Dark

INTC20280121C50
INTC Jan 21 2028 50.00 Call (INTC280121C00050000)
option OPRA

EOD

Jul 16, 2026

59.50-8.462%(-5.50)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	61.5000	62.0000	58.1000	59.5000	-8.462%	83	12,753	0.000%
2026-07-15	68.6000	68.6000	61.3000	65.0000	-6.623%	23	12,705	-8.462%
2026-07-14	65.9500	69.6100	65.5400	69.6100	+6.928%	14	12,714	-14.524%
2026-07-13	66.3100	67.6400	64.5600	65.1000	-8.567%	45	12,710	-8.602%
2026-07-10	71.7000	72.9500	71.2000	71.2000	-4.198%	9	12,731	-16.433%
2026-07-09	74.2600	74.4300	74.2600	74.3200	+8.496%	6	12,732	-19.941%
2026-07-08	66.8400	68.5000	66.8400	68.5000	-3.521%	33	12,729	-13.139%
2026-07-07	74.5000	74.5000	70.9600	71.0000	-15.264%	11	12,760	-16.197%
2026-07-06	83.7900	83.7900	83.7900	83.7900	+3.253%	4	12,761	-28.989%
2026-07-02	87.5000	88.0000	81.1500	81.1500	-8.305%	67	12,828	-26.679%
2026-07-01	90.0900	90.0900	88.5000	88.5000	-6.101%	9	12,828	-32.768%
2026-06-30	94.2500	94.2500	94.2500	94.2500	+3.378%	10	12,830	-36.870%
2026-06-29	88.4000	91.1700	80.1800	91.1700	+2.231%	23	12,830	-34.737%
2026-06-26	90.5200	90.5200	89.1800	89.1800	-2.706%	5	12,837	-33.281%
2026-06-25	90.0600	91.6600	90.0600	91.6600	+1.315%	3	12,842	-35.086%
2026-06-24	89.2500	90.6500	88.4500	90.4700	-2.142%	7	12,844	-34.232%
2026-06-23	93.0000	95.3100	92.4500	92.4500	-8.010%	27	12,842	-35.641%
2026-06-22	96.8000	100.5000	96.8000	100.5000	+7.074%	57	12,864	-40.796%
2026-06-18	93.6600	93.8600	90.0000	93.8600	+13.770%	28	12,911	-36.608%
2026-06-17	81.0000	82.5000	79.8000	82.5000	+4.828%	44	12,911	-27.879%
2026-06-16	81.0500	81.0500	78.7000	78.7000	-10.242%	8	12,911	-24.396%
2026-06-15	90.7500	90.7500	87.0500	87.6800	+3.763%	39	12,909	-32.140%
2026-06-12	80.0000	85.0000	80.0000	84.5000	+9.032%	21	12,905	-29.586%
2026-06-11	76.7200	79.8000	74.0000	77.5000	+11.639%	22	12,906	-23.226%
2026-06-10	69.3500	69.4200	67.2000	69.4200	+0.609%	26	12,912	-14.290%
2026-06-09	72.1000	72.1000	62.4000	69.0000	-4.722%	26	12,928	-13.768%
2026-06-08	68.0500	72.5200	68.0500	72.4200	+18.044%	33	12,914	-17.840%
2026-06-05	65.0000	65.3800	61.0000	61.3500	-15.133%	51	12,921	-3.015%
2026-06-04	68.0000	72.2900	68.0000	72.2900	+0.781%	4	12,931	-17.693%
2026-06-03	75.0000	75.5000	71.7300	71.7300	+6.932%	23	12,931	-17.050%
2026-06-02	66.5800	68.5000	66.0000	67.0800	-2.783%	24	12,941	-11.300%
2026-06-01	71.2500	71.5000	68.4000	69.0000	-8.306%	47	12,942	-13.768%
2026-05-29	84.2000	84.2000	75.2500	75.2500	-6.231%	21	12,947	-20.930%
2026-05-28	79.0400	80.3100	76.5000	80.2500	+0.062%	38	12,954	-25.857%
2026-05-27	77.7000	80.2000	77.7000	80.2000	-5.089%	127	12,981	-25.810%
2026-05-26	81.9200	84.5000	79.0000	84.5000	+5.890%	47	13,082	-29.586%
2026-05-22	81.1800	81.5000	78.5000	79.8000	+3.636%	40	13,106	-25.439%
2026-05-21	72.8800	77.5000	72.8800	77.0000	-1.509%	21	13,105	-22.727%
