Dark

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

EOD

Jul 16, 2026

46.68-8.970%(-4.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	47.5000	47.6000	46.0000	46.6800	-8.970%	10	2,376	0.000%
2026-07-15	57.0000	57.0000	49.9700	51.2800	-0.233%	13	2,373	-8.970%
2026-07-13	53.5000	54.4000	51.2300	51.4000	-15.279%	12	2,369	-9.183%
2026-07-09	60.6700	60.6700	60.6700	60.6700	+11.855%	7	2,366	-23.059%
2026-07-08	58.0800	58.0800	54.2400	54.2400	-8.687%	8	2,366	-13.938%
2026-07-07	60.9300	60.9300	58.5500	59.4000	-11.343%	5	2,365	-21.414%
2026-07-02	75.9500	75.9500	67.0000	67.0000	-9.214%	7	2,366	-30.328%
2026-07-01	76.7000	77.9300	73.8000	73.8000	-13.986%	6	2,366	-36.748%
2026-06-30	85.8000	85.8000	85.8000	85.8000	+12.172%	1	2,366	-45.594%
2026-06-29	73.2800	76.4900	73.2800	76.4900	+3.128%	12	2,365	-38.972%
2026-06-26	75.4500	75.4500	74.0900	74.1700	-4.910%	92	2,370	-37.064%
2026-06-25	78.6400	78.6400	75.2700	78.0000	+2.403%	14	2,346	-40.154%
2026-06-24	77.7500	77.7500	76.1700	76.1700	-3.533%	9	2,356	-38.716%
2026-06-23	81.7500	81.9400	78.9600	78.9600	-6.975%	74	2,359	-40.881%
2026-06-22	82.6000	84.9500	82.6000	84.8800	+7.688%	63	2,399	-45.005%
2026-06-18	74.6500	78.9900	74.6500	78.8200	+19.497%	10	2,451	-40.776%
2026-06-16	68.9500	68.9500	65.9600	65.9600	-10.320%	11	2,451	-29.230%
2026-06-15	73.3000	73.5500	72.7500	73.5500	+8.369%	7	2,451	-36.533%
2026-06-12	67.8700	67.8700	67.8700	67.8700	+13.249%	1	2,452	-31.221%
2026-06-11	61.8500	61.8500	59.9300	59.9300	+7.056%	43	2,453	-22.109%
2026-06-10	55.0000	55.9800	55.0000	55.9800	+6.426%	3	2,451	-16.613%
2026-06-09	50.5600	52.6000	50.5600	52.6000	-9.513%	12	2,453	-11.255%
2026-06-08	56.0500	58.1300	55.0000	58.1300	+21.738%	37	2,461	-19.697%
2026-06-05	52.0000	52.0000	47.7500	47.7500	-18.166%	38	2,493	-2.241%
2026-06-04	57.1500	58.3500	55.9200	58.3500	-1.102%	10	2,497	-20.000%
2026-06-03	61.8000	61.8000	58.3800	59.0000	+9.259%	22	2,501	-20.881%
2026-06-02	52.6800	55.6000	52.6800	54.0000	-2.457%	97	2,499	-13.556%
2026-06-01	56.5500	57.8400	54.2000	55.3600	-13.405%	81	2,485	-15.679%
2026-05-29	66.2500	66.2500	63.1000	63.9300	+1.880%	8	2,417	-26.983%
2026-05-28	62.7500	62.7500	62.7500	62.7500	-2.152%	1	2,418	-25.610%
2026-05-27	64.0000	64.5000	63.0500	64.1300	-3.867%	15	2,418	-27.210%
2026-05-26	62.3600	67.3500	62.3600	66.7100	+4.007%	86	2,416	-30.025%
2026-05-22	66.2500	66.2500	64.1400	64.1400	+1.810%	5	2,340	-27.222%
2026-05-21	62.2500	63.0000	62.1400	63.0000	-0.552%	13	2,341	-25.905%
2026-05-20	64.1000	64.1000	62.7500	63.3500	+14.371%	8	2,341	-26.314%
2026-05-19	53.0000	55.4600	50.5200	55.3900	+2.936%	126	2,260	-15.725%
2026-05-18	53.8100	55.0000	52.2300	53.8100	-2.518%	8	2,260	-13.250%
2026-05-15	56.3000	56.3000	54.8000	55.2000	-10.156%	17	2,260	-15.435%
