Dark

INTC20280121C55
INTC Jan 21 2028 55.00 Call (INTC280121C00055000)
option OPRA

EOD

Jul 16, 2026

56.00-16.828%(-11.33)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	59.6500	59.6500	55.5000	56.0000	-16.828%	15	5,237	0.000%
2026-07-10	67.3300	67.3300	67.3300	67.3300	-0.693%	3	5,238	-16.828%
2026-07-08	67.7000	67.8000	67.7000	67.8000	-0.514%	2	5,241	-17.404%
2026-07-07	68.1400	68.1500	68.1400	68.1500	-12.099%	5	5,242	-17.828%
2026-07-02	87.0000	87.0000	77.5300	77.5300	-9.322%	4	5,242	-27.770%
2026-07-01	88.7500	88.7500	85.4600	85.5000	-11.206%	10	5,242	-34.503%
2026-06-30	96.2900	96.2900	96.2900	96.2900	+19.943%	1	5,249	-41.842%
2026-06-29	83.2500	83.2500	80.2800	80.2800	-5.819%	7	5,249	-30.244%
2026-06-26	85.1000	85.2500	85.1000	85.2400	-2.549%	6	5,252	-34.303%
2026-06-24	89.3500	89.3500	87.4700	87.4700	-1.719%	4	5,252	-35.978%
2026-06-23	90.4000	90.4000	89.0000	89.0000	-8.304%	2	5,250	-37.079%
2026-06-22	97.0600	97.0600	97.0600	97.0600	+19.827%	1	5,252	-42.304%
2026-06-17	79.0000	81.0000	79.0000	81.0000	-0.442%	11	5,254	-30.864%
2026-06-16	81.3600	81.3600	81.3600	81.3600	-3.716%	2	5,254	-31.170%
2026-06-15	86.8300	86.8300	84.5000	84.5000	+0.595%	13	5,254	-33.728%
2026-06-12	74.1000	84.0000	74.1000	84.0000	+22.449%	6	5,267	-33.333%
2026-06-11	70.6300	70.6300	68.5500	68.6000	+5.685%	14	5,267	-18.367%
2026-06-10	64.7200	64.9100	64.7200	64.9100	+3.558%	3	5,270	-13.727%
2026-06-09	69.5000	69.6000	61.2500	62.6800	-8.228%	377	5,268	-10.657%
2026-06-08	65.5300	69.0000	65.5300	68.3000	+17.860%	154	5,309	-18.009%
2026-06-05	62.1900	62.1900	57.9500	57.9500	-16.378%	33	5,309	-3.365%
2026-06-03	69.8500	70.0000	69.0000	69.3000	+7.994%	10	5,333	-19.192%
2026-06-02	62.7900	66.3300	62.7900	64.1700	-5.326%	9	5,334	-12.732%
2026-06-01	65.5700	68.5000	65.0000	67.7800	-9.627%	130	5,337	-17.380%
2026-05-29	74.5200	75.0000	74.5200	75.0000	-2.975%	12	5,405	-25.333%
2026-05-28	78.0000	78.0000	73.0000	77.3000	+0.390%	83	5,417	-27.555%
2026-05-26	79.0000	79.0000	77.0000	77.0000	-0.645%	16	5,477	-27.273%
2026-05-22	77.5000	77.5000	77.5000	77.5000	+6.325%	1	5,486	-27.742%
2026-05-21	72.8900	72.8900	72.8900	72.8900	-0.830%	1	5,486	-23.172%
2026-05-20	74.0000	75.1900	73.5000	73.5000	+6.137%	4	5,486	-23.810%
2026-05-19	66.5100	69.2500	66.5100	69.2500	+8.542%	3	5,488	-19.134%
2026-05-18	65.4000	65.4000	63.7500	63.8000	-3.333%	23	5,488	-12.226%
2026-05-15	64.5000	66.3400	64.5000	66.0000	-10.423%	67	5,488	-15.152%
2026-05-14	69.6000	73.6800	69.6000	73.6800	-3.686%	8	5,506	-23.996%
2026-05-13	73.5000	78.6000	73.5000	76.5000	+1.769%	43	5,533	-26.797%
2026-05-12	81.0700	82.7000	72.3600	75.1700	-12.092%	36	5,533	-25.502%
