Dark

INTC20280121C75
INTC Jan 21 2028 75.00 Call (INTC280121C00075000)
option OPRA

EOD

Sep 2, 2026

34.19-0.321%(-0.11)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	33.8500	34.6500	33.8200	34.1900	-0.321%	54	2,546	0.000%
2026-08-31	34.1000	34.3600	34.1000	34.3000	-1.437%	4	2,543	-0.321%
2026-08-28	37.5000	37.6500	34.8000	34.8000	-3.199%	6	2,543	-1.753%
2026-08-27	35.6100	36.8000	34.7200	35.9500	+5.985%	20	2,541	-4.896%
2026-08-26	33.1100	33.9200	33.1100	33.9200	-2.669%	3	2,533	+0.796%
2026-08-25	34.3000	34.8500	34.3000	34.8500	+2.651%	3	2,531	-1.894%
2026-08-24	33.0300	34.5000	32.8000	33.9500	-7.164%	57	2,532	+0.707%
2026-08-21	36.3500	36.9500	36.3500	36.5700	-3.636%	56	2,489	-6.508%
2026-08-20	37.4200	37.9500	37.4200	37.9500	-9.643%	2	2,533	-9.908%
2026-08-18	44.0000	44.0000	41.8400	42.0000	-12.317%	6	2,532	-18.595%
2026-08-17	48.0000	49.0000	47.9000	47.9000	-0.208%	31	2,527	-28.622%
2026-08-14	50.5500	51.8000	48.0000	48.0000	-4.000%	68	2,523	-28.771%
2026-08-13	50.0000	50.0000	50.0000	50.0000	+6.383%	20	2,494	-31.620%
2026-08-12	47.5700	47.7100	46.6500	47.0000	+5.098%	33	2,474	-27.255%
2026-08-11	44.0000	44.7200	44.0000	44.7200	-4.383%	2	2,445	-23.547%
2026-08-10	45.9100	46.7700	45.0000	46.7700	-4.881%	6	2,443	-26.898%
2026-08-06	49.7000	49.7000	49.1700	49.1700	+0.449%	4	2,440	-30.466%
2026-08-04	47.3200	49.7000	47.3200	48.9500	+20.864%	257	2,438	-30.153%
2026-08-03	39.5000	41.0000	39.5000	40.5000	-3.800%	9	2,371	-15.580%
2026-07-31	43.5000	43.5000	41.9900	42.1000	+14.714%	18	2,368	-18.789%
2026-07-29	38.0000	38.0000	34.9800	36.7000	-5.021%	12	2,365	-6.839%
2026-07-28	38.2000	38.6400	36.2500	38.6400	-7.890%	15	2,360	-11.517%
2026-07-27	41.5100	41.9500	40.4500	41.9500	-4.659%	27	2,356	-18.498%
2026-07-24	46.7900	46.7900	44.0000	44.0000	-10.204%	10	2,371	-22.295%
2026-07-23	51.0000	51.0000	49.0000	49.0000	-6.613%	3	2,375	-30.224%
2026-07-21	52.4700	52.4700	52.4700	52.4700	+8.972%	3	2,375	-34.839%
2026-07-20	48.8700	49.0300	48.1500	48.1500	+2.841%	3	2,375	-28.993%
2026-07-17	42.7900	48.1800	42.7900	46.8200	+0.300%	6	2,373	-26.976%
2026-07-16	47.5000	47.6000	46.0000	46.6800	-8.970%	10	2,376	-26.757%
2026-07-15	57.0000	57.0000	49.9700	51.2800	-0.233%	13	2,373	-33.327%
2026-07-13	53.5000	54.4000	51.2300	51.4000	-15.279%	12	2,369	-33.482%
2026-07-09	60.6700	60.6700	60.6700	60.6700	+11.855%	7	2,366	-43.646%
2026-07-08	58.0800	58.0800	54.2400	54.2400	-8.687%	8	2,366	-36.965%
2026-07-07	60.9300	60.9300	58.5500	59.4000	-11.343%	5	2,365	-42.441%
2026-07-02	75.9500	75.9500	67.0000	67.0000	-9.214%	7	2,366	-48.970%
