Dark

INTC20280121C60
INTC Jan 21 2028 60.00 Call (INTC280121C00060000)
option OPRA

EOD

Sep 2, 2026

42.02+1.547%(+0.64)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	42.4200	42.4200	42.0200	42.0200	+1.547%	6	10,460	0.000%
2026-09-01	39.2000	41.3800	39.2000	41.3800	-1.359%	5	10,459	+1.547%
2026-08-31	42.5400	42.8000	41.9500	41.9500	-1.294%	12	10,457	+0.167%
2026-08-28	42.5500	43.0000	42.0000	42.5000	-2.813%	8	10,453	-1.129%
2026-08-27	43.0000	45.0000	43.0000	43.7300	+6.012%	45	10,453	-3.910%
2026-08-26	39.7700	41.6000	39.7700	41.2500	-1.551%	8	10,443	+1.867%
2026-08-25	43.2000	43.2000	41.9000	41.9000	+2.195%	14	10,440	+0.286%
2026-08-24	42.5500	42.5500	39.7500	41.0000	-7.865%	93	10,439	+2.488%
2026-08-21	44.0200	44.5000	43.4500	44.5000	-2.732%	13	10,418	-5.573%
2026-08-20	44.2000	45.9300	44.1000	45.7500	-1.294%	55	10,427	-8.153%
2026-08-19	45.9200	46.7400	45.9200	46.3500	-6.815%	27	10,459	-9.342%
2026-08-18	52.0000	52.0000	49.4000	49.7400	-12.430%	10	10,466	-15.521%
2026-08-17	56.4500	57.6000	56.0000	56.8000	+1.792%	7	10,468	-26.021%
2026-08-14	57.8800	57.8800	55.8000	55.8000	-5.263%	10	10,466	-24.695%
2026-08-13	58.9000	58.9000	58.9000	58.9000	+6.356%	2	10,466	-28.659%
2026-08-12	55.2400	55.3800	54.9000	55.3800	+6.705%	14	10,468	-24.124%
2026-08-11	52.2000	53.3000	51.5300	51.9000	-2.535%	16	10,468	-19.037%
2026-08-10	52.3400	53.5700	51.5000	53.2500	-5.702%	144	10,467	-21.089%
2026-08-06	56.4700	56.4700	56.4700	56.4700	-0.930%	2	10,474	-25.589%
2026-08-05	57.0000	57.0000	57.0000	57.0000	+2.242%	1	10,476	-26.281%
2026-08-04	50.7000	56.1300	50.7000	55.7500	+17.865%	39	10,475	-24.628%
2026-08-03	43.2700	47.3100	43.2700	47.3000	-3.331%	15	10,482	-11.163%
2026-07-31	48.9300	48.9300	48.9300	48.9300	+1.938%	2	10,489	-14.122%
2026-07-30	46.4000	49.8800	46.4000	48.0000	+12.650%	13	10,491	-12.458%
2026-07-29	44.2000	44.2000	41.7500	42.6100	-4.740%	40	10,493	-1.385%
2026-07-28	44.9600	44.9600	42.7300	44.7300	-8.284%	747	10,496	-6.059%
2026-07-27	49.9000	49.9000	44.7500	48.7700	-3.138%	52	10,543	-13.840%
2026-07-24	58.0000	58.0000	50.3500	50.3500	-12.435%	32	10,520	-16.544%
2026-07-23	59.1100	59.4000	57.5000	57.5000	-5.241%	14	10,531	-26.922%
2026-07-22	62.0700	62.0700	60.6800	60.6800	-0.508%	6	10,535	-30.751%
2026-07-21	60.0000	61.3000	59.6700	60.9900	+9.694%	19	10,535	-31.103%
2026-07-20	55.8300	57.3000	55.3000	55.6000	+4.511%	114	10,536	-24.424%
2026-07-17	49.6500	53.2400	49.6500	53.2000	-0.375%	32	10,634	-21.015%