2026-05-20	76.7400	80.8400	75.0000	78.1800	+8.734%	54	13,105	-23.894%
2026-05-19	68.0000	71.9000	62.0500	71.9000	+6.914%	35	13,157	-17.246%
2026-05-18	73.5300	73.5300	65.0000	67.2500	-2.366%	163	13,157	-11.524%
2026-05-15	70.0000	70.0000	67.7000	68.8800	-9.368%	79	13,157	-13.618%
2026-05-14	74.0000	76.6800	74.0000	76.0000	-5.059%	309	13,192	-21.711%
2026-05-13	80.1500	82.0000	79.5500	80.0500	+4.368%	56	13,452	-25.671%
2026-05-12	84.5900	87.0700	75.0000	76.7000	-13.039%	758	13,452	-22.425%
2026-05-11	88.1500	88.2000	85.0000	88.2000	+3.765%	128	13,452	-32.540%
2026-05-08	74.5000	89.0500	74.2400	85.0000	+21.724%	436	13,722	-30.000%
2026-05-07	71.4200	73.5000	68.8000	69.8300	-3.842%	186	13,800	-14.793%
2026-05-06	69.5600	73.1400	68.3000	72.6200	+6.403%	155	13,844	-18.067%
2026-05-05	62.0000	70.2500	62.0000	68.2500	+21.011%	295	13,817	-12.821%
2026-05-04	59.8000	61.2900	56.4000	56.4000	-6.156%	159	13,859	+5.496%
2026-05-01	53.6000	60.4800	53.6000	60.1000	+12.336%	365	13,759	-0.998%
2026-04-30	54.8000	55.3500	52.9700	53.5000	-2.033%	262	13,759	+11.215%
2026-04-29	48.8800	54.6800	48.8800	54.6100	+19.236%	104	13,800	+8.954%
2026-04-28	43.3000	45.8000	42.7000	45.8000	-0.435%	312	13,829	+29.913%
2026-04-27	45.2000	48.4000	44.2500	46.0000	+5.747%	400	13,782	+29.348%
2026-04-24	45.0000	46.0200	41.8000	43.5000	+43.802%	653	13,579	+36.782%
2026-04-23	30.4400	31.3500	29.6200	30.2500	+4.310%	212	13,825	+96.694%
2026-04-22	30.5300	30.5300	28.9000	29.0000	-3.654%	46	13,827	+105.172%
2026-04-21	30.3000	30.3000	29.6000	30.1000	+3.082%	359	13,865	+97.674%
2026-04-20	32.0000	32.0000	28.9500	29.2000	-7.828%	130	13,865	+103.767%
2026-04-17	32.9900	33.4000	31.1300	31.6800	-0.377%	315	13,850	+87.816%
2026-04-16	30.0000	31.8000	29.8500	31.8000	+10.417%	123	13,966	+87.107%
2026-04-15	26.7600	29.1800	26.7600	28.8000	+2.857%	89	14,002	+106.597%
2026-04-14	28.7200	28.7200	26.7400	28.0000	-4.274%	82	14,013	+112.500%
2026-04-13	27.2900	29.5000	27.2900	29.2500	+8.898%	129	14,006	+103.419%
2026-04-10	26.7800	27.8000	26.5000	26.8600	+0.788%	187	14,054	+121.519%
2026-04-09	24.1000	26.6500	24.1000	26.6500	+11.042%	636	14,038	+123.265%
2026-04-08	20.8900	24.2000	20.5000	24.0000	+26.316%	923	14,075	+147.917%
2026-04-07	18.5200	19.7500	18.4000	19.0000	+8.262%	437	14,487	+213.158%
2026-04-06	17.9700	19.2000	17.1500	17.5500	-0.284%	130	14,501	+239.031%
2026-04-02	15.3600	17.7700	15.1000	17.6000	+12.102%	466	14,644	+238.068%
2026-04-01	14.5000	16.1000	14.5000	15.7000	+22.656%	265	14,644	+278.981%
2026-03-31	11.7000	13.0500	11.7000	12.8000	+14.798%	665	14,688	+364.844%
2026-03-30	12.7800	12.7800	11.0400	11.1500	-11.367%	86	14,511	+433.632%
2026-03-27	12.9900	13.0100	12.4000	12.5800	-3.896%	83	14,465	+372.973%
2026-03-26	14.0000	14.0000	13.0500	13.0900	-13.825%	64	14,461	+354.545%
2026-03-25	14.2000	15.7000	14.0000	15.1900	+17.752%	299	14,474	+291.705%
