Dark

INTC20280121C70
INTC Jan 21 2028 70.00 Call (INTC280121C00070000)
option OPRA

EOD

Sep 1, 2026

35.95-1.856%(-0.68)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	34.3300	35.9500	34.2100	35.9500	-1.856%	12	4,552	0.000%
2026-08-31	37.6600	37.6600	36.6300	36.6300	-1.796%	16	4,547	-1.856%
2026-08-28	39.0000	40.5000	36.9900	37.3000	-5.402%	32	4,535	-3.619%
2026-08-27	38.7000	40.1000	37.3000	39.4300	+9.073%	220	4,509	-8.826%
2026-08-26	34.9000	37.0000	34.9000	36.1500	0.000%	19	4,479	-0.553%
2026-08-25	37.9000	37.9000	36.1500	36.1500	-0.248%	37	4,463	-0.553%
2026-08-24	36.1300	36.4600	35.0000	36.2400	-6.838%	63	4,442	-0.800%
2026-08-21	40.1000	40.1000	38.9000	38.9000	-3.951%	18	4,405	-7.584%
2026-08-20	40.0000	40.5000	39.0000	40.5000	-1.699%	35	4,399	-11.235%
2026-08-19	40.6500	41.7900	40.6200	41.2000	-6.576%	63	4,410	-12.743%
2026-08-18	47.0000	47.0000	44.0000	44.1000	-12.587%	33	4,348	-18.481%
2026-08-17	52.6100	52.6100	50.4500	50.4500	-1.426%	30	4,335	-28.741%
2026-08-14	53.2400	53.2400	51.1800	51.1800	-3.833%	17	4,350	-29.758%
2026-08-13	54.0000	54.0000	52.5200	53.2200	+7.515%	14	4,334	-32.450%
2026-08-12	51.0000	51.0000	49.1100	49.5000	+6.406%	88	4,320	-27.374%
2026-08-11	46.4500	46.5200	46.3000	46.5200	-2.678%	4	4,312	-22.721%
2026-08-10	48.0000	48.2500	47.6600	47.8000	-6.841%	205	4,311	-24.791%
2026-08-07	51.0500	51.3100	51.0500	51.3100	+1.024%	12	4,511	-29.936%
2026-08-06	48.0000	51.9800	48.0000	50.7900	-0.412%	32	4,502	-29.218%
2026-08-05	50.7500	51.0000	50.7500	51.0000	-0.643%	25	4,499	-29.510%
2026-08-04	47.1500	51.3500	47.1500	51.3300	+19.930%	28	4,474	-29.963%
2026-08-03	39.1700	43.0000	39.1700	42.8000	-1.155%	30	4,478	-16.005%
2026-07-31	46.0000	46.0000	43.3000	43.3000	-0.711%	13	4,464	-16.975%
2026-07-30	42.6000	45.9500	42.6000	43.6100	+18.024%	12	4,455	-17.565%
2026-07-29	40.3000	40.3000	36.7000	36.9500	-8.765%	30	4,455	-2.706%
2026-07-28	40.0000	40.5000	37.6500	40.5000	-8.907%	30	4,456	-11.235%
2026-07-27	41.3000	44.4600	41.1500	44.4600	-7.278%	36	4,451	-19.141%
2026-07-24	49.0000	49.0600	47.7500	47.9500	-7.593%	20	4,458	-25.026%
2026-07-23	52.1300	52.3500	50.0000	51.8900	-6.572%	318	4,447	-30.719%
2026-07-22	57.2200	57.2200	55.5400	55.5400	-0.821%	4	4,710	-35.272%
2026-07-21	53.5000	56.0000	53.5000	56.0000	+12.676%	28	4,710	-35.804%
2026-07-20	49.7000	49.7000	49.7000	49.7000	+1.429%	4	4,685	-27.666%
2026-07-17	45.0000	49.0000	43.6000	49.0000	+0.287%	119	4,689	-26.633%
2026-07-16	51.0500	51.0500	48.8600	48.8600	-8.673%	4	4,741	-26.422%
2026-07-15	54.1000	54.1000	52.6500	53.5000	-7.311%	6	4,741	-32.804%
2026-07-14	58.1000	58.1000	57.7200	57.7200	-4.595%	4	4,737	-37.717%
2026-07-10	60.5000	60.5000	60.5000	60.5000	-4.090%	1	4,739	-40.579%
2026-07-09	63.4000	63.8000	63.0800	63.0800	+11.154%	12	4,739	-43.009%
