Dark

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

EOD

Jul 16, 2026

48.86-8.673%(-4.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	51.0500	51.0500	48.8600	48.8600	-8.673%	4	4,741	0.000%
2026-07-15	54.1000	54.1000	52.6500	53.5000	-7.311%	6	4,741	-8.673%
2026-07-14	58.1000	58.1000	57.7200	57.7200	-4.595%	4	4,737	-15.350%
2026-07-10	60.5000	60.5000	60.5000	60.5000	-4.090%	1	4,739	-19.240%
2026-07-09	63.4000	63.8000	63.0800	63.0800	+11.154%	12	4,739	-22.543%
2026-07-08	56.7500	56.7500	56.7500	56.7500	-5.574%	4	4,741	-13.903%
2026-07-07	63.6200	63.6200	60.1000	60.1000	-20.418%	31	4,739	-18.702%
2026-07-06	75.5200	75.5200	75.5200	75.5200	+10.345%	1	4,742	-35.302%
2026-07-02	70.0000	70.0000	68.4400	68.4400	-10.688%	13	4,744	-28.609%
2026-07-01	81.4900	81.4900	76.6300	76.6300	-13.850%	3	4,744	-36.239%
2026-06-30	85.1500	88.9500	84.4800	88.9500	+13.053%	22	4,744	-45.070%
2026-06-29	78.6800	78.6800	78.6800	78.6800	+1.523%	5	4,761	-37.900%
2026-06-26	77.2900	77.5000	76.9200	77.5000	-0.958%	27	4,762	-36.955%
2026-06-25	79.2300	79.2300	78.2500	78.2500	-0.572%	3	4,766	-37.559%
2026-06-24	80.1000	80.1000	78.7000	78.7000	-1.416%	4	4,766	-37.916%
2026-06-23	83.0000	83.9600	79.8300	79.8300	-6.741%	14	4,766	-38.795%
2026-06-22	86.2300	87.7000	85.5500	85.6000	+5.160%	14	4,765	-42.921%
2026-06-18	77.8000	81.9500	77.8000	81.4000	+16.286%	17	4,757	-39.975%
2026-06-17	68.5600	70.0000	68.5600	70.0000	+2.941%	11	4,757	-30.200%
2026-06-16	69.8000	69.8000	68.0000	68.0000	-10.349%	2	4,757	-28.147%
2026-06-15	76.6800	76.6800	75.8500	75.8500	+3.493%	11	4,756	-35.583%
2026-06-12	70.0000	73.9700	70.0000	73.2900	+10.211%	16	4,767	-33.333%
2026-06-11	62.0600	66.5000	61.2000	66.5000	+19.540%	28	4,767	-26.526%
2026-06-10	58.0000	58.7200	55.6300	55.6300	-0.979%	5	4,754	-12.170%
2026-06-09	57.9000	57.9000	51.0400	56.1800	-7.766%	66	4,755	-13.030%
2026-06-08	58.5500	60.9100	56.6400	60.9100	+18.272%	14	4,802	-19.783%
2026-06-05	54.5700	54.5700	51.1000	51.5000	-14.862%	11	4,810	-5.126%
2026-06-04	57.7000	60.4900	57.7000	60.4900	+0.149%	24	4,815	-19.226%
2026-06-03	64.8500	64.8500	60.4000	60.4000	+7.187%	32	4,825	-19.106%
2026-06-02	56.0500	57.9500	55.2100	56.3500	-3.428%	72	4,826	-13.292%
2026-06-01	58.0000	61.3300	57.0000	58.3500	-11.591%	12	4,877	-16.264%
2026-05-29	66.2200	66.2200	65.7500	66.0000	-3.012%	25	4,877	-25.970%
2026-05-28	68.9500	68.9800	65.2000	68.0500	+1.129%	18	4,893	-28.200%
2026-05-27	66.6500	67.4600	66.1300	67.2900	-2.478%	7	4,900	-27.389%
2026-05-26	69.0000	69.0000	69.0000	69.0000	+3.062%	1	4,901	-29.188%
2026-05-22	68.8300	68.8300	66.9500	66.9500	+1.439%	4	4,901	-27.020%
2026-05-21	64.0000	68.5000	64.0000	66.0000	-0.513%	3	4,901	-25.970%
2026-05-20	66.7300	68.4500	64.5000	66.3400	+10.456%	21	4,901	-26.349%
2026-05-19	54.5600	60.0600	52.5000	60.0600	+6.414%	7	4,912	-18.648%
2026-05-18	59.1700	59.1700	53.4500	56.4400	-3.141%	28	4,912	-13.430%
