.2000	+19.235%	142	1,920	+197.642%
2026-01-20	16.1000	18.1500	16.1000	17.7800	+10.710%	116	1,991	+254.893%
2026-01-16	17.6000	17.8000	15.9500	16.0600	-8.229%	74	1,965	+292.902%
2026-01-15	18.1500	18.4400	16.8000	17.5000	+1.098%	136	1,965	+260.571%
2026-01-14	17.6500	17.6500	16.5800	17.3100	+5.549%	81	1,951	+264.529%
2026-01-13	15.0500	16.9100	15.0500	16.4000	+15.901%	201	1,915	+284.756%
2026-01-12	14.8800	15.0500	14.1500	14.1500	-6.291%	7	1,955	+345.936%
2026-01-09	13.3200	15.1000	12.8500	15.1000	+29.060%	151	1,952	+317.881%
2026-01-08	11.7000	11.7000	11.7000	11.7000	-16.726%	5	1,866	+439.316%
2026-01-07	14.3100	14.3100	13.9000	14.0500	+27.843%	28	1,862	+349.110%
2026-01-06	10.9900	10.9900	10.9900	10.9900	-0.091%	1	1,863	+474.158%
2026-01-05	11.8000	11.8000	10.8500	11.0000	+4.762%	3	1,862	+473.636%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+15.385%	1	1,862	+500.952%
2025-12-31	9.2500	9.2500	9.1000	9.1000	+7.059%	7	1,863	+593.407%
2025-12-30	8.5000	8.5000	8.5000	8.5000	+0.830%	1	1,863	+642.353%
2025-12-24	8.0000	8.4300	8.0000	8.4300	+0.597%	7	1,860	+648.517%
2025-12-23	8.9000	8.9000	8.3800	8.3800	-5.737%	3	1,860	+652.983%
2025-12-22	9.8800	9.8800	8.8900	8.8900	-7.203%	25	1,857	+609.786%
2025-12-19	9.6000	9.6000	8.7000	9.5800	+7.399%	20	1,872	+558.664%
2025-12-18	9.0500	9.0500	8.9200	8.9200	+1.943%	3	1,886	+607.399%
2025-12-17	9.1000	9.1000	8.7500	8.7500	-12.060%	33	1,886	+621.143%
2025-12-15	10.3500	10.3500	9.9500	9.9500	-3.865%	11	1,880	+534.171%
2025-12-12	10.4500	10.6400	10.3500	10.3500	-8.000%	15	1,880	+509.662%
2025-12-10	11.2500	11.2500	11.2500	11.2500	-2.766%	1	1,878	+460.889%
2025-12-09	11.6000	11.6200	11.5700	11.5700	+2.936%	4	1,878	+445.376%
2025-12-08	12.5300	12.5300	11.1900	11.2400	-12.188%	110	1,878	+461.388%
2025-12-05	12.3100	15.0000	12.3100	12.8000	+6.667%	41	1,876	+392.969%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-14.286%	1	1,859	+425.833%
2025-12-03	13.3500	14.0000	13.3500	14.0000	+0.719%	9	1,860	+350.714%
2025-12-02	12.3700	13.9100	12.3700	13.9000	+24.888%	88	1,861	+353.957%
2025-12-01	11.3700	11.3700	11.1300	11.1300	+3.056%	4	1,863	+466.936%
2025-11-28	10.0500	10.8000	10.0500	10.8000	+13.684%	4	1,863	+484.259%
2025-11-26	9.3100	9.5000	8.7700	9.5000	+8.447%	10	1,860	+564.211%
2025-11-25	8.8300	8.8300	8.7600	8.7600	+0.690%	47	1,860	+620.320%
2025-11-24	8.0500	9.0500	8.0500	8.7000	+4.192%	21	1,860	+625.287%
2025-11-21	6.8500	8.3500	6.8500	8.3500	+8.442%	11	1,853	+655.689%
2025-11-20	9.2700	9.2700	7.7000	7.7000	-7.674%	37	1,856	+719.481%
2025-11-19	9.0000	9.0000	8.3400	8.3400	+1.956%	10	1,883	+656.595%
2025-11-18	8.0000	8.3000	7.7000	8.1800	-0.848%	41	1,885	+671.394%
2025-11-17	8.8500	8.9000	8.2500	8.2500	-8.333%	18	1,870	+664.848%