2026-07-08	56.7500	56.7500	56.7500	56.7500	-5.574%	4	4,741	-36.652%
2026-07-07	63.6200	63.6200	60.1000	60.1000	-20.418%	31	4,739	-40.183%
2026-07-06	75.5200	75.5200	75.5200	75.5200	+10.345%	1	4,742	-52.397%
2026-07-02	70.0000	70.0000	68.4400	68.4400	-10.688%	13	4,744	-47.472%
2026-07-01	81.4900	81.4900	76.6300	76.6300	-13.850%	3	4,744	-53.086%
2026-06-30	85.1500	88.9500	84.4800	88.9500	+13.053%	22	4,744	-59.584%
2026-06-29	78.6800	78.6800	78.6800	78.6800	+1.523%	5	4,761	-54.309%
2026-06-26	77.2900	77.5000	76.9200	77.5000	-0.958%	27	4,762	-53.613%
2026-06-25	79.2300	79.2300	78.2500	78.2500	-0.572%	3	4,766	-54.058%
2026-06-24	80.1000	80.1000	78.7000	78.7000	-1.416%	4	4,766	-54.320%
2026-06-23	83.0000	83.9600	79.8300	79.8300	-6.741%	14	4,766	-54.967%
2026-06-22	86.2300	87.7000	85.5500	85.6000	+5.160%	14	4,765	-58.002%
2026-06-18	77.8000	81.9500	77.8000	81.4000	+16.286%	17	4,757	-55.835%
2026-06-17	68.5600	70.0000	68.5600	70.0000	+2.941%	11	4,757	-48.643%
2026-06-16	69.8000	69.8000	68.0000	68.0000	-10.349%	2	4,757	-47.132%
2026-06-15	76.6800	76.6800	75.8500	75.8500	+3.493%	11	4,756	-52.604%
2026-06-12	70.0000	73.9700	70.0000	73.2900	+10.211%	16	4,767	-50.948%
2026-06-11	62.0600	66.5000	61.2000	66.5000	+19.540%	28	4,767	-45.940%
2026-06-10	58.0000	58.7200	55.6300	55.6300	-0.979%	5	4,754	-35.377%
2026-06-09	57.9000	57.9000	51.0400	56.1800	-7.766%	66	4,755	-36.009%
2026-06-08	58.5500	60.9100	56.6400	60.9100	+18.272%	14	4,802	-40.978%
2026-06-05	54.5700	54.5700	51.1000	51.5000	-14.862%	11	4,810	-30.194%
2026-06-04	57.7000	60.4900	57.7000	60.4900	+0.149%	24	4,815	-40.569%
2026-06-03	64.8500	64.8500	60.4000	60.4000	+7.187%	32	4,825	-40.480%
2026-06-02	56.0500	57.9500	55.2100	56.3500	-3.428%	72	4,826	-36.202%
2026-06-01	58.0000	61.3300	57.0000	58.3500	-11.591%	12	4,877	-38.389%
2026-05-29	66.2200	66.2200	65.7500	66.0000	-3.012%	25	4,877	-45.530%
2026-05-28	68.9500	68.9800	65.2000	68.0500	+1.129%	18	4,893	-47.171%
2026-05-27	66.6500	67.4600	66.1300	67.2900	-2.478%	7	4,900	-46.575%
2026-05-26	69.0000	69.0000	69.0000	69.0000	+3.062%	1	4,901	-47.899%
2026-05-22	68.8300	68.8300	66.9500	66.9500	+1.439%	4	4,901	-46.303%
2026-05-21	64.0000	68.5000	64.0000	66.0000	-0.513%	3	4,901	-45.530%
2026-05-20	66.7300	68.4500	64.5000	66.3400	+10.456%	21	4,901	-45.809%
2026-05-19	54.5600	60.0600	52.5000	60.0600	+6.414%	7	4,912	-40.143%
2026-05-18	59.1700	59.1700	53.4500	56.4400	-3.141%	28	4,912	-36.304%
2026-05-15	58.0000	58.7400	56.3000	58.2700	-10.091%	26	4,912	-38.304%
2026-05-14	65.0000	65.0000	64.1500	64.8100	-5.649%	32	4,943	-44.530%
2026-05-13	68.3500	69.0000	68.3500	68.6900	+2.522%	6	4,939	-47.663%
2026-05-12	72.0000	76.0000	63.8600	67.0000	-14.758%	170	4,939	-46.343%
2026-05-11	77.2200	78.6000	73.2700	78.6000	+8.369%	54	4,939	-54.262%