2026-07-16	54.6500	56.8900	53.4000	53.4000	-9.721%	31	10,637	-21.311%
2026-07-15	62.7500	62.7500	56.7100	59.1500	-2.473%	8	10,642	-28.960%
2026-07-14	63.0000	63.0000	60.6500	60.6500	+3.853%	3	10,642	-30.717%
2026-07-13	60.5000	61.4800	58.3800	58.4000	-11.246%	13	10,641	-28.048%
2026-07-10	64.1700	66.1700	64.1700	65.8000	-4.430%	22	10,639	-36.140%
2026-07-09	71.0100	71.0100	68.5500	68.8500	+8.425%	11	10,654	-38.969%
2026-07-08	65.4300	65.4300	61.6000	63.5000	-3.053%	98	10,644	-33.827%
2026-07-07	70.7500	70.7500	65.0000	65.5000	-17.610%	74	10,648	-35.847%
2026-07-06	81.4500	81.4500	79.5000	79.5000	+8.311%	4	10,651	-47.145%
2026-07-02	79.9500	83.0700	73.4000	73.4000	-9.450%	25	10,653	-42.752%
2026-07-01	83.4900	83.4900	81.0600	81.0600	-12.839%	8	10,653	-48.162%
2026-06-30	86.9400	95.9500	86.9400	93.0000	+9.618%	61	10,649	-54.817%
2026-06-29	80.0000	84.8400	76.0000	84.8400	+3.212%	16	10,682	-50.471%
2026-06-26	82.2600	84.3300	81.7000	82.2000	-0.749%	42	10,683	-48.881%
2026-06-25	84.4000	84.4000	82.8200	82.8200	+0.266%	3	10,657	-49.263%
2026-06-24	84.0000	86.5000	82.6000	82.6000	-3.953%	16	10,658	-49.128%
2026-06-23	83.0000	90.1200	83.0000	86.0000	-8.169%	18	10,667	-51.140%
2026-06-22	93.0000	93.6500	90.4600	93.6500	+6.772%	43	10,674	-55.131%
2026-06-18	87.1900	87.7100	83.7900	87.7100	+16.157%	29	10,706	-52.092%
2026-06-17	76.1500	76.1500	75.5100	75.5100	+4.152%	8	10,706	-44.352%
2026-06-16	81.0000	82.0000	72.5000	72.5000	-11.065%	41	10,706	-42.041%
2026-06-15	84.5500	84.5500	81.3500	81.5200	+3.755%	53	10,730	-48.454%
2026-06-12	75.5000	81.0000	74.4000	78.5700	+8.974%	184	10,758	-46.519%
2026-06-11	70.0000	72.1000	70.0000	72.1000	+16.856%	32	10,836	-41.720%
2026-06-10	63.0000	63.0000	61.7000	61.7000	+1.430%	2	10,844	-31.896%
2026-06-09	64.0400	64.0400	60.3000	60.8300	-7.030%	10	10,843	-30.922%
2026-06-08	66.0800	66.0900	65.4300	65.4300	+20.055%	4	10,853	-35.779%
2026-06-05	59.4500	60.7500	54.5000	54.5000	-15.895%	91	10,854	-22.899%
2026-06-04	63.9500	64.8000	62.0800	64.8000	-2.512%	6	10,854	-35.154%
2026-06-03	69.5000	69.5000	65.4700	66.4700	+7.801%	19	10,854	-36.784%
2026-06-02	62.7700	62.7700	61.6600	61.6600	-5.138%	5	10,863	-31.852%
2026-06-01	62.8000	65.1700	62.3500	65.0000	-8.451%	75	10,863	-35.354%
2026-05-29	74.5500	74.9700	71.0000	71.0000	-3.664%	13	10,871	-40.817%
2026-05-28	73.3000	74.4000	73.3000	73.7000	+2.489%	14	10,872	-42.985%
2026-05-27	72.8000	72.9100	71.9100	71.9100	-4.375%	13	10,872	-41.566%
2026-05-26	75.9700	75.9700	74.7500	75.2000	+3.368%	15	10,882	-44.122%