2026-05-15	58.0000	58.7400	56.3000	58.2700	-10.091%	26	4,912	-16.149%
2026-05-14	65.0000	65.0000	64.1500	64.8100	-5.649%	32	4,943	-24.610%
2026-05-13	68.3500	69.0000	68.3500	68.6900	+2.522%	6	4,939	-28.869%
2026-05-12	72.0000	76.0000	63.8600	67.0000	-14.758%	170	4,939	-27.075%
2026-05-11	77.2200	78.6000	73.2700	78.6000	+8.369%	54	4,939	-37.837%
2026-05-08	63.2200	77.1000	62.6500	72.5300	+24.836%	95	5,085	-32.635%
2026-05-07	60.0600	61.7000	58.1000	58.1000	-5.112%	101	5,062	-15.904%
2026-05-06	58.5800	61.8500	55.8800	61.2300	+7.421%	76	5,031	-20.203%
2026-05-05	52.0500	58.5800	51.9500	57.0000	+24.863%	73	5,064	-14.281%
2026-05-04	49.0000	49.0000	45.6500	45.6500	-6.913%	373	5,090	+7.032%
2026-05-01	45.4100	49.3200	45.4100	49.0400	+14.047%	67	5,278	-0.367%
2026-04-30	42.5000	44.3600	42.3000	43.0000	-2.472%	339	5,278	+13.628%
2026-04-29	38.2500	44.2000	38.2500	44.0900	+24.197%	514	5,416	+10.819%
2026-04-28	33.9200	35.5000	33.2900	35.5000	+0.481%	90	5,435	+37.634%
2026-04-27	35.0500	38.1200	34.4200	35.3300	+2.703%	353	5,410	+38.296%
2026-04-24	33.1800	36.0000	32.0300	34.4000	+55.305%	531	5,423	+42.035%
2026-04-23	21.2500	23.1500	21.2500	22.1500	+4.481%	106	5,444	+120.587%
2026-04-22	22.4000	22.4000	21.0000	21.2000	-2.975%	204	5,440	+130.472%
2026-04-21	22.5000	22.5000	21.4000	21.8500	+3.066%	45	5,443	+123.616%
2026-04-20	23.3500	23.3500	20.9400	21.2000	-8.935%	60	5,443	+130.472%
2026-04-17	23.6500	24.7500	22.9000	23.2800	-0.513%	278	5,433	+109.880%
2026-04-16	21.6500	23.4000	21.3700	23.4000	+13.647%	753	5,394	+108.803%
2026-04-15	21.0000	21.4500	19.8200	20.5900	+4.624%	369	5,922	+137.300%
2026-04-14	20.1000	20.6600	19.0500	19.6800	-6.330%	600	5,656	+148.272%
2026-04-13	20.7300	21.6300	20.2300	21.0100	+8.076%	70	5,462	+132.556%
2026-04-10	18.6400	20.0000	18.6400	19.4400	+2.370%	262	5,424	+151.337%
2026-04-09	17.3400	19.1400	17.2900	18.9900	+12.834%	763	5,357	+157.293%
2026-04-08	14.4700	17.1000	14.4700	16.8300	+28.966%	159	5,268	+190.315%
2026-04-07	12.1200	13.0500	12.1000	13.0500	+9.941%	96	5,235	+274.406%
2026-04-06	12.0500	13.0000	11.4700	11.8700	+1.801%	234	5,156	+311.626%
2026-04-02	11.6000	11.7200	11.1000	11.6600	+14.202%	265	5,046	+319.039%
2026-04-01	9.4000	10.7000	9.3000	10.2100	+23.309%	208	5,046	+378.550%
2026-03-31	7.4000	8.2800	7.4000	8.2800	+15.804%	566	5,102	+490.097%
2026-03-30	8.1500	8.1500	6.9500	7.1500	-10.063%	210	4,977	+583.357%
2026-03-27	8.0000	8.2500	7.9500	7.9500	-5.018%	11	5,030	+514.591%
2026-03-26	9.3100	9.3100	8.3000	8.3700	-16.300%	72	5,025	+483.751%
2026-03-25	9.2500	10.2500	9.2500	10.0000	+22.249%	610	4,975	+388.600%
2026-03-24	8.5500	8.5500	8.0200	8.1800	-2.036%	56	4,849	+497.311%
2026-03-23	9.0000	9.3000	8.3000	8.3500	-4.571%	71	4,865	+485.150%
2026-03-20	9.0800	9.0800	8.7500	8.7500	-6.915%	313	4,853	+458.400%
2026-03-19	8.7700	9.6000	8.7700	9.4000	+3.297%	138	4,960	+419.787%
2026-03-18	8.5500	9.1000	8.5500	9.1000	+6.933%	48	5,072	+436.923%
