Dark

INTC20280121C80
INTC Jan 21 2028 80.00 Call (INTC280121C00080000)
option OPRA

EOD

Sep 2, 2026

31.85+1.757%(+0.55)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	30.6900	32.5000	30.2000	31.8500	+1.757%	60	10,839	0.000%
2026-09-01	30.4000	32.0000	29.6000	31.3000	-3.395%	55	10,872	+1.757%
2026-08-31	32.8700	33.0500	32.0000	32.4000	-1.220%	26	10,874	-1.698%
2026-08-28	35.0000	35.3000	32.5000	32.8000	-6.312%	47	10,871	-2.896%
2026-08-27	34.1700	35.1100	32.2000	35.0100	+9.956%	58	10,887	-9.026%
2026-08-26	31.2500	32.1300	30.7800	31.8400	+0.126%	68	10,891	+0.031%
2026-08-25	33.7600	34.0000	31.8000	31.8000	-0.625%	78	10,869	+0.157%
2026-08-24	33.7000	33.7000	30.8000	32.0000	-7.381%	117	10,820	-0.469%
2026-08-21	35.0000	35.8300	34.2700	34.5500	-5.213%	38	10,818	-7.815%
2026-08-20	35.0000	36.4500	34.5500	36.4500	-0.410%	94	10,804	-12.620%
2026-08-19	40.1500	40.1500	36.0000	36.6000	-7.576%	149	10,763	-12.978%
2026-08-18	41.8100	42.4000	39.3700	39.6000	-15.113%	77	10,684	-19.571%
2026-08-17	46.1700	47.9500	46.0900	46.6500	+2.303%	31	10,649	-31.726%
2026-08-14	48.7000	50.0000	45.6000	45.6000	-4.802%	65	10,634	-30.154%
2026-08-13	44.6500	48.6000	44.6500	47.9000	+8.005%	42	10,641	-33.507%
2026-08-12	45.2500	45.9000	44.3500	44.3500	+5.595%	119	10,630	-28.185%
2026-08-11	42.3000	43.7500	41.5000	42.0000	-3.226%	34	10,540	-24.167%
2026-08-10	44.1800	44.7500	42.8500	43.4000	-6.667%	36	10,514	-26.613%
2026-08-07	46.3500	46.6000	46.0000	46.5000	+2.310%	39	10,500	-31.505%
2026-08-06	45.8000	47.0800	45.4500	45.4500	-3.708%	26	10,490	-29.923%
2026-08-05	46.0000	47.2000	45.0000	47.2000	-0.317%	14	10,496	-32.521%
2026-08-04	42.2500	47.5000	42.2500	47.3500	+22.827%	109	10,495	-32.735%
2026-08-03	35.5000	39.4500	35.2700	38.5500	-0.130%	14	10,495	-17.380%
2026-07-31	44.0000	44.0000	38.6000	38.6000	-2.942%	6	10,486	-17.487%
2026-07-30	35.9500	42.0000	35.9500	39.7700	+15.678%	87	10,489	-19.915%
2026-07-29	37.0000	37.0000	33.0000	34.3800	-5.808%	128	10,540	-7.359%
2026-07-28	36.3000	37.6800	34.0000	36.5000	-9.519%	125	10,536	-12.740%
2026-07-27	41.0000	42.3500	36.6000	40.3400	-2.016%	173	10,526	-21.046%
2026-07-24	47.5000	47.5000	40.7500	41.1700	-13.290%	128	10,520	-22.638%
2026-07-23	50.0000	50.0000	47.3000	47.4800	-5.324%	65	10,451	-32.919%
2026-07-22	49.7000	52.7000	49.7000	50.1500	-4.221%	98	10,427	-36.491%
2026-07-21	50.2500	52.5000	49.5200	52.3600	+13.333%	25	10,424	-39.171%
2026-07-20	47.8500	47.8500	45.8500	46.2000	+2.145%	38	10,440	-31.061%
2026-07-17	40.0000	45.2300	39.7600	45.2300	+0.222%	207	10,404	-29.582%
2026-07-16	47.1500	48.3100	44.5000	45.1300	-9.740%	283	10,410	-29.426%
2026-07-15	53.5000	53.5000	47.5100	50.0000	-7.407%	59	10,243	-36.300%
2026-07-14	51.0000	54.0000	51.0000	54.0000	+8.652%	4	10,216	-41.019%