2026-03-24	12.7700	13.1500	12.4500	12.9000	-2.421%	77	14,491	+361.240%
2026-03-23	13.2000	14.1000	12.9000	13.2200	+1.303%	121	14,459	+350.076%
2026-03-20	15.0000	15.1500	13.0500	13.0500	-10.000%	1,709	14,484	+355.939%
2026-03-19	13.3100	14.6000	13.2400	14.5000	+4.693%	277	12,930	+310.345%
2026-03-18	13.2600	14.0400	13.2600	13.8500	+5.323%	53	13,123	+329.603%
2026-03-17	13.9500	13.9500	13.1500	13.1500	-6.071%	317	13,102	+352.471%
2026-03-16	14.5500	16.5000	13.5000	14.0000	-2.439%	440	13,016	+325.000%
2026-03-13	15.4900	15.4900	14.0500	14.3500	+1.413%	63	12,896	+314.634%
2026-03-12	15.1300	15.1300	14.1500	14.1500	-10.159%	40	12,925	+320.495%
2026-03-11	14.8000	16.5000	14.8000	15.7500	+6.347%	257	12,934	+277.778%
2026-03-10	14.1500	15.8000	14.1500	14.8100	+5.035%	792	13,093	+301.756%
2026-03-09	11.9000	14.1000	11.9000	14.1000	+8.964%	229	13,130	+321.986%
2026-03-06	13.4400	13.9900	12.8700	12.9400	-6.906%	962	13,163	+359.815%
2026-03-05	14.7200	14.7200	13.7000	13.9000	-2.933%	436	12,668	+328.058%
2026-03-04	12.8000	14.5400	12.8000	14.3200	+13.381%	103	12,619	+315.503%
2026-03-03	12.9500	12.9500	12.1500	12.6300	-10.426%	125	12,664	+371.101%
2026-03-02	14.7500	14.7500	13.3600	14.1000	+0.714%	338	12,657	+321.986%
2026-02-27	13.8100	14.7500	13.8100	14.0000	-1.269%	152	12,864	+325.000%
2026-02-26	14.7200	14.7200	13.5000	14.1800	-5.467%	94	12,964	+319.605%
2026-02-25	14.5300	15.0600	14.3400	15.0000	+1.971%	68	12,953	+296.667%
2026-02-24	12.9500	14.8000	12.8500	14.7100	+15.373%	158	12,953	+304.487%
2026-02-23	13.2800	13.6500	12.7000	12.7500	-3.482%	79	12,933	+366.667%
2026-02-20	12.8700	13.4200	12.5500	13.2100	-1.418%	508	12,913	+350.416%
2026-02-19	13.8500	13.8500	13.1000	13.4000	-4.286%	143	12,698	+344.030%
2026-02-18	14.3000	14.9000	14.0000	14.0000	-6.667%	76	12,608	+325.000%
2026-02-17	14.3800	15.1500	14.2500	15.0000	0.000%	132	12,642	+296.667%
2026-02-13	14.5000	15.6000	14.0000	15.0000	+0.402%	238	12,536	+296.667%
2026-02-12	16.0000	16.0000	14.8200	14.9400	-5.622%	100	12,536	+298.260%
2026-02-11	16.6000	17.0900	15.3500	15.8300	+2.592%	343	12,532	+275.869%
2026-02-10	17.7300	17.7300	15.3000	15.4300	-13.702%	958	12,823	+285.612%
2026-02-09	17.0800	18.4000	15.7700	17.8800	-0.168%	368	12,849	+232.774%
2026-02-06	16.6100	18.5000	16.6100	17.9100	+10.215%	202	12,864	+232.217%
2026-02-05	15.9500	18.2000	15.5000	16.2500	-3.846%	637	12,822	+266.154%
2026-02-04	17.0000	17.3500	15.4500	16.9000	-0.880%	682	12,680	+252.071%
2026-02-03	17.8000	17.8000	16.4500	17.0500	+3.146%	242	12,488	+248.974%
2026-02-02	14.2500	17.1200	13.5300	16.5300	+11.689%	422	12,336	+259.952%
2026-01-30	16.0000	16.6600	14.5000	14.8000	-8.923%	720	12,455	+302.027%
2026-01-29	15.4600	16.2500	15.0000	16.2500	-1.216%	283	12,533	+266.154%
2026-01-28	15.0000	16.6000	15.0000	16.4500	+27.817%	1,261	12,428	+261.702%
2026-01-27	12.2500	13.2500	12.2500	12.8700	+6.894%	792	11,723	+362.315%