2026-05-11	85.9000	88.4800	80.9400	85.5100	+4.856%	15	5,533	-34.511%
2026-05-08	71.2700	86.7500	71.1800	81.5500	+23.654%	121	5,543	-31.330%
2026-05-07	67.2500	69.3800	65.9500	65.9500	-4.003%	165	5,643	-15.087%
2026-05-06	70.0000	70.0000	66.8000	68.7000	+4.407%	80	5,760	-18.486%
2026-05-05	64.5200	66.8500	64.5200	65.8000	+21.290%	7	5,713	-14.894%
2026-05-04	56.0500	56.0500	54.1500	54.2500	-3.897%	21	5,718	+3.226%
2026-05-01	54.0500	57.0000	53.5300	56.4500	+10.125%	101	5,729	-0.797%
2026-04-30	51.9800	52.2000	49.9500	51.2600	-3.119%	226	5,729	+9.247%
2026-04-29	45.4300	52.9100	45.4300	52.9100	+24.935%	91	5,680	+5.840%
2026-04-28	40.6000	42.3500	39.8000	42.3500	-0.540%	39	5,664	+32.231%
2026-04-27	42.7900	45.0000	41.9300	42.5800	+3.854%	111	5,685	+31.517%
2026-04-24	42.1800	43.1900	38.7000	41.0000	+46.953%	335	5,655	+36.585%
2026-04-23	28.7200	29.0000	27.9000	27.9000	+4.769%	14	5,694	+100.717%
2026-04-22	27.8000	27.8000	26.6300	26.6300	-2.917%	9	5,697	+110.289%
2026-04-21	28.3000	28.3000	27.4000	27.4300	+1.218%	15	5,705	+104.156%
2026-04-20	29.5100	29.5100	26.7000	27.1000	-6.552%	34	5,705	+106.642%
2026-04-17	30.3800	30.4000	29.0000	29.0000	-0.480%	40	5,700	+93.103%
2026-04-16	27.4600	29.2500	27.4600	29.1400	+10.212%	29	5,700	+92.176%
2026-04-15	26.7500	27.1000	25.6500	26.4400	+3.120%	706	5,718	+111.800%
2026-04-14	26.0000	26.0000	24.5700	25.6400	-4.507%	103	5,469	+118.409%
2026-04-13	26.3000	27.2000	25.5000	26.8500	+6.210%	53	5,494	+108.566%
2026-04-10	24.3000	25.5300	24.2500	25.2800	+4.896%	150	5,507	+121.519%
2026-04-09	22.5900	24.1000	22.5900	24.1000	+10.046%	516	5,550	+132.365%
2026-04-08	18.0000	22.0200	18.0000	21.9000	+24.432%	182	5,625	+155.708%
2026-04-07	17.1000	17.6000	16.4500	17.6000	+8.978%	63	5,612	+218.182%
2026-04-06	16.2200	17.4000	15.8800	16.1500	+0.937%	26	5,623	+246.749%
2026-04-02	13.7500	16.0000	13.7500	16.0000	+14.286%	100	5,613	+250.000%
2026-04-01	13.5500	14.4600	13.5000	14.0000	+20.690%	171	5,613	+300.000%
2026-03-31	10.2500	11.6000	10.2500	11.6000	+17.409%	30	5,696	+382.759%
2026-03-30	10.7500	10.8000	9.8500	9.8800	-12.566%	58	5,686	+466.802%
2026-03-27	11.4600	11.7000	11.2500	11.3000	-3.004%	15	5,674	+395.575%
2026-03-26	12.2700	12.3000	11.5700	11.6500	-15.580%	73	5,677	+380.687%
2026-03-25	13.0000	14.0500	13.0000	13.8000	+18.966%	148	5,663	+305.797%
2026-03-24	11.6500	11.6500	11.2000	11.6000	-1.277%	62	5,774	+382.759%
2026-03-23	12.2100	12.5500	11.5000	11.7500	-0.927%	93	5,770	+376.596%
2026-03-20	13.0000	13.0000	11.7900	11.8600	-8.769%	18	5,821	+372.175%
2026-03-19	12.8000	13.0000	12.4000	13.0000	+4.083%	17	5,823	+330.769%