2026-07-01	76.7000	77.9300	73.8000	73.8000	-13.986%	6	2,366	-53.672%
2026-06-30	85.8000	85.8000	85.8000	85.8000	+12.172%	1	2,366	-60.152%
2026-06-29	73.2800	76.4900	73.2800	76.4900	+3.128%	12	2,365	-55.301%
2026-06-26	75.4500	75.4500	74.0900	74.1700	-4.910%	92	2,370	-53.903%
2026-06-25	78.6400	78.6400	75.2700	78.0000	+2.403%	14	2,346	-56.167%
2026-06-24	77.7500	77.7500	76.1700	76.1700	-3.533%	9	2,356	-55.114%
2026-06-23	81.7500	81.9400	78.9600	78.9600	-6.975%	74	2,359	-56.700%
2026-06-22	82.6000	84.9500	82.6000	84.8800	+7.688%	63	2,399	-59.720%
2026-06-18	74.6500	78.9900	74.6500	78.8200	+19.497%	10	2,451	-56.623%
2026-06-16	68.9500	68.9500	65.9600	65.9600	-10.320%	11	2,451	-48.166%
2026-06-15	73.3000	73.5500	72.7500	73.5500	+8.369%	7	2,451	-53.515%
2026-06-12	67.8700	67.8700	67.8700	67.8700	+13.249%	1	2,452	-49.624%
2026-06-11	61.8500	61.8500	59.9300	59.9300	+7.056%	43	2,453	-42.950%
2026-06-10	55.0000	55.9800	55.0000	55.9800	+6.426%	3	2,451	-38.925%
2026-06-09	50.5600	52.6000	50.5600	52.6000	-9.513%	12	2,453	-35.000%
2026-06-08	56.0500	58.1300	55.0000	58.1300	+21.738%	37	2,461	-41.184%
2026-06-05	52.0000	52.0000	47.7500	47.7500	-18.166%	38	2,493	-28.398%
2026-06-04	57.1500	58.3500	55.9200	58.3500	-1.102%	10	2,497	-41.405%
2026-06-03	61.8000	61.8000	58.3800	59.0000	+9.259%	22	2,501	-42.051%
2026-06-02	52.6800	55.6000	52.6800	54.0000	-2.457%	97	2,499	-36.685%
2026-06-01	56.5500	57.8400	54.2000	55.3600	-13.405%	81	2,485	-38.241%
2026-05-29	66.2500	66.2500	63.1000	63.9300	+1.880%	8	2,417	-46.520%
2026-05-28	62.7500	62.7500	62.7500	62.7500	-2.152%	1	2,418	-45.514%
2026-05-27	64.0000	64.5000	63.0500	64.1300	-3.867%	15	2,418	-46.686%
2026-05-26	62.3600	67.3500	62.3600	66.7100	+4.007%	86	2,416	-48.748%
2026-05-22	66.2500	66.2500	64.1400	64.1400	+1.810%	5	2,340	-46.695%
2026-05-21	62.2500	63.0000	62.1400	63.0000	-0.552%	13	2,341	-45.730%
2026-05-20	64.1000	64.1000	62.7500	63.3500	+14.371%	8	2,341	-46.030%
2026-05-19	53.0000	55.4600	50.5200	55.3900	+2.936%	126	2,260	-38.274%
2026-05-18	53.8100	55.0000	52.2300	53.8100	-2.518%	8	2,260	-36.462%
2026-05-15	56.3000	56.3000	54.8000	55.2000	-10.156%	17	2,260	-38.062%
2026-05-14	63.7000	63.7000	59.2800	61.4400	-7.567%	136	2,277	-44.352%
2026-05-13	67.0100	67.0100	62.6000	66.4700	+1.049%	6	2,301	-48.563%
2026-05-12	68.9500	69.9300	61.2500	65.7800	-10.625%	87	2,301	-48.024%
2026-05-11	74.0000	74.0000	71.0000	73.6000	+4.545%	76	2,301	-53.546%
2026-05-08	62.3000	72.8000	61.1400	70.4000	+20.569%	112	2,348	-51.435%
2026-05-07	57.6600	59.0100	57.3800	58.3900	+0.361%	18	2,393	-41.445%