2026-05-22	74.7000	74.8000	72.7500	72.7500	+4.182%	22	10,883	-42.241%
2026-05-21	69.8200	69.8300	69.8200	69.8300	-3.736%	2	10,884	-39.825%
2026-05-20	70.5000	73.3100	70.5000	72.5400	+12.903%	14	10,884	-42.073%
2026-05-19	60.9800	64.2500	58.7500	64.2500	+3.629%	95	10,982	-34.599%
2026-05-18	67.5000	67.5000	59.2000	62.0000	-1.743%	49	10,982	-32.226%
2026-05-15	61.5500	64.0000	61.5500	63.1000	-9.430%	59	10,982	-33.407%
2026-05-14	68.5500	70.9400	68.5500	69.6700	-4.522%	89	11,043	-39.687%
2026-05-12	78.1900	78.1900	68.7500	72.9700	-11.765%	183	11,020	-42.415%
2026-05-11	85.2500	85.2500	79.4000	82.7000	+5.714%	324	11,020	-49.190%
2026-05-08	61.1000	83.4900	61.1000	78.2300	+23.255%	156	11,056	-46.287%
2026-05-07	66.0000	67.0000	63.4700	63.4700	-4.814%	37	11,077	-33.795%
2026-05-06	61.8500	66.8000	61.8500	66.6800	+7.600%	1,663	10,579	-36.983%
2026-05-05	54.8300	64.7500	54.8300	61.9700	+20.330%	120	10,631	-32.193%
2026-05-04	54.0000	55.3400	50.8000	51.5000	-4.894%	175	10,636	-18.408%
2026-05-01	49.9000	54.6000	49.9000	54.1500	+12.578%	454	10,495	-22.401%
2026-04-30	50.1100	50.1100	46.8500	48.1000	-1.877%	342	10,495	-12.640%
2026-04-29	43.4900	49.0200	42.8500	49.0200	+23.476%	398	10,503	-14.280%
2026-04-28	38.5500	40.0000	36.8100	39.7000	-0.725%	79	10,430	+5.844%
2026-04-27	36.2000	43.0000	36.2000	39.9900	+3.870%	262	10,423	+5.076%
2026-04-24	38.2000	40.5000	35.9000	38.5000	+51.277%	1,214	10,459	+9.143%
2026-04-23	25.7000	27.1500	25.2200	25.4500	+3.666%	687	10,441	+65.108%
2026-04-22	27.2000	27.2000	24.3000	24.5500	-1.996%	60	10,512	+71.161%
2026-04-21	26.2300	26.2300	25.0500	25.0500	+1.912%	37	10,499	+67.745%
2026-04-20	26.9500	26.9500	24.5800	24.5800	-8.009%	163	10,499	+70.952%
2026-04-17	27.4000	28.6600	26.7000	26.7200	-1.945%	121	10,488	+57.260%
2026-04-16	24.7400	27.3000	24.7400	27.2500	+10.998%	450	10,491	+54.202%
2026-04-15	24.0000	25.0000	23.7400	24.5500	+3.805%	931	10,496	+71.161%
2026-04-14	21.8000	24.2800	21.8000	23.6500	-5.400%	117	10,660	+77.674%
2026-04-13	22.8000	25.2800	22.8000	25.0000	+10.865%	338	10,695	+68.080%
2026-04-10	22.0000	23.4400	22.0000	22.5500	+1.806%	232	10,583	+86.341%
2026-04-09	20.3000	22.5800	20.3000	22.1500	+10.199%	1,296	10,654	+89.707%
2026-04-08	17.3400	20.3000	17.3400	20.1000	+25.625%	804	11,175	+109.055%
2026-04-07	16.0000	16.0300	15.0000	16.0000	+8.108%	226	11,236	+162.625%
2026-04-06	14.6800	15.8500	14.2000	14.8000	+0.339%	106	11,111	+183.919%
2026-04-02	13.6200	14.7500	13.6200	14.7500	+17.530%	379	10,849	+184.881%
