Dark

INTC20280121C85
INTC Jan 21 2028 85.00 Call (INTC280121C00085000)
option OPRA

EOD

Sep 2, 2026

30.00+1.868%(+0.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	29.6500	30.0000	29.1300	30.0000	+1.868%	6	2,363	0.000%
2026-09-01	28.4500	29.6500	27.6000	29.4500	-1.669%	33	2,363	+1.868%
2026-08-31	31.2800	31.2800	29.9500	29.9500	-3.852%	8	2,353	+0.167%
2026-08-28	32.2500	33.6200	30.3500	31.1500	-2.473%	72	2,349	-3.692%
2026-08-27	32.0000	32.4000	30.7500	31.9400	+7.181%	64	2,361	-6.074%
2026-08-26	29.7000	30.4000	28.8000	29.8000	-0.997%	90	2,334	+0.671%
2026-08-25	32.0000	32.0000	30.0000	30.1000	0.000%	44	2,260	-0.332%
2026-08-24	31.0000	31.0000	29.0000	30.1000	-7.669%	114	2,248	-0.332%
2026-08-21	33.5000	33.5000	32.6000	32.6000	-2.278%	17	2,188	-7.975%
2026-08-20	34.1000	34.2500	32.9300	33.3600	-4.000%	59	2,187	-10.072%
2026-08-19	33.8000	34.8500	33.8000	34.7500	-6.911%	29	2,232	-13.669%
2026-08-18	38.8300	38.8300	37.3300	37.3300	-18.404%	32	2,206	-19.636%
2026-08-17	45.7500	45.7500	45.7500	45.7500	+1.396%	1	2,228	-34.426%
2026-08-14	45.1200	45.1200	45.1200	45.1200	+4.711%	1	2,227	-33.511%
2026-08-12	42.9500	43.6500	42.4500	43.0900	+6.791%	7	2,226	-30.378%
2026-08-11	40.7000	40.8500	40.3500	40.3500	-2.935%	9	2,222	-25.651%
2026-08-10	41.3000	42.7500	40.7500	41.5700	-6.877%	13	2,214	-27.833%
2026-08-07	44.4900	44.6400	44.4900	44.6400	-2.681%	71	2,214	-32.796%
2026-08-05	43.0000	45.8700	43.0000	45.8700	+1.933%	2	2,213	-34.598%
2026-08-04	42.2200	45.0000	42.0900	45.0000	+29.310%	40	2,213	-33.333%
2026-08-03	34.0000	34.8000	34.0000	34.8000	-9.328%	6	2,234	-13.793%
2026-07-31	39.6000	39.6000	37.8700	38.3800	-0.776%	18	2,228	-21.834%
2026-07-30	38.5000	38.9300	38.5000	38.6800	+19.752%	3	2,239	-22.441%
2026-07-29	35.0000	35.0000	32.0000	32.3000	-9.397%	88	2,241	-7.121%
2026-07-28	34.0000	36.0000	32.9300	35.6500	-6.627%	104	2,187	-15.849%
2026-07-27	37.4500	38.1800	35.0000	38.1800	-3.047%	80	2,164	-21.425%
2026-07-24	43.0000	43.4500	39.3800	39.3800	-14.055%	64	2,132	-23.819%
2026-07-23	46.2500	46.2500	45.5000	45.8200	-9.447%	7	2,104	-34.526%
2026-07-22	50.6000	50.6000	50.6000	50.6000	+1.200%	10	2,099	-40.711%
2026-07-21	50.0000	50.0000	50.0000	50.0000	+10.619%	1	2,109	-40.000%
2026-07-20	46.2000	46.2000	44.8100	45.2000	+4.581%	22	2,110	-33.628%
2026-07-17	37.9000	43.2200	37.8700	43.2200	+1.455%	5	2,109	-30.588%
2026-07-16	48.1500	48.1500	42.6000	42.6000	-6.476%	46	2,110	-29.577%
2026-07-15	53.1000	53.1000	45.2000	45.5500	-11.553%	12	2,086	-34.138%
2026-07-14	51.1000	51.5000	51.1000	51.5000	+7.876%	3	2,088	-41.748%
2026-07-13	50.0300	50.3000	47.7400	47.7400	-18.947%	13	2,091	-37.160%
2026-07-09	58.9000	58.9000	58.9000	58.9000	+10.610%	1	2,090	-49.066%
2026-07-08	53.2500	53.2500	53.2500	53.2500	-1.444%	2	2,090	-43.662%
2026-07-07	61.7500	61.7500	53.9900	54.0300	-16.749%	43	2,090	-44.475%
2026-07-06	65.0300	65.0300	64.9000	64.9000	+4.677%	2	2,088	-53.775%
2026-07-02	67.4500	67.4500	62.0000	62.0000	-13.347%	8	2,092	-51.613%
2026-07-01	71.5500	71.5500	71.5500	71.5500	0.000%	1	2,092	-58.071%
2026-06-29	71.5500	71.5500	71.5500	71.5500	+2.317%	1	2,092	-58.071%
2026-06-26	72.0000	72.0000	69.9300	69.9300	-1.507%	5	2,093	-57.100%
2026-06-25	71.0000	71.6000	71.0000	71.0000	-4.313%	16	2,094	-57.746%
2026-06-24	74.2000	74.2000	74.2000	74.2000	-6.549%	5	2,108	-59.569%
2026-06-22	78.6800	79.4000	76.9000	79.4000	+7.661%	69	2,104	-62.217%
2026-06-18	72.9800	74.1800	70.3100	73.7500	+15.505%	45	2,135	-59.322%