2026-05-14	63.7000	63.7000	59.2800	61.4400	-7.567%	136	2,277	-24.023%
2026-05-13	67.0100	67.0100	62.6000	66.4700	+1.049%	6	2,301	-29.773%
2026-05-12	68.9500	69.9300	61.2500	65.7800	-10.625%	87	2,301	-29.036%
2026-05-11	74.0000	74.0000	71.0000	73.6000	+4.545%	76	2,301	-36.576%
2026-05-08	62.3000	72.8000	61.1400	70.4000	+20.569%	112	2,348	-33.693%
2026-05-07	57.6600	59.0100	57.3800	58.3900	+0.361%	18	2,393	-20.055%
2026-05-06	57.2500	58.1800	54.5000	58.1800	+7.145%	40	2,391	-19.766%
2026-05-05	48.5000	55.9200	48.5000	54.3000	+22.297%	70	2,370	-14.033%
2026-05-04	46.2000	47.1500	44.2400	44.4000	-5.047%	17	2,361	+5.135%
2026-05-01	43.0000	46.9000	43.0000	46.7600	+11.546%	62	2,345	-0.171%
2026-04-30	42.9000	42.9000	40.4500	41.9200	+0.697%	58	2,345	+11.355%
2026-04-29	36.3200	42.0000	36.3200	41.6300	+28.290%	356	2,365	+12.131%
2026-04-28	31.5200	33.5800	31.2000	32.4500	-5.117%	90	2,375	+43.852%
2026-04-27	31.6000	36.0000	31.6000	34.2000	+7.210%	381	2,427	+36.491%
2026-04-24	31.0500	33.0500	29.7500	31.9000	+56.449%	547	2,766	+46.332%
2026-04-23	21.0000	21.8000	19.8000	20.3900	+4.833%	116	2,896	+128.936%
2026-04-22	20.6900	20.6900	19.4000	19.4500	-3.234%	96	2,871	+140.000%
2026-04-21	20.9300	20.9500	19.9400	20.1000	+1.772%	29	2,841	+132.239%
2026-04-20	21.0000	21.0000	19.3500	19.7500	-7.581%	36	2,841	+136.354%
2026-04-17	22.0500	23.0700	21.3700	21.3700	-2.242%	62	2,858	+118.437%
2026-04-16	18.9000	21.8600	18.9000	21.8600	+12.391%	774	2,841	+113.541%
2026-04-15	18.5100	19.8600	18.5100	19.4500	+5.306%	82	2,209	+140.000%
2026-04-14	19.9000	19.9000	17.8000	18.4700	-5.813%	476	2,138	+152.734%
2026-04-13	17.5600	20.1100	17.5600	19.6100	+9.676%	293	2,208	+138.042%
2026-04-10	17.0000	18.5000	17.0000	17.8800	+2.230%	121	2,221	+161.074%
2026-04-09	16.1200	17.4900	16.1200	17.4900	+14.689%	264	2,235	+166.895%
2026-04-08	13.5000	15.6500	13.2900	15.2500	+28.475%	599	2,083	+206.098%
2026-04-07	11.1200	11.9500	11.1200	11.8700	+12.512%	51	1,722	+293.260%
2026-04-06	11.7000	11.7000	10.4000	10.5500	+0.764%	18	1,722	+342.464%
2026-04-02	8.4500	11.0000	8.4500	10.4700	+9.979%	35	1,671	+345.845%
2026-04-01	8.8000	9.7500	8.7500	9.5200	+25.263%	102	1,671	+390.336%
2026-03-31	7.0500	7.6000	6.8500	7.6000	+16.923%	55	1,702	+514.211%
2026-03-30	6.8000	7.0200	6.4500	6.5000	-10.959%	27	1,662	+618.154%
2026-03-27	8.4500	8.4500	7.3000	7.3000	-3.694%	2	1,651	+539.452%
2026-03-26	7.8000	7.8000	7.5800	7.5800	-16.243%	32	1,651	+515.831%
2026-03-25	8.5000	9.3000	8.5000	9.0500	+22.297%	30	1,635	+415.801%
2026-03-24	7.4500	7.4500	7.4000	7.4000	-8.416%	5	1,609	+530.811%
2026-03-23	8.0800	8.0800	8.0800	8.0800	+4.258%	2	1,609	+477.723%
2026-03-20	9.1600	9.1600	7.7500	7.7500	-8.284%	105	1,607	+502.323%
2026-03-19	8.1000	8.5500	8.1000	8.4500	+5.890%	5	1,586	+452.426%
2026-03-18	7.7500	7.9800	7.7500	7.9800	+2.308%	101	1,585	+484.962%