2026-03-18	11.8500	12.5500	11.8500	12.4900	+5.937%	3	5,824	+348.359%
2026-03-17	12.2000	12.3000	11.7900	11.7900	-8.178%	201	5,825	+374.979%
2026-03-16	14.1000	14.3400	12.8400	12.8400	-0.078%	117	5,852	+336.137%
2026-03-13	14.0500	14.0500	12.8500	12.8500	+1.581%	35	5,779	+335.798%
2026-03-12	13.0800	13.0800	12.6500	12.6500	-10.474%	93	5,771	+342.688%
2026-03-11	14.3500	14.5000	14.1300	14.1300	+4.667%	16	5,736	+296.320%
2026-03-10	13.0200	14.1000	13.0000	13.5000	+11.570%	31	5,746	+314.815%
2026-03-09	11.0700	12.1000	11.0700	12.1000	+3.863%	22	5,756	+362.810%
2026-03-06	12.1000	12.5000	11.4600	11.6500	-9.899%	52	5,816	+380.687%
2026-03-05	13.2000	13.2000	12.5300	12.9300	+1.972%	57	5,804	+333.101%
2026-03-04	11.6600	12.9500	11.5000	12.6800	+13.722%	235	5,766	+341.640%
2026-03-03	11.3500	11.3800	10.7000	11.1500	-10.585%	44	5,742	+402.242%
2026-03-02	12.5200	12.6500	11.9800	12.4700	-2.196%	211	5,708	+349.078%
2026-02-27	12.3800	13.2200	12.3800	12.7500	+3.659%	16	5,581	+339.216%
2026-02-26	13.5000	13.5000	12.3000	12.3000	-8.889%	4	5,592	+355.285%
2026-02-25	12.9000	13.5700	12.7800	13.5000	+0.746%	69	5,588	+314.815%
2026-02-24	11.9400	13.4000	11.7500	13.4000	+16.725%	45	5,588	+317.910%
2026-02-23	11.9000	11.9000	11.4000	11.4800	-1.880%	186	5,576	+387.805%
2026-02-20	11.4400	11.8600	11.3600	11.7000	-1.928%	62	5,493	+378.632%
2026-02-19	11.9500	12.2000	11.8500	11.9300	-4.407%	120	5,483	+369.405%
2026-02-18	12.7100	12.7500	12.4800	12.4800	-6.165%	23	5,375	+348.718%
2026-02-17	12.7000	13.3700	12.7000	13.3000	-5.000%	10	5,378	+321.053%
2026-02-13	13.2000	14.0000	13.0000	14.0000	+1.449%	16	5,374	+300.000%
2026-02-12	14.0000	14.1300	13.8000	13.8000	-2.885%	76	5,374	+305.797%
2026-02-11	15.0000	15.0000	14.2100	14.2100	+1.864%	4	5,422	+294.089%
2026-02-10	15.9000	15.9000	13.9000	13.9500	-12.264%	113	5,422	+301.434%
2026-02-09	15.5300	16.4000	14.5300	15.9000	-3.049%	75	5,443	+252.201%
2026-02-06	15.0800	16.8400	15.0800	16.4000	+11.793%	170	5,488	+241.463%
2026-02-05	14.7500	15.2600	14.1000	14.6700	-5.659%	31	5,502	+281.731%
2026-02-04	15.6800	15.8500	14.1200	15.5500	+2.168%	147	5,515	+260.129%
2026-02-03	16.0500	16.0500	15.2000	15.2200	+2.423%	99	5,560	+267.937%
2026-02-02	14.4300	15.2000	14.4000	14.8600	+11.729%	112	5,551	+276.851%
2026-01-30	15.2000	15.4500	13.1300	13.3000	-9.462%	63	5,471	+321.053%
2026-01-29	14.1000	14.6900	13.6000	14.6900	-0.877%	44	5,484	+281.212%
2026-01-28	13.0500	15.0000	13.0500	14.8200	+28.312%	368	5,465	+277.868%
2026-01-27	11.5900	11.7500	10.9800	11.5500	+10.000%	25	5,354	+384.848%
2026-01-26	11.5300	11.5300	10.4000	10.5000	-13.793%	134	5,338	+433.333%
