Dark

INTC20280121C65
INTC Jan 21 2028 65.00 Call (INTC280121C00065000)
option OPRA

EOD

Sep 2, 2026

39.21-0.229%(-0.09)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	37.8200	39.5000	37.8200	39.2100	-0.229%	19	7,373	0.000%
2026-09-01	36.8700	39.3000	36.8300	39.3000	-0.506%	52	7,371	-0.229%
2026-08-31	40.4400	40.4400	39.0000	39.5000	+0.127%	15	7,363	-0.734%
2026-08-28	41.8500	41.8500	39.4500	39.4500	-6.071%	4	7,356	-0.608%
2026-08-27	41.6500	42.0000	40.8500	42.0000	+9.804%	16	7,356	-6.643%
2026-08-26	37.8100	38.2500	37.8100	38.2500	-3.409%	4	7,360	+2.510%
2026-08-25	40.7100	40.7100	39.3500	39.6000	+2.246%	14	7,357	-0.985%
2026-08-24	37.9300	38.8000	37.9300	38.7300	-5.995%	7	7,349	+1.239%
2026-08-21	41.6000	41.6000	41.2000	41.2000	-5.505%	5	7,347	-4.830%
2026-08-20	42.0500	43.6000	42.0500	43.6000	+0.693%	2	7,343	-10.069%
2026-08-19	43.5000	43.5000	43.3000	43.3000	-7.281%	13	7,341	-9.446%
2026-08-18	48.9300	49.0300	46.3600	46.7000	-14.641%	37	7,341	-16.039%
2026-08-17	54.7100	54.7100	54.7100	54.7100	+2.453%	2	7,346	-28.331%
2026-08-14	54.0000	54.0000	52.8500	53.4000	-4.643%	8	7,347	-26.573%
2026-08-13	57.0000	57.0000	56.0000	56.0000	+6.322%	5	7,346	-29.982%
2026-08-12	52.6700	52.6700	52.6700	52.6700	+5.976%	17	7,341	-25.555%
2026-08-11	49.7000	49.7000	49.7000	49.7000	-3.043%	3	7,341	-21.107%
2026-08-10	49.4500	51.2600	49.4100	51.2600	-4.007%	20	7,338	-23.508%
2026-08-07	52.1100	53.4000	52.1100	53.4000	-2.909%	12	7,338	-26.573%
2026-08-05	52.0000	55.0000	52.0000	55.0000	+6.321%	2	7,337	-28.709%
2026-08-04	50.9000	51.7300	50.9000	51.7300	+14.752%	2	7,339	-24.203%
2026-08-03	42.2800	45.0800	42.2800	45.0800	-0.836%	57	7,339	-13.021%
2026-07-30	47.0800	47.0800	45.4600	45.4600	+7.091%	16	7,365	-13.748%
2026-07-28	41.0000	42.5300	40.6300	42.4500	-1.508%	49	7,361	-7.633%
2026-07-27	47.1500	47.1500	43.0000	43.1000	-8.083%	248	7,347	-9.026%
2026-07-24	50.5400	50.5400	46.8900	46.8900	-15.054%	5	7,551	-16.379%
2026-07-23	55.2000	55.2000	55.2000	55.2000	-5.560%	1	7,549	-28.967%
2026-07-22	59.5000	59.5000	58.4500	58.4500	+7.091%	54	7,550	-32.917%
2026-07-20	54.5800	54.5800	54.5800	54.5800	+4.200%	1	7,550	-28.160%
2026-07-17	46.9500	52.3800	46.9500	52.3800	+3.090%	159	7,549	-25.143%
2026-07-16	54.0000	54.9100	50.8100	50.8100	-7.450%	14	7,549	-22.830%
2026-07-15	60.0000	60.0000	54.7500	54.9000	-7.185%	21	7,549	-28.579%
2026-07-14	59.5800	59.5800	59.1500	59.1500	+3.301%	4	7,550	-33.711%
2026-07-13	58.0000	59.0000	57.2600	57.2600	-8.952%	24	7,554	-31.523%