2026-01-26	13.0000	13.1100	11.6900	12.0400	-11.144%	1,044	11,385	+394.186%
2026-01-23	15.1500	15.4000	13.0500	13.5500	-33.382%	2,507	11,170	+339.114%
2026-01-22	20.5000	20.7000	19.4000	20.3400	-0.732%	582	10,706	+192.527%
2026-01-21	17.5000	20.7000	17.5000	20.4900	+26.716%	840	10,780	+190.386%
2026-01-20	15.0500	17.5000	15.0500	16.1700	+7.800%	1,029	10,484	+267.965%
2026-01-16	16.1000	17.2000	14.9000	15.0000	-6.250%	211	10,223	+296.667%
2026-01-15	17.4600	17.5500	15.7600	16.0000	-2.141%	526	10,223	+271.875%
2026-01-14	16.2300	16.5000	15.6000	16.3500	+6.863%	218	10,362	+263.914%
2026-01-13	14.2000	16.1000	14.0000	15.3000	+18.147%	972	10,310	+288.889%
2026-01-12	13.7000	13.9400	12.9500	12.9500	-7.500%	541	10,226	+359.459%
2026-01-09	11.8500	14.2000	11.8500	14.0000	+25.000%	379	9,901	+325.000%
2026-01-08	12.5000	12.5000	10.4500	11.2000	-5.961%	344	9,845	+431.250%
2026-01-07	10.6200	13.6000	10.3500	11.9100	+13.213%	544	9,870	+399.580%
2026-01-06	9.9000	10.5200	9.9000	10.5200	+5.729%	39	9,796	+465.589%
2026-01-05	11.0000	11.3700	9.9500	9.9500	+0.505%	694	9,786	+497.990%
2026-01-02	8.9000	10.0000	8.9000	9.9000	+19.277%	576	9,767	+501.010%
2025-12-31	8.5000	8.5000	8.3000	8.3000	+0.121%	41	9,474	+616.867%
2025-12-30	8.3900	8.9100	8.2900	8.2900	+5.605%	443	9,474	+617.732%
2025-12-29	7.7000	8.1000	7.6000	7.8500	+0.900%	46	9,177	+657.962%
2025-12-26	7.8500	7.9000	7.7500	7.7800	+0.387%	316	9,179	+664.781%
2025-12-24	7.3500	7.7500	7.3500	7.7500	-2.516%	324	9,130	+667.742%
2025-12-23	8.0100	8.1500	7.7500	7.9500	-2.693%	19	9,130	+648.428%
2025-12-22	8.7000	9.0500	8.0500	8.1700	-6.092%	214	9,128	+628.274%
2025-12-19	8.8800	9.0000	8.7000	8.7000	+5.455%	26	8,970	+583.908%
2025-12-18	8.8400	8.8500	7.8000	8.2500	+2.996%	78	8,963	+621.212%
2025-12-17	8.8700	8.8700	8.0100	8.0100	-11.000%	86	8,933	+642.821%
2025-12-16	9.0500	9.1500	8.8000	9.0000	-0.772%	44	8,881	+561.111%
2025-12-15	9.5500	9.5500	9.0400	9.0700	-2.682%	169	8,872	+556.009%
2025-12-12	10.3100	10.3100	9.3000	9.3200	-8.806%	69	8,790	+538.412%
2025-12-11	10.8500	10.8500	10.2200	10.2200	-12.048%	107	8,755	+482.192%
2025-12-10	10.4000	11.6200	10.2000	11.6200	+7.593%	58	8,727	+412.048%
2025-12-09	10.6800	11.0000	10.6400	10.8000	+2.564%	27	8,697	+450.926%
2025-12-08	11.7000	11.7000	10.4000	10.5300	-9.146%	2,014	8,689	+465.052%
2025-12-05	11.5000	12.6000	11.4000	11.5900	+7.714%	144	8,810	+413.374%
2025-12-04	12.2500	12.2500	10.7600	10.7600	-15.938%	850	8,792	+452.974%
2025-12-03	13.0000	13.5500	12.3900	12.8000	-1.463%	341	8,098	+364.844%
2025-12-02	10.8500	13.0000	10.6500	12.9900	+25.629%	645	7,953	+358.045%
2025-12-01	10.9500	10.9500	10.3000	10.3400	-4.700%	187	7,596	+475.435%
2025-11-28	9.0500	10.8500	9.0500	10.8500	+27.647%	57	7,565	+448.387%
2025-11-26	8.5500	8.6100	8.2500	8.5000	+5.590%	114	7,585	+600.000%