2026-07-13	51.2000	52.1500	49.6800	49.7000	-10.852%	17	10,215	-35.915%
2026-07-10	55.8500	55.8500	54.4500	55.7500	-4.717%	12	10,213	-42.870%
2026-07-09	59.9500	59.9500	58.5000	58.5100	+6.770%	124	10,208	-45.565%
2026-07-08	55.5000	55.9500	52.0000	54.8000	-1.261%	22	10,090	-41.880%
2026-07-07	62.0500	62.0500	55.5000	55.5000	-19.308%	48	10,075	-42.613%
2026-07-06	69.7500	70.7500	68.7800	68.7800	+8.520%	42	10,061	-53.693%
2026-07-02	72.0000	72.0000	63.3800	63.3800	-11.505%	48	10,052	-49.748%
2026-07-01	74.5000	74.5000	70.7500	71.6200	-14.535%	8	10,052	-55.529%
2026-06-30	74.7500	83.8000	74.7500	83.8000	+12.634%	98	10,047	-61.993%
2026-06-29	64.5600	74.4000	64.5600	74.4000	+3.004%	31	10,098	-57.191%
2026-06-26	72.5800	72.5800	71.5000	72.2300	-2.930%	3	10,079	-55.905%
2026-06-25	77.0000	77.0000	72.2500	74.4100	+1.307%	40	11,181	-57.197%
2026-06-24	74.6000	77.9100	73.4000	73.4500	-3.087%	1,230	11,167	-56.637%
2026-06-23	72.4400	78.0800	72.4400	75.7900	-7.899%	15	9,967	-57.976%
2026-06-22	81.3600	82.5800	79.8000	82.2900	+6.870%	111	9,971	-61.295%
2026-06-18	72.7000	77.0000	72.0000	77.0000	+14.583%	27	9,977	-58.636%
2026-06-17	65.0000	67.2000	63.8000	67.2000	+5.827%	35	9,977	-52.604%
2026-06-16	69.0000	70.2000	63.5000	63.5000	-10.184%	91	9,977	-49.843%
2026-06-15	73.7500	73.7500	70.2000	70.7000	+1.000%	234	9,990	-54.950%
2026-06-12	61.5000	70.0000	61.5000	70.0000	+14.473%	55	10,019	-54.500%
2026-06-11	62.8000	62.8000	57.5500	61.1500	+19.691%	37	10,008	-47.915%
2026-06-10	53.3500	54.7600	50.6400	51.0900	-1.655%	72	10,010	-37.659%
2026-06-09	53.5000	53.5000	46.4200	51.9500	-4.063%	121	10,004	-38.691%
2026-06-08	53.4000	56.5000	51.8000	54.1500	+16.202%	380	10,045	-41.182%
2026-06-05	51.2500	51.2500	46.5000	46.6000	-16.036%	276	9,885	-31.652%
2026-06-04	53.7200	55.8500	52.8200	55.5000	-1.386%	10	9,913	-42.613%
2026-06-03	59.4500	60.9000	55.9000	56.2800	+7.200%	46	9,915	-43.408%
2026-06-02	51.2000	53.0100	51.1600	52.5000	-1.777%	67	9,947	-39.333%
2026-06-01	54.0000	57.0000	52.4300	53.4500	-12.948%	184	9,961	-40.412%
2026-05-29	63.6800	63.6800	60.0000	61.4000	-2.385%	55	9,915	-48.127%
2026-05-28	61.1000	63.4500	61.1000	62.9000	+0.319%	9	9,890	-49.364%
2026-05-27	62.0000	62.7000	61.3500	62.7000	-3.642%	53	9,893	-49.203%
2026-05-26	62.5000	65.0700	62.5000	65.0700	+5.121%	17	9,923	-51.053%
2026-05-22	62.3000	63.6900	61.9000	61.9000	+2.061%	18	9,927	-48.546%
2026-05-21	60.5700	61.2000	56.8000	60.6500	-1.781%	18	9,929	-47.486%
2026-05-20	60.4000	62.7800	58.8000	61.7500	+9.778%	21	9,929	-48.421%
2026-05-19	50.6000	56.4000	47.5000	56.2500	+9.096%	27	9,946	-43.378%
2026-05-18	57.0500	57.0500	49.0000	51.5600	-3.373%	64	9,946	-38.227%
2026-05-15	53.4000	53.8500	51.7500	53.3600	-9.819%	76	9,946	-40.311%