2026-07-10	63.0000	63.3500	62.8900	62.8900	-3.985%	21	7,536	-37.653%
2026-07-09	65.8000	65.8000	65.5000	65.5000	+6.782%	26	7,523	-40.137%
2026-07-08	58.7500	61.7500	58.7500	61.3400	-22.930%	3	7,548	-36.078%
2026-07-01	79.5900	79.5900	79.5900	79.5900	-13.489%	1	7,548	-50.735%
2026-06-30	85.0500	92.0000	85.0500	92.0000	+12.552%	27	7,549	-57.380%
2026-06-29	71.9900	82.1000	71.9900	81.7400	-1.802%	93	7,527	-52.031%
2026-06-25	80.3300	83.2400	80.3300	83.2400	-2.984%	2	7,532	-52.895%
2026-06-24	83.2700	85.8000	83.2700	85.8000	+1.949%	2	7,532	-54.301%
2026-06-23	86.5600	86.5600	84.1600	84.1600	-7.006%	19	7,532	-53.410%
2026-06-22	89.9000	90.6400	89.9000	90.5000	+7.355%	9	7,534	-56.674%
2026-06-18	83.0000	84.3000	82.4200	84.3000	+21.295%	26	7,563	-53.488%
2026-06-17	69.5000	69.5000	69.5000	69.5000	-1.711%	1	7,563	-43.583%
2026-06-16	70.7000	70.7100	70.7000	70.7100	-10.141%	2	7,563	-44.548%
2026-06-15	82.5000	82.5000	78.4300	78.6900	+3.227%	41	7,563	-50.172%
2026-06-12	76.0000	76.2300	76.0000	76.2300	+12.103%	3	7,575	-48.564%
2026-06-11	64.8200	68.0000	64.7500	68.0000	+14.633%	3	7,578	-42.338%
2026-06-10	59.3200	59.3200	59.3200	59.3200	+1.715%	2	7,579	-33.901%
2026-06-09	60.0000	60.0000	54.0000	58.3200	-7.134%	8	7,579	-32.767%
2026-06-08	62.2500	63.6300	62.2500	62.8000	+18.267%	42	7,585	-37.564%
2026-06-05	57.6100	57.6800	53.1000	53.1000	-15.378%	48	7,586	-26.158%
2026-06-04	62.5000	62.7500	61.5000	62.7500	-0.397%	14	7,597	-37.514%
2026-06-03	65.7500	65.7500	63.0000	63.0000	+6.007%	12	7,599	-37.762%
2026-06-02	58.5000	59.7100	57.5000	59.4300	+0.729%	9	7,596	-34.023%
2026-06-01	61.3300	62.4000	59.0000	59.0000	-12.825%	27	7,601	-33.542%
2026-05-29	67.6800	67.6800	67.6800	67.6800	-4.877%	1	7,625	-42.066%
2026-05-28	68.0000	71.1500	68.0000	71.1500	+2.922%	9	7,626	-44.891%
2026-05-27	69.6900	69.6900	69.1300	69.1300	-5.301%	16	7,634	-43.281%
2026-05-26	73.1000	73.1000	72.2000	73.0000	+1.785%	5	7,650	-46.288%
2026-05-22	69.6000	71.7200	69.6000	71.7200	+4.290%	3	7,654	-45.329%
2026-05-21	68.7700	68.7700	68.7700	68.7700	-0.145%	2	7,654	-42.984%
2026-05-20	68.8700	68.8700	68.8700	68.8700	+9.858%	1	7,654	-43.067%
2026-05-19	54.7500	62.6900	54.7500	62.6900	+8.068%	83	7,711	-37.454%
2026-05-18	58.0000	59.0000	58.0000	58.0100	-2.175%	25	7,711	-32.408%
2026-05-15	61.2600	61.2600	58.9800	59.3000	-13.088%	39	7,711	-33.879%
2026-05-14	68.7000	68.7000	65.8700	68.2300	-4.319%	131	7,728	-42.533%
2026-05-13	68.2300	71.5000	68.2300	71.3100	+1.654%	3	7,749	-45.015%
2026-05-12	75.5000	76.0500	66.3500	70.1500	-11.538%	70	7,749	-44.105%