2026-06-17	62.2600	63.8900	61.0000	63.8500	+3.804%	16	2,135	-53.015%
2026-06-16	61.5100	61.5100	61.5100	61.5100	-10.073%	2	2,135	-51.227%
2026-06-15	69.0400	69.0400	68.4000	68.4000	+3.715%	56	2,134	-56.140%
2026-06-12	63.5000	68.1900	63.5000	65.9500	+20.347%	8	2,139	-54.511%
2026-06-11	59.2400	59.2600	54.1300	54.8000	+10.662%	18	2,146	-45.255%
2026-06-10	49.5200	49.5200	49.5200	49.5200	+0.284%	4	2,144	-39.418%
2026-06-09	48.0800	49.3800	44.7900	49.3800	-8.809%	9	2,146	-39.247%
2026-06-08	51.6400	54.1500	50.1400	54.1500	+22.235%	61	2,147	-44.598%
2026-06-05	47.9000	47.9000	44.3000	44.3000	-18.521%	220	2,096	-32.280%
2026-06-04	50.0000	54.3700	50.0000	54.3700	+1.493%	1,552	2,229	-44.823%
2026-06-03	56.7500	56.7500	53.5700	53.5700	+7.678%	2	2,842	-43.999%
2026-06-02	48.4200	50.4000	48.4200	49.7500	-2.927%	176	2,843	-39.698%
2026-06-01	52.4600	53.8400	50.1300	51.2500	-13.136%	114	2,883	-41.463%
2026-05-29	63.1000	63.1000	59.0000	59.0000	-2.415%	12	2,954	-49.153%
2026-05-28	60.4600	60.4600	60.4600	60.4600	+0.515%	3	2,964	-50.380%
2026-05-27	59.0700	60.2200	59.0700	60.1500	-1.667%	5	2,967	-50.125%
2026-05-26	63.8800	64.0000	60.9800	61.1700	-0.520%	49	2,968	-50.956%
2026-05-22	59.5000	61.4900	59.5000	61.4900	+12.208%	2	2,961	-51.212%
2026-05-21	55.7500	57.0000	54.8000	54.8000	-2.837%	3	2,962	-45.255%
2026-05-20	59.6200	61.1800	56.4000	56.4000	+6.818%	3	2,962	-46.809%
2026-05-19	47.9000	52.8000	47.9000	52.8000	+8.197%	76	3,039	-43.182%
2026-05-18	55.4900	55.4900	47.4000	48.8000	-3.366%	56	3,039	-38.525%
2026-05-15	52.6700	52.6700	49.9400	50.5000	-11.310%	17	3,039	-40.594%
2026-05-14	57.7500	57.7900	56.4600	56.9400	-7.715%	27	3,103	-47.313%
2026-05-13	60.6500	62.4600	60.6500	61.7000	+4.170%	29	3,086	-51.378%
2026-05-12	65.7500	65.7500	57.5800	59.2300	-13.406%	35	3,086	-49.350%
2026-05-11	67.0000	68.7500	66.0300	68.4000	+5.882%	33	3,086	-56.140%
2026-05-08	54.2700	67.0900	54.2700	64.6000	+27.040%	82	3,091	-53.560%
2026-05-07	52.7000	54.8000	50.7100	50.8500	-6.007%	190	3,128	-41.003%
2026-05-06	51.5300	54.1000	49.5500	54.1000	+8.092%	121	3,201	-44.547%
2026-05-05	45.4700	51.6000	45.4700	50.0500	+26.389%	134	3,248	-40.060%
2026-05-04	42.1600	43.1000	39.6000	39.6000	-7.886%	240	3,307	-24.242%
2026-05-01	40.0000	43.0000	40.0000	42.9900	+13.790%	125	3,282	-30.216%
2026-04-30	38.4000	38.4000	36.3600	37.7800	-1.615%	1,715	3,282	-20.593%
2026-04-29	32.0100	38.4000	30.9200	38.4000	+29.686%	1,927	4,131	-21.875%
2026-04-28	28.3500	29.9500	27.8400	29.6100	-0.804%	1,338	5,345	+1.317%
2026-04-27	30.0000	32.9000	28.8500	29.8500	+4.810%	628	5,368	+0.503%
2026-04-24	28.0000	30.9500	26.5600	28.4800	+63.209%	4,326	5,374	+5.337%
2026-04-23	18.9700	18.9700	17.4500	17.4500	+3.499%	1,947	3,584	+71.920%
2026-04-22	17.3000	17.5000	16.8600	16.8600	-4.205%	98	1,655	+77.936%
2026-04-21	18.2500	18.2500	17.5000	17.6000	+3.529%	6	1,575	+70.455%
2026-04-20	17.8000	17.8000	16.9500	17.0000	-9.139%	144	1,575	+76.471%
2026-04-17	19.2700	20.0500	18.7100	18.7100	-1.526%	33	1,453	+60.342%
2026-04-16	17.3500	19.0000	17.2000	19.0000	+14.665%	117	1,458	+57.895%
2026-04-15	17.1000	17.1000	16.3300	16.5700	+2.664%	22	1,375	+81.050%
2026-04-14	18.8000	18.8000	15.4000	16.1400	-4.440%	235	1,362	+85.874%
2026-04-13	15.4200	17.2200	15.4200	16.8900	+9.675%	102	1,174	+77.620%
2026-04-10	15.3500	15.8100	14.7000	15.4000	+1.919%	514	1,095	+94.805%
2026-04-09	13.6700	15.1100	13.4900	15.1100	0.000%	983	826	+98.544%