2026-05-14	58.5200	60.5000	58.0000	59.1700	-6.657%	267	10,006	-46.172%
2026-05-13	64.0000	64.6000	60.7000	63.3900	+1.424%	290	10,086	-49.755%
2026-05-12	69.0300	69.9200	58.7500	62.5000	-13.471%	178	10,086	-49.040%
2026-05-11	72.1200	75.0000	67.3400	72.2300	+6.314%	268	10,086	-55.905%
2026-05-08	56.5000	71.0000	56.5000	67.9400	+27.086%	387	10,232	-53.120%
2026-05-07	54.8500	57.1000	52.4000	53.4600	-4.859%	47	10,465	-40.423%
2026-05-06	54.1000	56.3000	51.4800	56.1900	+7.850%	118	10,473	-43.317%
2026-05-05	45.5000	53.7900	45.0000	52.1000	+26.303%	403	10,488	-38.868%
2026-05-04	44.4000	45.0500	41.2500	41.2500	-8.354%	486	10,385	-22.788%
2026-05-01	40.0000	45.0100	40.0000	45.0100	+13.233%	769	10,443	-29.238%
2026-04-30	41.0000	41.0000	38.0000	39.7500	-1.511%	270	10,443	-19.874%
2026-04-29	34.0000	40.3600	33.7000	40.3600	+27.118%	423	10,501	-21.085%
2026-04-28	29.9500	31.8000	29.4700	31.7500	-1.764%	500	10,519	+0.315%
2026-04-27	31.3700	34.1800	30.7300	32.3200	+7.091%	622	10,595	-1.454%
2026-04-24	30.0000	31.8000	28.1500	30.1800	+59.683%	4,020	10,634	+5.533%
2026-04-23	19.7300	20.1000	18.7000	18.9000	+4.420%	222	11,465	+68.519%
2026-04-22	19.7000	20.4000	18.0900	18.1000	-2.949%	106	11,463	+75.967%
2026-04-21	19.2800	20.0000	18.4500	18.6500	+2.755%	115	11,493	+70.777%
2026-04-20	19.1000	19.1000	17.8800	18.1500	-10.237%	122	11,493	+75.482%
2026-04-17	20.5500	21.5000	19.9000	20.2200	-0.590%	1,422	11,489	+57.517%
2026-04-16	18.1700	20.5000	18.1600	20.3400	+13.504%	449	11,709	+56.588%
2026-04-15	17.1000	18.4500	17.1000	17.9200	+3.704%	408	11,602	+77.734%
2026-04-14	18.0000	18.0000	16.5000	17.2800	-5.263%	697	11,903	+84.317%
2026-04-13	17.0100	18.7500	16.6500	18.2400	+9.813%	422	12,009	+74.616%
2026-04-10	15.3100	17.1500	15.3100	16.6100	+2.531%	579	12,035	+91.752%
2026-04-09	14.3500	16.4400	14.2200	16.2000	+13.525%	856	12,197	+96.605%
2026-04-08	12.4500	14.4000	11.6000	14.2700	+27.411%	1,247	11,904	+123.196%
2026-04-07	10.8000	11.5000	10.3000	11.2000	+12.000%	531	11,773	+184.375%
2026-04-06	10.2500	10.8500	9.6200	10.0000	+10.497%	388	11,821	+218.500%
2026-04-02	8.0800	10.1000	8.0800	9.0500	+7.738%	316	11,754	+251.934%
2026-04-01	7.3300	8.9000	7.3300	8.4000	+25.937%	1,192	11,754	+279.167%
2026-03-31	5.9500	6.8500	5.9500	6.6700	+18.053%	4,940	11,278	+377.511%
2026-03-30	6.6000	6.8000	5.6500	5.6500	-14.781%	111	8,499	+463.717%
2026-03-27	6.7500	6.7500	6.4500	6.6300	-4.604%	44	8,490	+380.392%
2026-03-26	7.7000	7.7000	6.6800	6.9500	-15.758%	64	8,455	+358.273%
2026-03-25	7.6000	8.5000	7.4700	8.2500	+24.060%	391	8,437	+286.061%
2026-03-24	6.8000	6.8700	6.5000	6.6500	-1.773%	79	8,243	+378.947%
2026-03-23	7.2500	7.4000	6.6500	6.7700	-3.286%	327	8,294	+370.458%
2026-03-20	8.2000	8.2000	6.9500	7.0000	-12.500%	432	8,209	+355.000%
