Dark

INTC20280121C52.5
INTC Jan 21 2028 52.50 Call (INTC280121C00052500)
option OPRA

EOD

Jul 16, 2026

60.50-3.892%(-2.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	60.7500	60.7500	60.5000	60.5000	-3.892%	15	743	0.000%
2026-07-13	63.5000	63.5000	62.9500	62.9500	-4.981%	4	730	-3.892%
2026-07-08	69.2000	69.2000	66.2500	66.2500	-7.148%	4	730	-8.679%
2026-07-07	72.7700	72.7700	71.3500	71.3500	-18.597%	3	733	-15.207%
2026-07-01	87.6500	87.6500	87.6500	87.6500	+6.565%	4	733	-30.975%
2026-06-29	82.2500	82.2500	82.2500	82.2500	-6.375%	2	737	-26.444%
2026-06-26	87.5100	87.8500	87.5100	87.8500	-1.953%	2	739	-31.133%
2026-06-25	89.6000	89.6000	89.6000	89.6000	-2.609%	1	741	-32.478%
2026-06-23	94.0000	95.0000	92.0000	92.0000	+19.481%	5	741	-34.239%
2026-06-17	77.0000	77.0000	77.0000	77.0000	-3.690%	30	742	-21.429%
2026-06-16	79.9500	79.9500	79.9500	79.9500	-7.390%	15	742	-24.328%
2026-06-15	86.3300	86.3300	86.3300	86.3300	+6.580%	2	757	-29.920%
2026-06-12	81.0000	81.0000	81.0000	81.0000	+27.258%	1	759	-25.309%
2026-06-09	62.1000	63.7300	62.1000	63.6500	-7.121%	5	760	-4.949%
2026-06-08	68.5300	68.5300	68.5300	68.5300	+6.995%	1	763	-11.717%
2026-06-05	64.0500	64.0500	64.0500	64.0500	-9.789%	1	763	-5.543%
2026-06-03	71.0000	71.0000	71.0000	71.0000	+7.903%	1	763	-14.789%
2026-06-02	66.9900	66.9900	65.8000	65.8000	-1.053%	11	762	-8.055%
2026-06-01	68.9500	68.9500	66.5000	66.5000	-12.615%	2	771	-9.023%
2026-05-29	80.0000	80.0000	76.1000	76.1000	-2.436%	16	772	-20.499%
2026-05-28	78.7800	78.7800	78.0000	78.0000	+1.668%	6	772	-22.436%
2026-05-27	77.6000	77.6000	76.7200	76.7200	-4.636%	17	777	-21.142%
2026-05-26	79.4500	80.4500	79.4500	80.4500	+2.380%	5	778	-24.798%
2026-05-22	78.5800	78.5800	78.5800	78.5800	+2.813%	5	779	-23.008%
2026-05-20	77.3500	77.3500	76.4300	76.4300	+17.675%	6	784	-20.843%
2026-05-18	65.5000	65.8500	64.9500	64.9500	-2.331%	6	790	-6.851%
2026-05-15	66.5000	66.5000	66.5000	66.5000	-11.827%	2	790	-9.023%
2026-05-14	75.2000	75.4200	75.2000	75.4200	-4.495%	6	792	-19.783%
2026-05-13	78.9700	78.9700	78.9700	78.9700	+3.908%	1	792	-23.389%
2026-05-12	85.4800	85.4800	76.0000	76.0000	-11.173%	122	792	-20.395%
2026-05-11	84.8500	85.5600	84.8500	85.5600	+2.985%	4	792	-29.289%
2026-05-08	72.6900	83.0800	72.6900	83.0800	+18.381%	44	814	-27.179%
2026-05-07	68.5500	71.8700	68.5500	70.1800	-0.960%	22	831	-13.793%
2026-05-06	68.6500	71.0600	67.0500	70.8600	+5.730%	191	830	-14.620%
2026-05-05	63.6500	68.2000	63.6400	67.0200	+19.614%	21	846	-9.728%
2026-05-04	57.2200	57.2200	56.0300	56.0300	+2.095%	4	844	+7.978%
2026-05-01	54.1400	54.8800	54.1400	54.8800	+5.742%	3	843	+10.241%
2026-04-30	52.5000	52.5000	51.9000	51.9000	-0.479%	23	843	+16.570%
2026-04-29	51.0000	52.1500	51.0000	52.1500	+21.279%	3	866	+16.012%
2026-04-28	41.8200	43.0000	41.8200	43.0000	-2.935%	4	869	+40.698%
2026-04-27	43.5700	46.5000	43.5500	44.3000	+9.926%	18	868	+36.569%