2026-05-06	57.2500	58.1800	54.5000	58.1800	+7.145%	40	2,391	-41.234%
2026-05-05	48.5000	55.9200	48.5000	54.3000	+22.297%	70	2,370	-37.035%
2026-05-04	46.2000	47.1500	44.2400	44.4000	-5.047%	17	2,361	-22.995%
2026-05-01	43.0000	46.9000	43.0000	46.7600	+11.546%	62	2,345	-26.882%
2026-04-30	42.9000	42.9000	40.4500	41.9200	+0.697%	58	2,345	-18.440%
2026-04-29	36.3200	42.0000	36.3200	41.6300	+28.290%	356	2,365	-17.872%
2026-04-28	31.5200	33.5800	31.2000	32.4500	-5.117%	90	2,375	+5.362%
2026-04-27	31.6000	36.0000	31.6000	34.2000	+7.210%	381	2,427	-0.029%
2026-04-24	31.0500	33.0500	29.7500	31.9000	+56.449%	547	2,766	+7.179%
2026-04-23	21.0000	21.8000	19.8000	20.3900	+4.833%	116	2,896	+67.680%
2026-04-22	20.6900	20.6900	19.4000	19.4500	-3.234%	96	2,871	+75.784%
2026-04-21	20.9300	20.9500	19.9400	20.1000	+1.772%	29	2,841	+70.100%
2026-04-20	21.0000	21.0000	19.3500	19.7500	-7.581%	36	2,841	+73.114%
2026-04-17	22.0500	23.0700	21.3700	21.3700	-2.242%	62	2,858	+59.991%
2026-04-16	18.9000	21.8600	18.9000	21.8600	+12.391%	774	2,841	+56.404%
2026-04-15	18.5100	19.8600	18.5100	19.4500	+5.306%	82	2,209	+75.784%
2026-04-14	19.9000	19.9000	17.8000	18.4700	-5.813%	476	2,138	+85.111%
2026-04-13	17.5600	20.1100	17.5600	19.6100	+9.676%	293	2,208	+74.350%
2026-04-10	17.0000	18.5000	17.0000	17.8800	+2.230%	121	2,221	+91.219%
2026-04-09	16.1200	17.4900	16.1200	17.4900	+14.689%	264	2,235	+95.483%
2026-04-08	13.5000	15.6500	13.2900	15.2500	+28.475%	599	2,083	+124.197%
2026-04-07	11.1200	11.9500	11.1200	11.8700	+12.512%	51	1,722	+188.037%
2026-04-06	11.7000	11.7000	10.4000	10.5500	+0.764%	18	1,722	+224.076%
2026-04-02	8.4500	11.0000	8.4500	10.4700	+9.979%	35	1,671	+226.552%
2026-04-01	8.8000	9.7500	8.7500	9.5200	+25.263%	102	1,671	+259.139%
2026-03-31	7.0500	7.6000	6.8500	7.6000	+16.923%	55	1,702	+349.868%
2026-03-30	6.8000	7.0200	6.4500	6.5000	-10.959%	27	1,662	+426.000%
2026-03-27	8.4500	8.4500	7.3000	7.3000	-3.694%	2	1,651	+368.356%
2026-03-26	7.8000	7.8000	7.5800	7.5800	-16.243%	32	1,651	+351.055%
2026-03-25	8.5000	9.3000	8.5000	9.0500	+22.297%	30	1,635	+277.790%
2026-03-24	7.4500	7.4500	7.4000	7.4000	-8.416%	5	1,609	+362.027%
2026-03-23	8.0800	8.0800	8.0800	8.0800	+4.258%	2	1,609	+323.144%
2026-03-20	9.1600	9.1600	7.7500	7.7500	-8.284%	105	1,607	+341.161%
2026-03-19	8.1000	8.5500	8.1000	8.4500	+5.890%	5	1,586	+304.615%
2026-03-18	7.7500	7.9800	7.7500	7.9800	+2.308%	101	1,585	+328.446%
2026-03-17	8.3500	8.3500	7.6000	7.8000	-9.302%	33	1,578	+338.333%
2026-03-16	9.8700	9.8700	8.6000	8.6000	+2.381%	62	1,590	+297.558%
2026-03-13	9.7500	9.7500	8.4000	8.4000	-1.754%	27	1,589	+307.024%