2026-01-23	13.4400	13.6500	11.6900	12.1800	-34.340%	579	5,263	+359.770%
2026-01-22	18.3700	18.9000	17.9500	18.5500	-0.269%	646	5,049	+201.887%
2026-01-21	15.7000	19.0000	15.7000	18.6000	+28.011%	871	5,179	+201.075%
2026-01-20	13.6000	15.6000	13.6000	14.5300	+7.630%	148	5,001	+285.409%
2026-01-16	14.8200	14.8200	13.3500	13.5000	-6.768%	50	4,963	+314.815%
2026-01-15	15.4800	15.7000	14.3700	14.4800	-1.764%	356	4,963	+286.740%
2026-01-14	14.8300	14.8300	14.1500	14.7400	+6.812%	35	4,916	+279.919%
2026-01-13	13.8500	14.4500	13.3500	13.8000	+17.547%	111	4,916	+305.797%
2026-01-12	11.8000	12.6000	11.5000	11.7400	-6.677%	340	4,922	+377.002%
2026-01-09	10.8200	12.8000	10.8200	12.5800	+27.199%	119	4,681	+345.151%
2026-01-08	10.5000	10.7500	9.7000	9.8900	-5.810%	67	4,637	+466.229%
2026-01-07	9.9400	12.0800	9.9300	10.5000	+12.903%	150	4,650	+433.333%
2026-01-06	8.8000	9.3000	8.8000	9.3000	+4.848%	48	4,631	+502.151%
2026-01-05	9.7200	10.0800	8.8700	8.8700	+0.795%	91	4,567	+531.342%
2026-01-02	7.9000	8.8000	7.8600	8.8000	+19.241%	43	4,567	+536.364%
2025-12-31	7.0000	7.3800	7.0000	7.3800	+1.096%	120	4,584	+658.808%
2025-12-30	7.2900	7.7000	7.2900	7.3000	+6.725%	165	4,584	+667.123%
2025-12-29	6.8100	6.8700	6.7500	6.8400	+5.231%	7	4,585	+718.713%
2025-12-26	6.5000	6.5000	6.5000	6.5000	+7.438%	2	4,583	+761.538%
2025-12-24	6.5500	6.6800	6.0500	6.0500	-12.319%	12	4,587	+825.620%
2025-12-23	6.9700	7.0000	6.9000	6.9000	-1.429%	194	4,587	+711.594%
2025-12-22	7.1300	7.1500	7.0000	7.0000	-10.256%	511	4,467	+700.000%
2025-12-19	7.7000	7.8000	7.6500	7.8000	+4.000%	19	4,128	+617.949%
2025-12-18	7.5500	7.5500	7.5000	7.5000	+7.143%	2	4,117	+646.667%
2025-12-17	7.8500	7.9500	7.0000	7.0000	-9.677%	409	4,116	+700.000%
2025-12-16	7.8900	7.9200	7.7500	7.7500	-3.727%	8	4,118	+622.581%
2025-12-15	8.1300	8.1300	8.0500	8.0500	+0.499%	420	4,118	+595.652%
2025-12-12	9.4800	9.4800	8.0100	8.0100	-12.650%	418	4,118	+599.126%
2025-12-11	9.3000	9.3000	9.1000	9.1700	-9.655%	9	4,113	+510.687%
2025-12-10	9.0600	10.1500	9.0600	10.1500	+6.506%	3	4,112	+451.724%
2025-12-09	9.6500	9.6500	9.5300	9.5300	+1.816%	7	4,113	+487.618%
2025-12-08	10.3000	10.3000	9.2400	9.3600	-7.783%	1,125	4,116	+498.291%
2025-12-05	10.3000	10.9000	10.1500	10.1500	+4.103%	246	5,126	+451.724%
2025-12-04	11.2000	11.2000	9.7500	9.7500	-15.511%	621	5,279	+474.359%
2025-12-03	11.6500	11.8600	11.0900	11.5400	+2.124%	1,225	5,474	+385.269%
2025-12-02	9.6000	11.6600	9.6000	11.3000	+25.277%	370	5,243	+395.575%
2025-12-01	9.5000	10.0000	9.0200	9.0200	-6.042%	67	5,314	+520.843%
2025-11-28	8.0500	9.6000	8.0000	9.6000	+29.730%	61	5,312	+483.333%