2026-05-11	77.5000	79.3500	74.5500	79.3000	+4.315%	53	7,749	-50.555%
2026-05-08	64.5500	80.0900	64.5500	76.0200	+25.757%	708	7,759	-48.421%
2026-05-07	62.0500	63.7500	60.4500	60.4500	-4.923%	146	8,229	-35.136%
2026-05-06	61.0200	63.5800	59.0000	63.5800	+6.678%	244	8,239	-38.330%
2026-05-05	57.9600	60.7300	57.9600	59.6000	+24.167%	17	8,341	-34.211%
2026-05-04	50.8500	51.1200	48.0000	48.0000	-7.049%	270	8,344	-18.313%
2026-05-01	50.0000	52.0300	49.6000	51.6400	+14.197%	56	8,651	-24.070%
2026-04-30	45.4100	46.9500	44.7700	45.2200	-4.599%	70	8,651	-13.291%
2026-04-29	41.0000	47.4000	41.0000	47.4000	+26.400%	530	8,640	-17.278%
2026-04-28	35.8000	37.7000	34.9500	37.5000	-1.055%	398	8,949	+4.560%
2026-04-27	37.2900	40.4000	36.5600	37.9000	+7.062%	70	8,895	+3.456%
2026-04-24	35.6900	38.5000	34.0900	35.4000	+48.927%	719	8,926	+10.763%
2026-04-23	23.9700	25.0000	23.2200	23.7700	+4.254%	181	8,954	+64.956%
2026-04-22	23.5900	23.5900	22.2100	22.8000	-1.935%	308	8,838	+71.974%
2026-04-21	24.0000	24.5000	23.0600	23.2500	+1.087%	75	8,655	+68.645%
2026-04-20	25.1800	25.1800	22.5500	23.0000	-6.314%	116	8,655	+70.478%
2026-04-17	25.7000	26.6500	24.5500	24.5500	-2.152%	61	8,562	+59.715%
2026-04-16	22.6200	25.1500	22.5000	25.0900	+10.920%	327	8,562	+56.277%
2026-04-15	22.5200	23.0000	21.6000	22.6200	+3.761%	1,455	8,758	+73.342%
2026-04-14	22.9500	22.9500	20.9000	21.8000	-4.803%	2,412	10,137	+79.862%
2026-04-13	20.9000	23.3500	20.9000	22.9000	+7.866%	2,193	8,901	+71.223%
2026-04-10	18.7500	21.6900	18.7500	21.2300	+2.313%	576	9,677	+84.691%
2026-04-09	19.0500	20.8000	18.9800	20.7500	+13.823%	637	9,750	+88.964%
2026-04-08	15.5000	18.6000	15.4500	18.2300	+26.334%	243	9,774	+115.085%
2026-04-07	14.0000	14.6000	13.8000	14.4300	+8.906%	61	9,824	+171.726%
2026-04-06	13.3300	14.0000	12.7000	13.2500	+4.743%	203	9,813	+195.925%
2026-04-02	10.9000	13.2200	10.9000	12.6500	+12.145%	188	9,740	+209.960%
2026-04-01	10.4000	11.9000	10.4000	11.2800	+24.641%	949	9,740	+247.606%
2026-03-31	8.5000	9.1000	8.4500	9.0500	+15.287%	397	9,720	+333.260%
2026-03-30	8.7000	8.8000	7.7000	7.8500	-12.192%	110	9,883	+399.490%
2026-03-27	9.1000	9.3600	8.9200	8.9400	-1.758%	69	9,853	+338.591%
2026-03-26	10.2000	10.2000	9.1000	9.1000	-19.540%	29	9,874	+330.879%
2026-03-25	10.2000	11.4300	10.2000	11.3100	+22.668%	348	9,873	+246.684%
2026-03-24	9.3700	9.3700	9.0300	9.2200	-0.860%	24	9,575	+325.271%
2026-03-23	10.0400	10.0400	9.1000	9.3000	-1.587%	65	9,575	+321.613%
2026-03-20	11.2200	11.2200	9.4500	9.4500	-5.970%	141	9,592	+314.921%