2026-03-17	8.3500	8.3500	7.6000	7.8000	-9.302%	33	1,578	+498.462%
2026-03-16	9.8700	9.8700	8.6000	8.6000	+2.381%	62	1,590	+442.791%
2026-03-13	9.7500	9.7500	8.4000	8.4000	-1.754%	27	1,589	+455.714%
2026-03-12	8.6500	8.6500	8.5500	8.5500	-8.849%	4	1,591	+445.965%
2026-03-11	9.5000	9.9500	9.1900	9.3800	+5.039%	46	1,591	+397.655%
2026-03-10	8.8100	9.2500	8.6200	8.9300	+6.310%	87	1,610	+422.732%
2026-03-09	7.7000	8.4000	7.6500	8.4000	+8.387%	132	1,627	+455.714%
2026-03-06	7.9500	8.1100	7.6000	7.7500	-5.372%	16	1,512	+502.323%
2026-03-05	8.4500	8.4500	8.1900	8.1900	-3.077%	4	1,510	+469.963%
2026-03-04	8.0000	8.8000	8.0000	8.4500	+13.423%	11	1,507	+452.426%
2026-03-03	8.6200	8.6200	7.3100	7.4500	-8.589%	43	1,510	+526.577%
2026-03-02	8.1500	8.1500	8.1500	8.1500	-5.233%	1	1,503	+472.761%
2026-02-27	8.6000	8.6000	8.6000	8.6000	-1.714%	1	1,504	+442.791%
2026-02-26	8.3400	8.7500	8.2000	8.7500	+0.575%	50	1,504	+433.486%
2026-02-25	8.7000	8.7300	8.7000	8.7000	-1.136%	105	1,532	+436.552%
2026-02-24	8.2000	8.8000	8.0300	8.8000	+14.286%	162	1,532	+430.455%
2026-02-23	7.8500	7.8500	7.7000	7.7000	-3.023%	3	1,372	+506.234%
2026-02-20	7.1500	8.0500	7.1500	7.9400	-1.366%	44	1,371	+487.909%
2026-02-19	7.8500	8.2000	7.8500	8.0500	-7.471%	16	1,331	+479.876%
2026-02-18	8.7000	8.7000	8.7000	8.7000	-2.576%	2	1,334	+436.552%
2026-02-17	9.1500	9.1500	8.7100	8.9300	-5.503%	193	1,334	+422.732%
2026-02-13	8.5000	9.4500	8.5000	9.4500	+5.000%	38	1,437	+393.968%
2026-02-12	9.4400	9.5500	9.0000	9.0000	-8.163%	22	1,437	+418.667%
2026-02-11	10.7000	10.7500	9.6500	9.8000	+1.031%	25	1,437	+376.327%
2026-02-10	10.7300	10.7300	9.7000	9.7000	-11.091%	29	1,457	+381.237%
2026-02-09	11.3000	11.6000	9.9000	10.9100	-7.307%	191	1,460	+327.864%
2026-02-06	11.7000	11.8000	11.4000	11.7700	+13.173%	26	1,417	+296.602%
2026-02-05	11.2000	11.2000	9.9500	10.4000	-3.704%	110	1,424	+348.846%
2026-02-04	10.7300	10.9500	10.0500	10.8000	+1.408%	12	1,326	+332.222%
2026-02-03	11.3100	11.3300	10.4100	10.6500	+4.207%	66	1,326	+338.310%
2026-02-02	9.4000	10.6000	9.4000	10.2200	+9.892%	178	1,317	+356.751%
2026-01-30	10.2000	10.3000	9.3000	9.3000	-6.061%	58	1,404	+401.935%
2026-01-29	9.7000	10.3000	9.4300	9.9000	-11.211%	41	1,424	+371.515%
2026-01-28	9.9500	11.1500	9.5600	11.1500	+42.949%	321	1,415	+318.655%
2026-01-27	7.2000	7.8000	7.2000	7.8000	+11.429%	71	1,531	+498.462%
2026-01-26	7.3400	7.3400	6.8500	7.0000	-14.530%	121	1,521	+566.857%
2026-01-23	9.8000	10.8000	7.8500	8.1900	-38.189%	797	1,474	+469.963%
2026-01-22	13.2000	14.9500	12.7400	13.2500	0.000%	552	1,401	+252.302%
2026-01-21	10.8500	13.7000	10.5500	13.2500	+32.500%	1,098	1,143	+252.302%
2026-01-20	9.4000	10.9000	9.0000	10.0000	+3.842%	933	411	+366.800%
2026-01-16	9.7900	9.7900	9.1300	9.6300	0.000%	80	0	+384.735%