2026-04-24	44.0000	44.4500	39.6000	40.3000	+41.156%	26	873	+50.124%
2026-04-23	29.9100	30.0800	28.5500	28.5500	+1.964%	60	886	+111.909%
2026-04-22	29.2800	29.2800	27.7000	28.0000	-3.315%	26	867	+116.071%
2026-04-21	29.2000	29.2000	28.9600	28.9600	+3.688%	3	873	+108.909%
2026-04-20	31.0000	31.0000	27.9300	27.9300	-6.745%	11	873	+116.613%
2026-04-17	30.7000	30.7500	29.9500	29.9500	-1.220%	4	870	+102.003%
2026-04-16	28.3500	30.3200	28.3500	30.3200	+11.758%	51	869	+99.538%
2026-04-15	26.1800	27.1300	26.1800	27.1300	+0.743%	2	899	+123.000%
2026-04-14	27.4900	27.4900	25.7200	26.9300	-3.821%	11	898	+124.657%
2026-04-13	27.2000	28.2700	27.2000	28.0000	+7.775%	12	893	+116.071%
2026-04-10	26.3500	26.3500	25.8000	25.9800	+1.603%	31	898	+132.871%
2026-04-09	23.8000	25.5700	23.7500	25.5700	+12.149%	39	901	+136.605%
2026-04-08	20.3400	23.0600	20.3400	22.8000	+25.275%	114	905	+165.351%
2026-04-07	18.1000	18.5100	17.7300	18.2000	+10.303%	22	977	+232.418%
2026-04-06	17.5000	17.5000	16.5000	16.5000	+1.789%	38	974	+266.667%
2026-04-02	14.0500	16.5000	14.0500	16.2100	+10.122%	28	971	+273.226%
2026-04-01	13.8000	15.2700	13.8000	14.7200	+21.352%	126	971	+311.005%
2026-03-31	11.2500	12.1300	11.2500	12.1300	+15.966%	16	858	+398.763%
2026-03-30	11.8000	11.8000	10.4400	10.4600	-14.192%	5	851	+478.394%
2026-03-27	12.2000	12.2700	12.0300	12.1900	-14.576%	18	851	+396.308%
2026-03-25	14.0700	14.5000	14.0700	14.2700	+19.916%	17	866	+323.966%
2026-03-24	11.9000	11.9000	11.9000	11.9000	-6.813%	3	865	+408.403%
2026-03-23	12.9900	12.9900	12.7400	12.7700	+1.915%	11	868	+373.767%
2026-03-20	13.6000	13.6000	12.3600	12.5300	-7.391%	9	879	+382.841%
2026-03-19	13.0000	13.5300	13.0000	13.5300	+4.077%	6	882	+347.154%
2026-03-18	12.7700	13.0000	12.7700	13.0000	+4.000%	17	886	+365.385%
2026-03-17	12.8000	12.8000	12.5000	12.5000	-15.825%	6	871	+384.000%
2026-03-16	13.8000	15.6000	13.8000	14.8500	+9.675%	24	871	+307.407%
2026-03-13	13.5200	13.5400	13.0500	13.5400	+0.445%	42	876	+346.824%
2026-03-12	13.4700	13.4800	13.4700	13.4800	-9.651%	6	867	+348.813%
2026-03-11	14.7500	15.1200	14.4700	14.9200	+4.923%	20	867	+305.496%
2026-03-10	14.2200	14.2200	14.2200	14.2200	+9.385%	1	863	+325.457%
2026-03-09	11.4000	13.0000	11.4000	13.0000	+3.668%	13	864	+365.385%
2026-03-06	12.6700	12.6700	12.5400	12.5400	-5.714%	2	855	+382.456%
2026-03-05	13.5900	13.5900	13.1000	13.3000	-2.421%	13	855	+354.887%
2026-03-04	12.5400	13.6300	12.5400	13.6300	+5.988%	6	867	+343.874%
2026-03-02	12.8600	12.8600	12.8600	12.8600	-2.428%	5	862	+370.451%
2026-02-27	13.1500	13.1800	13.1500	13.1800	+0.996%	51	867	+359.029%
2026-02-26	13.2100	13.2100	13.0500	13.0500	-3.974%	5	816	+363.602%
2026-02-25	13.4500	13.5900	13.4500	13.5900	-2.441%	2	812	+345.180%
2026-02-24	13.9300	13.9300	13.9300	13.9300	+13.714%	1	812	+334.314%
2026-02-23	12.4500	12.4500	12.2500	12.2500	-2.390%	3	811	+393.878%