2026-04-01	11.5000	13.1500	10.5000	12.5500	+22.439%	639	10,849	+234.821%
2026-03-31	9.1000	10.3400	9.1000	10.2500	+17.816%	355	11,144	+309.951%
2026-03-30	10.2000	10.2000	8.7000	8.7000	-12.563%	178	11,267	+382.989%
2026-03-27	10.2500	10.2800	9.9500	9.9500	-4.511%	207	11,206	+322.312%
2026-03-26	11.8800	11.8800	10.4200	10.4200	-14.869%	119	11,270	+303.263%
2026-03-25	11.3000	12.6900	11.3000	12.2400	+18.375%	75	11,280	+243.301%
2026-03-24	10.1500	10.5500	9.9900	10.3400	-0.577%	168	11,292	+306.383%
2026-03-23	11.0000	11.1000	10.2500	10.4000	-1.887%	83	11,277	+304.038%
2026-03-20	12.3000	12.3000	10.5000	10.6000	-9.479%	361	11,261	+296.415%
2026-03-19	10.7400	11.7100	10.7400	11.7100	+3.172%	39	11,286	+258.839%
2026-03-18	10.6500	11.3500	10.5000	11.3500	+7.583%	74	11,274	+270.220%
2026-03-17	11.3500	11.4000	10.4000	10.5500	-8.658%	168	11,298	+298.294%
2026-03-16	13.1100	13.3000	11.5000	11.5500	+1.316%	235	11,317	+263.810%
2026-03-13	11.7500	11.9000	11.2700	11.4000	0.000%	173	11,335	+268.596%
2026-03-12	12.1500	12.1500	11.3500	11.4000	-8.800%	47	11,330	+268.596%
2026-03-11	12.5000	13.1000	12.2900	12.5000	+3.734%	25	11,290	+236.160%
2026-03-10	11.7500	12.5700	11.7500	12.0500	+6.167%	180	11,285	+248.714%
2026-03-09	10.0500	11.3500	10.0000	11.3500	+9.135%	405	11,432	+270.220%
2026-03-06	11.0000	11.2100	10.2000	10.4000	-9.957%	242	11,631	+304.038%
2026-03-05	11.6500	11.8800	11.1000	11.5500	+0.435%	231	11,529	+263.810%
2026-03-04	10.3000	11.8100	10.3000	11.5000	+15.000%	258	11,513	+265.391%
2026-03-03	11.1200	11.1200	9.8000	10.0000	-9.910%	1,556	11,382	+320.200%
2026-03-02	10.8500	11.3000	10.8000	11.1000	-3.478%	23	10,267	+278.559%
2026-02-27	11.0000	11.6500	11.0000	11.5000	-0.862%	24	10,265	+265.391%
2026-02-26	12.2000	12.2000	11.0000	11.6000	-5.614%	41	10,263	+262.241%
2026-02-25	12.1500	12.3500	11.6000	12.2900	+3.713%	59	10,238	+241.904%
2026-02-24	10.7900	12.0000	10.6000	11.8500	+16.176%	158	10,238	+254.599%
2026-02-23	10.6800	10.7300	10.1500	10.2000	-4.494%	325	10,235	+311.961%
2026-02-20	10.4000	10.7000	10.1000	10.6800	-1.111%	115	10,508	+293.446%
2026-02-19	11.3000	11.3000	10.5500	10.8000	-4.255%	65	10,461	+289.074%
2026-02-18	11.3000	12.1700	11.2800	11.2800	-6.000%	153	10,448	+272.518%
2026-02-17	12.2000	12.3000	11.6000	12.0000	-2.439%	45	10,412	+250.167%
2026-02-13	11.9500	12.7100	11.9500	12.3000	+0.820%	38	10,386	+241.626%
2026-02-12	13.2400	13.3700	12.1000	12.2000	-5.058%	247	10,386	+244.426%