2025-11-26	7.2000	7.5000	7.2000	7.4000	+4.372%	58	5,281	+656.757%
2025-11-25	6.7000	7.0900	6.7000	7.0900	+4.265%	2	5,281	+689.845%
2025-11-24	6.9700	7.2200	6.6500	6.8000	+3.030%	41	5,280	+723.529%
2025-11-21	6.1500	6.6500	5.9000	6.6000	+8.197%	134	5,319	+748.485%
2025-11-20	7.2400	7.4000	6.1000	6.1000	-10.949%	101	5,328	+818.033%
2025-11-19	6.6000	7.2500	6.6000	6.8500	+5.385%	182	5,324	+717.518%
2025-11-18	6.5800	6.5800	6.2000	6.5000	-5.523%	69	5,322	+761.538%
2025-11-17	7.3000	7.4000	6.6000	6.8800	-3.099%	243	5,345	+713.953%
2025-11-14	7.4000	7.4500	7.1000	7.1000	-5.333%	168	5,370	+688.732%
2025-11-13	8.5500	8.5500	7.4000	7.5000	-14.773%	537	5,306	+646.667%
2025-11-12	8.7400	8.8500	8.7000	8.8000	0.000%	8	5,095	+536.364%
2025-11-11	9.4000	9.4000	8.8000	8.8000	-5.376%	8	5,095	+536.364%
2025-11-10	9.5500	9.7000	9.2000	9.3000	+1.087%	123	5,094	+502.151%
2025-11-07	9.0000	9.2300	8.7500	9.2000	+5.143%	55	5,180	+508.696%
2025-11-06	9.3000	9.3000	8.3000	8.7500	-6.417%	79	5,228	+540.000%
2025-11-05	9.0000	9.3500	9.0000	9.3500	+7.471%	10	5,237	+498.930%
2025-11-04	9.5000	9.5000	8.7000	8.7000	-12.121%	534	5,233	+543.678%
2025-11-03	10.4900	10.4900	9.7000	9.9000	-2.077%	193	5,215	+465.657%
2025-10-31	10.3000	10.6500	10.1100	10.1100	-3.714%	283	5,215	+453.907%
2025-10-30	10.5800	11.0000	10.5000	10.5000	-5.830%	192	4,960	+433.333%
2025-10-29	10.8800	11.5000	10.4000	11.1500	+2.765%	54	4,817	+402.242%
2025-10-28	9.8800	11.4000	9.7000	10.8500	+15.058%	176	4,801	+416.129%
2025-10-27	8.8000	10.0000	8.8000	9.4300	+8.391%	733	4,311	+493.849%
2025-10-24	9.8000	10.0500	8.4400	8.7000	-2.247%	949	4,311	+543.678%
2025-10-23	8.2000	8.9000	8.2000	8.9000	+6.843%	253	3,962	+529.213%
2025-10-22	9.0000	9.0000	7.9300	8.3300	-7.135%	190	3,832	+572.269%
2025-10-21	9.0200	9.2000	8.9000	8.9700	-0.884%	359	3,665	+524.303%
2025-10-20	9.2000	9.5000	8.5000	9.0500	+2.029%	115	3,402	+518.785%
2025-10-17	8.3500	9.2900	8.0000	8.8700	+6.355%	61	3,363	+531.342%
2025-10-16	8.8000	8.9100	8.3000	8.3400	-3.472%	201	3,314	+571.463%
2025-10-15	8.0000	8.8300	7.7500	8.6400	+10.769%	616	3,166	+548.148%
2025-10-14	7.5200	8.0500	7.0000	7.8000	-5.455%	187	2,666	+617.949%
2025-10-13	8.0500	8.7000	8.0500	8.2500	+3.125%	502	2,589	+578.788%
2025-10-10	9.6000	9.6000	7.9000	8.0000	-5.437%	573	2,365	+600.000%
2025-10-09	8.6000	8.8000	7.8000	8.4600	-1.970%	1,193	2,131	+561.939%
2025-10-08	7.8700	8.6500	7.3000	8.6300	+3.851%	137	1,403	+548.899%
2025-10-07	7.9500	8.7700	7.8000	8.3100	+5.190%	914	1,356	+573.887%
2025-10-06	8.5700	9.0000	7.7000	7.9000	-1.003%	387	506	+608.861%
2025-10-03	8.2500	8.4000	7.7000	7.9800	0.000%	313	0	+601.754%