2026-05-08	63.2200	77.1000	62.6500	72.5300	+24.836%	95	5,085	-50.434%
2026-05-07	60.0600	61.7000	58.1000	58.1000	-5.112%	101	5,062	-38.124%
2026-05-06	58.5800	61.8500	55.8800	61.2300	+7.421%	76	5,031	-41.287%
2026-05-05	52.0500	58.5800	51.9500	57.0000	+24.863%	73	5,064	-36.930%
2026-05-04	49.0000	49.0000	45.6500	45.6500	-6.913%	373	5,090	-21.249%
2026-05-01	45.4100	49.3200	45.4100	49.0400	+14.047%	67	5,278	-26.692%
2026-04-30	42.5000	44.3600	42.3000	43.0000	-2.472%	339	5,278	-16.395%
2026-04-29	38.2500	44.2000	38.2500	44.0900	+24.197%	514	5,416	-18.462%
2026-04-28	33.9200	35.5000	33.2900	35.5000	+0.481%	90	5,435	+1.268%
2026-04-27	35.0500	38.1200	34.4200	35.3300	+2.703%	353	5,410	+1.755%
2026-04-24	33.1800	36.0000	32.0300	34.4000	+55.305%	531	5,423	+4.506%
2026-04-23	21.2500	23.1500	21.2500	22.1500	+4.481%	106	5,444	+62.302%
2026-04-22	22.4000	22.4000	21.0000	21.2000	-2.975%	204	5,440	+69.575%
2026-04-21	22.5000	22.5000	21.4000	21.8500	+3.066%	45	5,443	+64.531%
2026-04-20	23.3500	23.3500	20.9400	21.2000	-8.935%	60	5,443	+69.575%
2026-04-17	23.6500	24.7500	22.9000	23.2800	-0.513%	278	5,433	+54.424%
2026-04-16	21.6500	23.4000	21.3700	23.4000	+13.647%	753	5,394	+53.632%
2026-04-15	21.0000	21.4500	19.8200	20.5900	+4.624%	369	5,922	+74.599%
2026-04-14	20.1000	20.6600	19.0500	19.6800	-6.330%	600	5,656	+82.673%
2026-04-13	20.7300	21.6300	20.2300	21.0100	+8.076%	70	5,462	+71.109%
2026-04-10	18.6400	20.0000	18.6400	19.4400	+2.370%	262	5,424	+84.928%
2026-04-09	17.3400	19.1400	17.2900	18.9900	+12.834%	763	5,357	+89.310%
2026-04-08	14.4700	17.1000	14.4700	16.8300	+28.966%	159	5,268	+113.607%
2026-04-07	12.1200	13.0500	12.1000	13.0500	+9.941%	96	5,235	+175.479%
2026-04-06	12.0500	13.0000	11.4700	11.8700	+1.801%	234	5,156	+202.864%
2026-04-02	11.6000	11.7200	11.1000	11.6600	+14.202%	265	5,046	+208.319%
2026-04-01	9.4000	10.7000	9.3000	10.2100	+23.309%	208	5,046	+252.106%
2026-03-31	7.4000	8.2800	7.4000	8.2800	+15.804%	566	5,102	+334.179%
2026-03-30	8.1500	8.1500	6.9500	7.1500	-10.063%	210	4,977	+402.797%
2026-03-27	8.0000	8.2500	7.9500	7.9500	-5.018%	11	5,030	+352.201%
2026-03-26	9.3100	9.3100	8.3000	8.3700	-16.300%	72	5,025	+329.510%
2026-03-25	9.2500	10.2500	9.2500	10.0000	+22.249%	610	4,975	+259.500%
2026-03-24	8.5500	8.5500	8.0200	8.1800	-2.036%	56	4,849	+339.487%
2026-03-23	9.0000	9.3000	8.3000	8.3500	-4.571%	71	4,865	+330.539%
2026-03-20	9.0800	9.0800	8.7500	8.7500	-6.915%	313	4,853	+310.857%
2026-03-19	8.7700	9.6000	8.7700	9.4000	+3.297%	138	4,960	+282.447%
2026-03-18	8.5500	9.1000	8.5500	9.1000	+6.933%	48	5,072	+295.055%
2026-03-17	9.2900	9.2900	8.5100	8.5100	-14.386%	54	5,112	+322.444%
2026-03-16	10.5000	10.7500	9.9400	9.9400	+4.852%	83	5,085	+261.670%
2026-03-13	9.5200	9.5500	9.4500	9.4800	+5.333%	25	5,153	+279.219%