2025-11-25	7.5500	8.2200	7.5500	8.0500	0.000%	40	7,585	+639.130%
2025-11-24	7.9500	8.3500	7.9000	8.0500	+15.000%	1,483	7,599	+639.130%
2025-11-21	7.1000	7.7500	6.8000	7.0000	+0.143%	356	6,833	+750.000%
2025-11-20	7.7000	8.9000	6.9900	6.9900	-9.806%	272	6,932	+751.216%
2025-11-19	7.5000	8.4000	7.5000	7.7500	+3.333%	62	6,952	+667.742%
2025-11-18	7.5000	7.7000	7.2500	7.5000	-2.216%	122	6,934	+693.333%
2025-11-17	8.1600	8.2700	7.6000	7.6700	-7.030%	261	6,937	+675.750%
2025-11-14	8.2100	8.5000	7.9900	8.2500	-3.509%	62	6,790	+621.212%
2025-11-13	9.4000	9.4000	8.4000	8.5500	-13.636%	295	6,808	+595.906%
2025-11-12	10.0100	10.0500	9.8000	9.9000	+0.508%	36	6,830	+501.010%
2025-11-11	10.1200	10.7500	9.8500	9.8500	-2.475%	44	6,814	+504.061%
2025-11-10	10.7000	10.9900	10.1000	10.1000	+1.712%	93	6,793	+489.109%
2025-11-07	9.7000	10.5000	9.6000	9.9300	-0.700%	49	6,759	+499.194%
2025-11-06	10.4000	10.4000	9.6000	10.0000	-4.762%	227	6,754	+495.000%
2025-11-05	9.8600	10.5000	9.7800	10.5000	+8.808%	74	6,706	+466.667%
2025-11-04	10.2300	10.6500	9.6500	9.6500	-14.222%	239	6,711	+516.580%
2025-11-03	11.5200	11.5200	10.7000	11.2500	-0.881%	128	6,661	+428.889%
2025-10-31	11.7500	11.9500	11.2500	11.3500	-2.991%	215	6,661	+424.229%
2025-10-30	11.8000	12.2800	11.4500	11.7000	-6.400%	131	6,603	+408.547%
2025-10-29	12.2800	12.5500	11.7800	12.5000	+2.459%	94	6,561	+376.000%
2025-10-28	10.5500	12.6400	10.5500	12.2000	+15.094%	382	6,494	+387.705%
2025-10-27	9.9200	11.2000	9.9200	10.6000	+8.495%	250	6,270	+461.321%
2025-10-24	11.0000	11.2500	9.5500	9.7700	-0.306%	413	6,270	+509.007%
2025-10-23	9.2500	9.8000	9.2500	9.8000	+7.692%	447	6,041	+507.143%
2025-10-22	9.9500	9.9500	8.9500	9.1000	-10.079%	367	5,674	+553.846%
2025-10-21	10.0000	10.1500	9.9200	10.1200	-0.296%	112	5,342	+487.945%
2025-10-20	9.8000	10.2500	9.6500	10.1500	+4.855%	212	5,327	+486.207%
2025-10-17	9.9500	10.3300	9.5800	9.6800	+2.979%	50	5,334	+514.669%
2025-10-16	9.5500	10.0000	9.2800	9.4000	-2.591%	147	5,315	+532.979%
2025-10-15	9.0000	9.9000	8.8000	9.6500	+12.865%	1,093	5,208	+516.580%
2025-10-14	8.5000	8.9000	7.8500	8.5500	-8.556%	294	4,498	+595.906%
2025-10-13	9.0400	9.7500	9.0000	9.3500	+6.250%	102	4,337	+536.364%
2025-10-10	10.5000	10.5000	8.8000	8.8000	-5.882%	453	4,310	+576.136%
2025-10-09	9.1500	9.7000	9.1000	9.3500	-2.908%	798	4,052	+536.364%
2025-10-08	8.4100	9.6300	8.4100	9.6300	+5.824%	90	3,270	+517.861%
2025-10-07	9.0300	9.6600	8.9300	9.1000	+3.292%	370	3,233	+553.846%
2025-10-06	9.2500	10.0100	8.8000	8.8100	+1.264%	341	3,131	+575.369%
2025-10-03	10.3600	10.3600	8.7000	8.7000	-5.946%	696	3,017	+583.908%
2025-10-02	8.3800	9.3700	8.1500	9.2500	+8.824%	2,569	2,450	+543.243%
2025-10-01	7.6000	8.5000	7.2000	8.5000	+24.088%	618	860	+600.000%
2025-09-30	7.5000	7.5500	6.6500	6.8500	-11.039%	216	439	+768.613%
2025-09-29	7.3300	8.2500	7.3300	7.7000	0.000%	347	315	+672.727%