2026-03-19	6.8500	8.0000	6.8500	8.0000	+7.527%	248	8,406	+298.125%
2026-03-18	7.1500	7.4800	7.0000	7.4400	+6.286%	26	8,400	+328.091%
2026-03-17	7.3500	7.4100	6.9100	7.0000	-7.285%	198	8,392	+355.000%
2026-03-16	9.1000	9.1000	7.5500	7.5500	-1.948%	469	8,319	+321.854%
2026-03-13	8.7600	8.8200	7.3000	7.7000	+2.941%	46	7,984	+313.636%
2026-03-12	8.0500	8.0500	7.4800	7.4800	-12.515%	346	7,955	+325.802%
2026-03-11	8.3000	9.1000	8.3000	8.5500	+6.875%	440	8,066	+272.515%
2026-03-10	7.8500	8.6000	7.6500	8.0000	+3.761%	605	8,018	+298.125%
2026-03-09	6.5000	7.8000	6.5000	7.7100	+11.739%	210	7,829	+313.100%
2026-03-06	7.3000	7.5800	6.9000	6.9000	-9.211%	374	7,697	+361.594%
2026-03-05	8.0500	8.1500	7.5000	7.6000	-0.654%	150	7,586	+319.079%
2026-03-04	7.6000	8.0000	6.9500	7.6500	+15.909%	146	7,478	+316.340%
2026-03-03	7.6100	7.7200	6.6000	6.6000	-16.456%	899	7,381	+382.576%
2026-03-02	7.5000	7.9000	7.3000	7.9000	+1.282%	1,453	7,113	+303.165%
2026-02-27	7.6200	8.0400	7.6000	7.8000	-0.637%	119	6,089	+308.333%
2026-02-26	8.3400	8.3400	7.5000	7.8500	-7.647%	108	6,121	+305.732%
2026-02-25	8.3000	8.5000	7.8000	8.5000	+5.590%	370	5,993	+274.706%
2026-02-24	7.1000	8.2800	7.0500	8.0500	+21.970%	780	5,993	+295.652%
2026-02-23	7.2000	7.2000	6.6000	6.6000	-5.444%	256	5,545	+382.576%
2026-02-20	7.0000	7.1500	6.7000	6.9800	-3.056%	80	5,473	+356.304%
2026-02-19	7.5000	7.5000	6.8900	7.2000	-5.263%	1,271	5,421	+342.361%
2026-02-18	7.8000	8.2500	7.6000	7.6000	-8.434%	201	5,024	+319.079%
2026-02-17	8.1000	8.3700	8.0000	8.3000	-0.599%	56	4,969	+283.735%
2026-02-13	8.0000	8.8500	7.8000	8.3500	+1.212%	49	4,934	+281.437%
2026-02-12	9.3000	9.9500	8.2500	8.2500	-9.836%	244	4,934	+286.061%
2026-02-11	8.9000	10.0000	8.7800	9.1500	+7.394%	294	4,876	+248.087%
2026-02-10	10.0000	10.0000	8.5200	8.5200	-15.055%	258	4,855	+273.826%
2026-02-09	9.9000	10.8000	9.0000	10.0300	-4.476%	518	4,873	+217.547%
2026-02-06	9.8500	10.9500	9.8500	10.5000	+11.111%	415	4,952	+203.333%
2026-02-05	9.0000	10.7700	8.7500	9.4500	-3.077%	1,771	4,881	+237.037%
2026-02-04	10.3000	10.3000	8.8000	9.7500	-2.500%	1,457	4,418	+226.667%
2026-02-03	10.9500	10.9500	9.6900	10.0000	+4.384%	372	3,353	+218.500%
2026-02-02	8.1000	10.0000	7.8000	9.5800	+12.706%	1,138	3,182	+232.463%
2026-01-30	9.5000	9.7000	8.3000	8.5000	-6.077%	767	3,211	+274.706%
2026-01-29	9.0000	9.3000	8.5000	9.0500	-5.236%	185	2,882	+251.934%
2026-01-28	8.2500	9.7300	8.2500	9.5500	+35.653%	1,062	2,888	+233.508%
2026-01-27	6.9600	7.4000	6.6000	7.0400	+10.866%	738	2,393	+352.415%
2026-01-26	7.2000	7.3000	6.1300	6.3500	-15.671%	490	2,020	+401.575%
2026-01-23	8.6000	8.9400	7.1500	7.5300	-38.830%	2,168	1,887	+322.975%
2026-01-22	12.0500	12.5600	11.9200	12.3100	0.000%	322	268	+158.733%