2026-03-12	8.6500	8.6500	8.5500	8.5500	-8.849%	4	1,591	+299.883%
2026-03-11	9.5000	9.9500	9.1900	9.3800	+5.039%	46	1,591	+264.499%
2026-03-10	8.8100	9.2500	8.6200	8.9300	+6.310%	87	1,610	+282.867%
2026-03-09	7.7000	8.4000	7.6500	8.4000	+8.387%	132	1,627	+307.024%
2026-03-06	7.9500	8.1100	7.6000	7.7500	-5.372%	16	1,512	+341.161%
2026-03-05	8.4500	8.4500	8.1900	8.1900	-3.077%	4	1,510	+317.460%
2026-03-04	8.0000	8.8000	8.0000	8.4500	+13.423%	11	1,507	+304.615%
2026-03-03	8.6200	8.6200	7.3100	7.4500	-8.589%	43	1,510	+358.926%
2026-03-02	8.1500	8.1500	8.1500	8.1500	-5.233%	1	1,503	+319.509%
2026-02-27	8.6000	8.6000	8.6000	8.6000	-1.714%	1	1,504	+297.558%
2026-02-26	8.3400	8.7500	8.2000	8.7500	+0.575%	50	1,504	+290.743%
2026-02-25	8.7000	8.7300	8.7000	8.7000	-1.136%	105	1,532	+292.989%
2026-02-24	8.2000	8.8000	8.0300	8.8000	+14.286%	162	1,532	+288.523%
2026-02-23	7.8500	7.8500	7.7000	7.7000	-3.023%	3	1,372	+344.026%
2026-02-20	7.1500	8.0500	7.1500	7.9400	-1.366%	44	1,371	+330.605%
2026-02-19	7.8500	8.2000	7.8500	8.0500	-7.471%	16	1,331	+324.720%
2026-02-18	8.7000	8.7000	8.7000	8.7000	-2.576%	2	1,334	+292.989%
2026-02-17	9.1500	9.1500	8.7100	8.9300	-5.503%	193	1,334	+282.867%
2026-02-13	8.5000	9.4500	8.5000	9.4500	+5.000%	38	1,437	+261.799%
2026-02-12	9.4400	9.5500	9.0000	9.0000	-8.163%	22	1,437	+279.889%
2026-02-11	10.7000	10.7500	9.6500	9.8000	+1.031%	25	1,437	+248.878%
2026-02-10	10.7300	10.7300	9.7000	9.7000	-11.091%	29	1,457	+252.474%
2026-02-09	11.3000	11.6000	9.9000	10.9100	-7.307%	191	1,460	+213.382%
2026-02-06	11.7000	11.8000	11.4000	11.7700	+13.173%	26	1,417	+190.484%
2026-02-05	11.2000	11.2000	9.9500	10.4000	-3.704%	110	1,424	+228.750%
2026-02-04	10.7300	10.9500	10.0500	10.8000	+1.408%	12	1,326	+216.574%
2026-02-03	11.3100	11.3300	10.4100	10.6500	+4.207%	66	1,326	+221.033%
2026-02-02	9.4000	10.6000	9.4000	10.2200	+9.892%	178	1,317	+234.540%
2026-01-30	10.2000	10.3000	9.3000	9.3000	-6.061%	58	1,404	+267.634%
2026-01-29	9.7000	10.3000	9.4300	9.9000	-11.211%	41	1,424	+245.354%
2026-01-28	9.9500	11.1500	9.5600	11.1500	+42.949%	321	1,415	+206.637%
2026-01-27	7.2000	7.8000	7.2000	7.8000	+11.429%	71	1,531	+338.333%
2026-01-26	7.3400	7.3400	6.8500	7.0000	-14.530%	121	1,521	+388.429%
2026-01-23	9.8000	10.8000	7.8500	8.1900	-38.189%	797	1,474	+317.460%
2026-01-22	13.2000	14.9500	12.7400	13.2500	0.000%	552	1,401	+158.038%
2026-01-21	10.8500	13.7000	10.5500	13.2500	+32.500%	1,098	1,143	+158.038%
2026-01-20	9.4000	10.9000	9.0000	10.0000	+3.842%	933	411	+241.900%
2026-01-16	9.7900	9.7900	9.1300	9.6300	0.000%	80	0	+255.036%