2026-02-20	12.2300	12.5500	12.1700	12.5500	-1.491%	62	812	+382.072%
2026-02-19	12.8800	12.9000	12.6700	12.7400	-6.324%	64	815	+374.882%
2026-02-18	13.5500	13.8500	13.5500	13.6000	-1.947%	5	814	+344.853%
2026-02-17	14.1000	14.1000	13.8700	13.8700	-3.681%	9	811	+336.193%
2026-02-13	12.6500	14.7500	12.6500	14.4000	0.000%	11	819	+320.139%
2026-02-12	15.2000	15.3000	14.4000	14.4000	-6.189%	6	819	+320.139%
2026-02-11	15.4000	15.6500	15.3500	15.3500	+4.068%	3	822	+294.137%
2026-02-10	15.2700	15.2700	14.6000	14.7500	-13.743%	152	820	+310.169%
2026-02-09	16.2000	17.2800	16.2000	17.1000	-1.724%	4	968	+253.801%
2026-02-06	15.7000	17.4000	15.7000	17.4000	+8.682%	92	966	+247.701%
2026-02-05	15.3000	16.0100	15.3000	16.0100	-1.779%	5	948	+277.889%
2026-02-04	16.3000	16.3000	16.3000	16.3000	+0.061%	1	944	+271.166%
2026-02-03	17.3200	17.3200	16.2500	16.2900	+3.297%	27	943	+271.393%
2026-02-02	15.7700	15.7700	15.7700	15.7700	+13.863%	1	947	+283.640%
2026-01-30	14.9500	14.9500	13.8500	13.8500	-7.973%	15	946	+336.823%
2026-01-29	14.9200	15.2200	14.7400	15.0500	-2.273%	20	948	+301.993%
2026-01-28	14.4000	15.7000	14.4000	15.4000	+25.305%	13	938	+292.857%
2026-01-27	11.7700	12.4000	11.7700	12.2900	+9.732%	75	935	+392.270%
2026-01-26	12.2500	12.2500	11.1000	11.2000	-12.500%	105	966	+440.179%
2026-01-23	14.4800	14.4800	12.3900	12.8000	-34.959%	419	872	+372.656%
2026-01-22	19.6500	19.6800	19.0300	19.6800	+1.600%	75	591	+207.419%
2026-01-21	17.3000	19.7800	17.3000	19.3700	+28.363%	563	563	+212.339%
2026-01-20	14.7000	16.6200	14.7000	15.0900	+2.514%	19	798	+300.928%
2026-01-16	14.7200	14.7200	14.7200	14.7200	-5.032%	1	789	+311.005%
2026-01-15	16.6000	16.6000	14.9100	15.5000	-0.641%	185	789	+290.323%
2026-01-14	14.8000	15.6000	14.3600	15.6000	+6.849%	10	633	+287.821%
2026-01-13	13.5500	15.0000	13.5500	14.6000	+17.081%	337	629	+314.384%
2026-01-12	12.7600	13.0800	12.4700	12.4700	-6.940%	13	333	+385.164%
2026-01-09	12.8700	13.4000	12.6700	13.4000	+23.049%	27	321	+351.493%
2026-01-08	10.8900	10.8900	10.8900	10.8900	-7.319%	1	305	+455.556%
2026-01-07	12.4200	12.4200	11.7500	11.7500	+20.513%	3	305	+414.894%
2026-01-06	9.6200	9.7500	9.5000	9.7500	-0.713%	7	307	+520.513%
2026-01-05	9.7000	9.8200	9.7000	9.8200	+7.322%	11	308	+516.090%
2026-01-02	9.1500	9.1500	9.1500	9.1500	+18.065%	5	308	+561.202%
2025-12-31	7.9000	7.9000	7.7500	7.7500	-3.125%	150	159	+680.645%
2025-12-30	7.9000	8.1100	7.9000	8.0000	+11.111%	150	159	+656.250%
2025-12-29	7.4000	7.4000	7.2000	7.2000	+1.983%	16	23	+740.278%
2025-12-24	7.0600	7.0600	7.0600	7.0600	-16.941%	3	23	+756.941%
2025-12-19	8.2000	8.5000	8.2000	8.5000	+6.250%	3	23	+611.765%
2025-12-17	8.0000	8.0000	8.0000	8.0000	-6.977%	1	22	+656.250%
2025-12-15	8.5000	8.6000	8.5000	8.6000	-14.000%	11	21	+603.488%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-4.943%	1	10	+505.000%
2025-12-04	9.0000	11.0700	9.0000	10.5200	0.000%	20	10	+475.095%