2026-03-17	9.2900	9.2900	8.5100	8.5100	-14.386%	54	5,112	+474.148%
2026-03-16	10.5000	10.7500	9.9400	9.9400	+4.852%	83	5,085	+391.549%
2026-03-13	9.5200	9.5500	9.4500	9.4800	+5.333%	25	5,153	+415.401%
2026-03-12	10.0000	10.0000	9.0000	9.0000	-13.462%	72	5,161	+442.889%
2026-03-11	10.3800	10.8500	10.3800	10.4000	+6.231%	3,156	5,175	+369.808%
2026-03-10	9.3000	10.2100	9.3000	9.7900	+6.995%	8	2,310	+399.081%
2026-03-09	8.1500	9.1500	8.1500	9.1500	+10.374%	7	2,314	+433.989%
2026-03-06	8.8800	8.8800	8.2900	8.2900	-9.695%	7	2,325	+489.385%
2026-03-05	9.0000	9.1800	8.9700	9.1800	-2.857%	8	2,324	+432.244%
2026-03-04	8.4000	9.5500	8.4000	9.4500	+15.951%	67	2,323	+417.037%
2026-03-03	8.3000	8.4500	8.0600	8.1500	-10.440%	114	2,329	+499.509%
2026-03-02	9.1500	9.3100	9.1000	9.1000	-0.871%	48	2,290	+436.923%
2026-02-27	9.3500	9.8000	9.1800	9.1800	-1.290%	22	2,298	+432.244%
2026-02-26	9.6500	9.6500	9.0500	9.3000	-6.533%	19	2,301	+425.376%
2026-02-25	9.6000	10.0400	9.5100	9.9500	+0.505%	17	2,278	+391.055%
2026-02-24	8.6500	9.9000	8.6500	9.9000	+19.565%	95	2,278	+393.535%
2026-02-23	8.7500	8.7500	8.2300	8.2800	-0.838%	37	2,229	+490.097%
2026-02-20	8.4000	8.6000	8.2000	8.3500	-4.243%	35	2,234	+485.150%
2026-02-19	9.0000	9.1000	8.6000	8.7200	-4.699%	200	2,212	+460.321%
2026-02-18	9.7600	9.7900	9.1500	9.1500	-6.633%	18	2,131	+433.989%
2026-02-17	9.9700	10.0000	9.8000	9.8000	-3.162%	115	2,136	+398.571%
2026-02-13	10.3000	10.3000	10.0900	10.1200	+1.099%	4	2,074	+382.806%
2026-02-12	11.3000	11.3000	9.8300	10.0100	-6.273%	224	2,074	+388.112%
2026-02-11	10.8000	11.0000	10.6800	10.6800	+2.201%	21	2,030	+357.491%
2026-02-10	11.4000	11.4000	10.4500	10.4500	-15.179%	18	2,027	+367.560%
2026-02-09	12.3000	12.7000	11.0000	12.3200	-0.965%	216	2,024	+296.591%
2026-02-06	12.3000	12.8000	11.7200	12.4400	+8.836%	148	2,007	+292.765%
2026-02-05	12.5200	12.7500	10.6000	11.4300	-4.351%	66	2,013	+327.472%
2026-02-04	11.3700	11.9500	10.6000	11.9500	+1.185%	30	1,982	+308.870%
2026-02-03	12.3200	12.3200	11.6000	11.8100	+5.446%	70	1,971	+313.717%
2026-02-02	11.2000	11.6000	10.5000	11.2000	+10.345%	355	1,955	+336.250%
2026-01-30	11.4000	11.5000	10.1500	10.1500	-7.727%	35	2,051	+381.379%
2026-01-29	11.0000	11.0000	10.4500	11.0000	-2.655%	66	2,058	+344.182%
2026-01-28	10.0000	11.4000	10.0000	11.3000	+32.941%	293	2,061	+332.389%
2026-01-27	8.4200	8.7500	8.0000	8.5000	+10.390%	138	1,999	+474.824%
2026-01-26	8.3400	8.3400	7.5800	7.7000	-15.198%	497	2,054	+534.545%
2026-01-23	13.5000	13.5000	8.6000	9.0800	-35.785%	1,350	1,828	+438.106%
2026-01-22	14.0800	14.5000	13.8800	14.1400	-0.423%	638	1,464	+245.545%
2026-01-21	12.5000	14.5000	12.5000	14.2000	+34.089%	255	1,125	+244.085%
2026-01-20	10.4600	12.7000	10.4600	10.5900	+5.794%	161	1,042	+361.379%
2026-01-16	11.1600	11.9600	9.8000	10.0100	-8.584%	527	599	+388.112%
2026-01-15	11.6500	12.2500	10.6000	10.9500	-2.232%	358	599	+346.210%
2026-01-14	12.9000	12.9000	10.3300	11.2000	0.000%	362	327	+336.250%