2026-03-12	10.0000	10.0000	9.0000	9.0000	-13.462%	72	5,161	+299.444%
2026-03-11	10.3800	10.8500	10.3800	10.4000	+6.231%	3,156	5,175	+245.673%
2026-03-10	9.3000	10.2100	9.3000	9.7900	+6.995%	8	2,310	+267.211%
2026-03-09	8.1500	9.1500	8.1500	9.1500	+10.374%	7	2,314	+292.896%
2026-03-06	8.8800	8.8800	8.2900	8.2900	-9.695%	7	2,325	+333.655%
2026-03-05	9.0000	9.1800	8.9700	9.1800	-2.857%	8	2,324	+291.612%
2026-03-04	8.4000	9.5500	8.4000	9.4500	+15.951%	67	2,323	+280.423%
2026-03-03	8.3000	8.4500	8.0600	8.1500	-10.440%	114	2,329	+341.104%
2026-03-02	9.1500	9.3100	9.1000	9.1000	-0.871%	48	2,290	+295.055%
2026-02-27	9.3500	9.8000	9.1800	9.1800	-1.290%	22	2,298	+291.612%
2026-02-26	9.6500	9.6500	9.0500	9.3000	-6.533%	19	2,301	+286.559%
2026-02-25	9.6000	10.0400	9.5100	9.9500	+0.505%	17	2,278	+261.307%
2026-02-24	8.6500	9.9000	8.6500	9.9000	+19.565%	95	2,278	+263.131%
2026-02-23	8.7500	8.7500	8.2300	8.2800	-0.838%	37	2,229	+334.179%
2026-02-20	8.4000	8.6000	8.2000	8.3500	-4.243%	35	2,234	+330.539%
2026-02-19	9.0000	9.1000	8.6000	8.7200	-4.699%	200	2,212	+312.271%
2026-02-18	9.7600	9.7900	9.1500	9.1500	-6.633%	18	2,131	+292.896%
2026-02-17	9.9700	10.0000	9.8000	9.8000	-3.162%	115	2,136	+266.837%
2026-02-13	10.3000	10.3000	10.0900	10.1200	+1.099%	4	2,074	+255.237%
2026-02-12	11.3000	11.3000	9.8300	10.0100	-6.273%	224	2,074	+259.141%
2026-02-11	10.8000	11.0000	10.6800	10.6800	+2.201%	21	2,030	+236.610%
2026-02-10	11.4000	11.4000	10.4500	10.4500	-15.179%	18	2,027	+244.019%
2026-02-09	12.3000	12.7000	11.0000	12.3200	-0.965%	216	2,024	+191.802%
2026-02-06	12.3000	12.8000	11.7200	12.4400	+8.836%	148	2,007	+188.987%
2026-02-05	12.5200	12.7500	10.6000	11.4300	-4.351%	66	2,013	+214.523%
2026-02-04	11.3700	11.9500	10.6000	11.9500	+1.185%	30	1,982	+200.837%
2026-02-03	12.3200	12.3200	11.6000	11.8100	+5.446%	70	1,971	+204.403%
2026-02-02	11.2000	11.6000	10.5000	11.2000	+10.345%	355	1,955	+220.982%
2026-01-30	11.4000	11.5000	10.1500	10.1500	-7.727%	35	2,051	+254.187%
2026-01-29	11.0000	11.0000	10.4500	11.0000	-2.655%	66	2,058	+226.818%
2026-01-28	10.0000	11.4000	10.0000	11.3000	+32.941%	293	2,061	+218.142%
2026-01-27	8.4200	8.7500	8.0000	8.5000	+10.390%	138	1,999	+322.941%
2026-01-26	8.3400	8.3400	7.5800	7.7000	-15.198%	497	2,054	+366.883%
2026-01-23	13.5000	13.5000	8.6000	9.0800	-35.785%	1,350	1,828	+295.925%
2026-01-22	14.0800	14.5000	13.8800	14.1400	-0.423%	638	1,464	+154.243%
2026-01-21	12.5000	14.5000	12.5000	14.2000	+34.089%	255	1,125	+153.169%
2026-01-20	10.4600	12.7000	10.4600	10.5900	+5.794%	161	1,042	+239.471%
2026-01-16	11.1600	11.9600	9.8000	10.0100	-8.584%	527	599	+259.141%
2026-01-15	11.6500	12.2500	10.6000	10.9500	-2.232%	358	599	+228.311%
2026-01-14	12.9000	12.9000	10.3300	11.2000	0.000%	362	327	+220.982%