2025-11-14	8.9400	9.0000	8.5000	9.0000	-1.207%	20	1,886	+601.111%
2025-11-13	10.2000	10.2000	9.0500	9.1100	-13.073%	22	1,881	+592.645%
2025-11-12	10.3000	10.4800	10.3000	10.4800	-1.318%	2	1,881	+502.099%
2025-11-11	10.6200	10.6200	10.6200	10.6200	+3.107%	1	1,881	+494.162%
2025-11-10	10.3000	10.3000	10.3000	10.3000	-5.936%	1	1,881	+512.621%
2025-11-07	10.9500	10.9500	10.9500	10.9500	+2.336%	50	1,881	+476.256%
2025-11-06	10.7000	10.7000	10.7000	10.7000	-3.517%	2	1,831	+489.720%
2025-11-05	10.8500	11.1900	10.8500	11.0900	+6.635%	41	1,831	+468.981%
2025-11-04	11.1000	11.3000	10.4000	10.4000	-12.014%	88	1,812	+506.731%
2025-11-03	10.8000	12.1000	10.8000	11.8200	-2.716%	16	1,798	+433.841%
2025-10-31	12.4900	12.4900	12.1500	12.1500	-7.252%	30	1,798	+419.342%
2025-10-30	12.3500	13.1000	12.3500	13.1000	+0.769%	19	1,776	+381.679%
2025-10-28	12.1500	13.3500	12.1500	13.0000	+13.043%	108	1,781	+385.385%
2025-10-27	11.1100	11.7000	11.1100	11.5000	+10.048%	16	1,690	+448.696%
2025-10-24	11.9400	11.9400	10.4300	10.4500	+0.481%	69	1,690	+503.828%
2025-10-23	9.8000	10.4000	9.4000	10.4000	+6.231%	23	1,687	+506.731%
2025-10-22	10.8500	10.8500	9.7200	9.7900	-9.352%	40	1,689	+544.535%
2025-10-21	10.9000	10.9000	10.8000	10.8000	+0.465%	2	1,726	+484.259%
2025-10-20	10.7500	10.7500	10.7500	10.7500	+3.565%	8	1,726	+486.977%
2025-10-17	10.4800	10.8000	10.2000	10.3800	+4.322%	24	1,725	+507.900%
2025-10-16	10.1500	10.6000	9.9500	9.9500	+3.109%	48	1,740	+534.171%
2025-10-15	9.4000	9.8100	9.2200	9.6500	+1.047%	256	1,772	+553.886%
2025-10-14	9.0000	9.5500	8.6000	9.5500	-3.046%	264	1,522	+560.733%
2025-10-13	9.7200	10.2200	9.7200	9.8500	+1.442%	33	1,381	+540.609%
2025-10-10	11.0000	11.0000	9.7100	9.7100	-3.861%	37	1,358	+549.846%
2025-10-09	10.3500	10.3500	9.6500	10.1000	-0.980%	296	1,354	+524.752%
2025-10-08	9.4000	10.2000	9.3700	10.2000	+5.155%	85	1,420	+518.627%
2025-10-07	10.0000	10.4000	9.4500	9.7000	+1.042%	8	1,410	+550.515%
2025-10-06	10.3500	10.3500	8.6500	9.6000	0.000%	28	1,408	+557.292%
2025-10-03	9.7500	9.9100	8.5000	9.6000	-3.518%	47	1,402	+557.292%
2025-10-02	9.2000	10.0700	9.0000	9.9500	+12.176%	46	1,380	+534.171%
2025-10-01	7.7800	8.8700	7.7800	8.8700	+19.865%	185	1,386	+611.387%
2025-09-30	8.0500	8.0500	7.3500	7.4000	-12.426%	341	1,387	+752.703%
2025-09-29	9.1000	9.1000	7.8000	8.4500	-7.143%	139	1,158	+646.746%
2025-09-26	8.2500	9.2700	8.0000	9.1000	+16.220%	823	1,156	+593.407%
2025-09-25	7.0900	7.8600	6.0500	7.8300	+30.718%	409	686	+705.875%
2025-09-24	4.7000	5.9900	4.7000	5.9900	+26.105%	180	599	+953.422%
2025-09-23	4.4500	5.0000	4.4500	4.7500	+7.955%	276	574	+1,228.421%
2025-09-22	4.6000	4.7500	4.3000	4.4000	-3.297%	240	468	+1,334.091%
2025-09-19	4.7500	4.9000	4.4500	4.5500	0.000%	351	0	+1,286.813%