2026-03-19	9.3500	10.3900	9.3500	10.0500	+0.400%	18	9,604	+290.149%
2026-03-18	9.8700	10.0100	9.8300	10.0100	+5.591%	32	9,596	+291.708%
2026-03-17	9.9600	10.0900	9.4500	9.4800	-8.317%	53	9,626	+313.608%
2026-03-16	12.1700	12.3000	10.3400	10.3400	0.000%	132	9,617	+279.207%
2026-03-13	10.3000	10.8900	10.3000	10.3400	+0.388%	98	9,547	+279.207%
2026-03-12	10.7000	11.0000	10.1400	10.3000	-7.623%	11	9,552	+280.680%
2026-03-11	11.5700	12.0000	11.1500	11.1500	-0.889%	54	9,554	+251.659%
2026-03-10	10.4000	11.2500	10.3500	11.2500	+17.432%	85	9,540	+248.533%
2026-03-09	9.3200	9.5800	9.2700	9.5800	+1.162%	107	9,481	+309.290%
2026-03-06	9.7900	10.0900	9.3000	9.4700	-7.969%	124	9,637	+314.044%
2026-03-05	10.8500	10.8500	10.1000	10.2900	-0.676%	99	9,648	+281.050%
2026-03-04	9.3800	10.5000	9.3800	10.3600	+15.111%	137	9,590	+278.475%
2026-03-03	9.2700	9.3800	8.9200	9.0000	-12.959%	967	9,491	+335.667%
2026-03-02	9.9000	10.3400	9.9000	10.3400	-0.097%	90	10,346	+279.207%
2026-02-27	10.3200	10.3500	10.3200	10.3500	+0.976%	20	10,337	+278.841%
2026-02-26	10.9400	10.9500	10.1500	10.2500	-7.240%	55	10,327	+282.537%
2026-02-25	10.5000	11.0500	10.5000	11.0500	+1.843%	8	10,284	+254.842%
2026-02-24	10.1000	10.8500	9.5800	10.8500	+17.935%	153	10,284	+261.382%
2026-02-23	9.7300	9.8100	9.1800	9.2000	-2.954%	92	10,200	+326.196%
2026-02-20	9.4400	9.6800	9.1000	9.4800	-1.558%	146	10,149	+313.608%
2026-02-19	9.9000	10.1000	9.6000	9.6300	-5.123%	88	10,107	+307.165%
2026-02-18	10.8200	10.8200	10.1000	10.1500	-8.228%	83	10,110	+286.305%
2026-02-17	10.9000	11.2500	10.4500	11.0600	-2.124%	103	10,124	+254.521%
2026-02-13	10.4000	11.4200	10.3000	11.3000	+2.541%	97	10,158	+246.991%
2026-02-12	12.7000	12.7000	11.0200	11.0200	-8.548%	158	10,158	+255.808%
2026-02-11	12.7300	12.7700	11.6000	12.0500	+5.702%	135	10,103	+225.394%
2026-02-10	12.6900	12.6900	11.3000	11.4000	-16.484%	726	10,041	+243.947%
2026-02-09	13.1800	13.8600	11.7800	13.6500	-1.087%	120	9,425	+187.253%
2026-02-06	13.8000	14.1500	12.8000	13.8000	+13.115%	168	9,481	+184.130%
2026-02-05	13.2700	13.7600	10.9000	12.2000	-4.314%	158	9,430	+221.393%
2026-02-04	12.5500	12.9900	11.5800	12.7500	-0.468%	210	9,322	+207.529%
2026-02-03	13.2500	13.6000	12.6300	12.8100	+3.390%	165	9,246	+206.089%
2026-02-02	11.0900	12.9200	11.0900	12.3900	+12.636%	335	9,125	+216.465%
2026-01-30	12.4200	12.4200	10.9800	11.0000	-9.836%	147	9,024	+256.455%
2026-01-29	11.1000	12.2000	11.1000	12.2000	0.000%	151	8,927	+221.393%
2026-01-28	9.9500	12.5000	9.9500	12.2000	+28.964%	433	8,826	+221.393%