2026-02-11	13.5000	14.1700	12.8500	12.8500	+1.984%	118	10,455	+227.004%
2026-02-10	14.7600	14.7600	12.4500	12.6000	-14.286%	422	10,412	+233.492%
2026-02-09	14.0500	15.0500	12.9500	14.7000	-1.342%	345	10,175	+185.850%
2026-02-06	14.5400	15.2500	14.0000	14.9000	+11.194%	300	10,065	+182.013%
2026-02-05	13.4500	15.0000	12.5500	13.4000	-5.634%	394	9,891	+213.582%
2026-02-04	14.0000	14.3300	12.6000	14.2000	-0.351%	175	9,711	+195.915%
2026-02-03	14.5700	15.1700	13.6000	14.2500	+4.779%	717	9,696	+194.877%
2026-02-02	11.6700	14.1500	11.6700	13.6000	+12.397%	264	9,476	+208.971%
2026-01-30	13.1300	13.8800	11.9000	12.1000	-9.363%	148	9,484	+247.273%
2026-01-29	13.1500	13.3500	12.2900	13.3500	+0.075%	119	9,424	+214.757%
2026-01-28	11.6500	13.6500	11.6500	13.3400	+28.640%	1,006	9,400	+214.993%
2026-01-27	10.3000	10.6500	9.8800	10.3700	+9.735%	547	9,134	+305.207%
2026-01-26	10.5000	10.6800	9.3000	9.4500	-13.699%	470	8,747	+344.656%
2026-01-23	12.6000	13.3500	10.4600	10.9500	-34.821%	1,173	8,637	+283.744%
2026-01-22	16.5400	17.2000	16.2500	16.8000	-0.592%	246	7,935	+150.119%
2026-01-21	14.3000	17.2900	14.3000	16.9000	+28.030%	802	7,766	+148.639%
2026-01-20	12.2500	14.1100	12.1500	13.2000	+8.197%	436	7,590	+218.333%
2026-01-16	13.7000	13.7000	12.0000	12.2000	-7.925%	108	7,411	+244.426%
2026-01-15	13.9000	14.5400	13.0900	13.2500	-1.119%	545	7,411	+217.132%
2026-01-14	13.3500	13.5000	12.7000	13.4000	+8.414%	144	7,019	+213.582%
2026-01-13	12.1900	13.1000	12.0500	12.3600	+19.420%	179	6,938	+239.968%
2026-01-12	10.0500	11.3200	10.0500	10.3500	-8.407%	625	6,842	+305.990%
2026-01-09	9.5000	11.4500	9.5000	11.3000	+30.636%	349	6,782	+271.858%
2026-01-08	9.3500	9.3500	8.3900	8.6500	-8.562%	55	6,597	+385.780%
2026-01-07	8.8100	11.0000	8.8100	9.4600	+16.074%	538	6,586	+344.186%
2026-01-06	7.9000	8.2500	7.6500	8.1500	+2.258%	145	6,366	+415.583%
2026-01-05	8.7000	9.1500	7.9300	7.9700	+2.049%	157	6,249	+427.227%
2026-01-02	6.8600	7.8100	6.8600	7.8100	+24.363%	73	6,249	+438.028%
2025-12-31	6.5000	6.5000	6.0500	6.2800	-1.102%	2,100	4,292	+569.108%
2025-12-30	6.3000	6.7500	6.2500	6.3500	+5.482%	205	4,292	+561.732%
2025-12-29	6.3500	6.3500	5.7500	6.0200	+3.793%	62	4,150	+598.007%
2025-12-26	5.9200	5.9500	5.7600	5.8000	+1.754%	49	4,113	+624.483%
2025-12-24	5.7500	5.7500	5.6700	5.7000	-4.202%	41	4,092	+637.193%
2025-12-23	6.2500	6.3700	5.7900	5.9500	-2.459%	91	4,092	+606.218%
2025-12-22	6.8000	6.8000	6.1000	6.1000	-7.576%	27	4,059	+588.852%
2025-12-19	6.8000	6.9000	6.6000	6.6000	+3.937%	185	4,053	+536.667%
2025-12-18	6.8500	6.8600	6.0000	6.3500	+3.758%	52	4,063	+561.732%
2025-12-17	6.9500	7.0000	6.0500	6.1200	-11.304%	72	4,037	+586.601%
2025-12-16	6.8000	6.9600	6.8000	6.9000	-3.900%	50	3,992	+508.986%
2025-12-15	7.5500	7.5500	7.0000	7.1800	-0.278%	79	3,985	+485.237%
2025-12-12	8.3000	8.3000	7.2000	7.2000	-11.656%	138	4,003	+483.611%
2025-12-11	8.5500	8.6100	8.1500	8.1500	-9.945%	54	4,024	+415.583%
2025-12-10	8.3100	9.0500	8.3100	9.0500	+7.738%	184	4,027	+364.309%
2025-12-09	8.6000	8.6000	8.3800	8.4000	+0.599%	40	4,033	+400.238%
2025-12-08	8.9500	9.1000	8.1500	8.3500	-3.468%	37	4,026	+403.234%
2025-12-05	9.2000	9.8000	8.6500	8.6500	+0.581%	22	4,017	+385.780%
2025-12-04	10.0000	10.2700	8.6000	8.6000	-16.342%	642	4,007	+388.605%
2025-12-03	10.2700	10.6700	9.9300	10.2800	0.000%	440	4,131	+308.755%
2025-12-02	8.4500	10.4000	8.4500	10.2800	+27.702%	275	4,348	+308.755%
2025-12-01	8.3100	8.4300	7.9000	8.0500	-5.294%	367	4,352	+421.988%
2025-11-28	6.7000	8.8500	6.7000	8.5000	+33.858%	829	4,276	+394.353%
2025-11-26	6.4500	6.5500	6.2000	6.3500	-0.781%	49	3,808	+561.732%
2025-11-25	6.2500	6.4000	6.0500	6.4000	+4.918%	166	3,808	+556.563%
2025-11-24	5.9000	6.3700	5.9000	6.1000	+3.390%	273	3,753	+588.852%
2025-11-21	5.1500	5.9500	5.1200	5.9000	+10.075%	264	3,563	+612.203%
2025-11-20	6.5900	7.1500	5.3600	5.3600	-10.815%	502	3,490	+683.955%
2025-11-19	5.7500	6.4000	5.7500	6.0100	+4.340%	818	3,473	+599.168%
2025-11-18	5.8500	5.9000	5.5500	5.7600	-4.000%	44	3,451	+629.514%
2025-11-17	6.7000	6.7000	5.7500	6.0000	-6.542%	254	3,445	+600.333%
2025-11-14	6.4500	6.7000	6.3500	6.4200	-2.134%	149	3,266	+554.517%
2025-11-13	7.6000	7.6000	6.5600	6.5600	-18.204%	2,411	3,168	+540.549%
2025-11-12	8.0000	8.0200	7.6000	8.0200	+1.135%	98	1,118	+423.940%
2025-11-11	7.9800	8.1500	7.9000	7.9300	-5.595%	70	1,081	+429.887%
2025-11-10	8.7000	9.3000	8.2000	8.4000	+1.205%	102	1,071	+400.238%
2025-11-07	8.1000	8.4000	7.8000	8.3000	+4.403%	314	996	+406.265%
2025-11-06	7.8500	8.0500	7.8200	7.9500	-7.558%	104	709	+428.553%
2025-11-05	7.9100	8.8500	7.7000	8.6000	+9.554%	133	614	+388.605%
2025-11-04	8.0000	8.2500	7.8500	7.8500	-13.164%	176	522	+435.287%
2025-11-03	9.2000	9.2500	8.8000	9.0400	-1.202%	35	387	+364.823%
2025-10-31	9.5500	9.7000	9.0000	9.1500	-4.489%	110	387	+359.235%
2025-10-30	9.4000	9.9500	9.4000	9.5800	-5.055%	46	314	+338.622%
2025-10-29	10.0000	10.3000	9.6200	10.0900	+0.900%	232	312	+316.452%
2025-10-28	8.8500	10.3500	8.8500	10.0000	0.000%	241	0	+320.200%