2026-01-27	9.4600	9.7500	8.9400	9.4600	+10.000%	285	8,845	+314.482%
2026-01-26	9.1000	9.1000	8.4000	8.6000	-12.334%	319	8,638	+355.930%
2026-01-23	11.3000	12.2000	9.4700	9.8100	-36.133%	1,388	8,446	+299.694%
2026-01-22	15.7000	15.7000	15.0100	15.3600	-1.538%	567	8,536	+155.273%
2026-01-21	13.1900	15.8200	13.1900	15.6000	+30.108%	1,524	8,532	+151.346%
2026-01-20	11.7500	13.0200	11.5500	11.9900	+9.000%	124	8,940	+227.023%
2026-01-16	12.8600	12.8600	10.9500	11.0000	-7.563%	667	9,090	+256.455%
2026-01-15	12.8500	13.3500	11.6000	11.9000	-1.081%	583	9,090	+229.496%
2026-01-14	11.9700	12.3500	11.4300	12.0300	+5.526%	1,152	8,952	+225.935%
2026-01-13	10.0000	11.9000	10.0000	11.4000	+20.635%	2,104	8,087	+243.947%
2026-01-12	9.7000	10.2000	9.2500	9.4500	-7.805%	656	6,995	+314.921%
2026-01-09	8.0000	10.3900	8.0000	10.2500	+29.747%	839	6,645	+282.537%
2026-01-08	8.7000	8.7500	7.6000	7.9000	-7.059%	543	6,547	+396.329%
2026-01-07	8.3400	10.0000	8.3400	8.5000	+15.646%	585	6,337	+361.294%
2026-01-06	6.9500	7.3700	6.9000	7.3500	+6.522%	399	6,153	+433.469%
2026-01-05	8.0000	9.0000	6.8500	6.9000	+1.471%	337	5,895	+468.261%
2026-01-02	5.9000	7.1000	5.9000	6.8000	+24.088%	391	5,842	+476.618%
2025-12-31	5.6500	5.7000	5.4500	5.4800	-0.364%	599	5,066	+615.511%
2025-12-30	5.5000	6.1000	5.4800	5.5000	+3.774%	820	5,066	+612.909%
2025-12-29	5.1700	5.4000	5.1000	5.3000	+0.952%	53	4,609	+639.811%
2025-12-26	5.3000	5.3000	5.0000	5.2500	+3.960%	196	4,597	+646.857%
2025-12-24	5.2000	5.2500	4.8000	5.0500	-3.442%	434	4,480	+676.436%
2025-12-23	5.8500	5.8800	5.1500	5.2300	-3.860%	4,618	4,480	+649.713%
2025-12-22	6.2500	6.2500	5.4000	5.4400	-10.083%	9	1,497	+620.772%
2025-12-19	5.9000	6.2000	5.8500	6.0500	+8.423%	86	1,496	+548.099%
2025-12-18	5.7900	5.8000	5.4000	5.5800	+2.385%	59	1,433	+602.688%
2025-12-17	6.2000	6.2000	5.4500	5.4500	-12.939%	87	1,404	+619.450%
2025-12-16	6.1500	6.2600	6.1500	6.2600	-2.492%	51	1,343	+526.358%
2025-12-15	6.6300	6.7000	6.4200	6.4200	-0.619%	255	1,343	+510.748%
2025-12-12	7.3500	7.3500	6.4600	6.4600	-10.897%	1,337	1,150	+506.966%
2025-12-11	7.4900	7.5000	7.2500	7.2500	-11.043%	34	218	+440.828%
2025-12-10	7.2500	8.1500	7.2500	8.1500	+7.237%	73	189	+381.104%
2025-12-09	7.7700	7.7700	7.6000	7.6000	+2.703%	43	134	+415.921%
2025-12-08	8.1500	8.1500	7.2900	7.4000	-4.021%	53	130	+429.865%
2025-12-05	8.4000	8.9000	7.7100	7.7100	+0.130%	27	102	+408.560%
2025-12-04	8.6700	9.0000	7.7000	7.7000	-15.847%	111	93	+409.221%
2025-12-03	9.3600	9.5100	8.6000	9.1500	0.000%	16	16	+328.525%