Dark

INTC20280121C90
INTC Jan 21 2028 90.00 Call (INTC280121C00090000)
option OPRA

EOD

Sep 2, 2026

28.25+1.912%(+0.53)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	27.3000	28.5000	27.3000	28.2500	+1.912%	213	1,252	0.000%
2026-09-01	26.6500	27.8000	26.2000	27.7200	-2.049%	152	1,239	+1.912%
2026-08-31	29.3000	29.9400	28.2700	28.3000	-1.736%	56	1,236	-0.177%
2026-08-28	30.0000	31.6000	28.5000	28.8000	-7.097%	95	1,226	-1.910%
2026-08-27	30.5100	31.1000	28.5000	31.0000	+9.851%	61	1,241	-8.871%
2026-08-26	27.9500	28.2200	26.9000	28.2200	-0.212%	48	1,234	+0.106%
2026-08-25	30.5500	30.5500	28.1800	28.2800	+1.000%	116	1,217	-0.106%
2026-08-24	28.5000	28.8500	27.4500	28.0000	-8.317%	400	1,209	+0.893%
2026-08-21	31.9000	32.1000	30.4000	30.5400	-5.420%	113	1,119	-7.498%
2026-08-20	32.0600	32.2900	30.6900	32.2900	-1.794%	57	1,095	-12.512%
2026-08-19	35.0000	35.0000	32.3000	32.8800	-7.197%	91	1,055	-14.082%
2026-08-18	37.9500	37.9500	35.4300	35.4300	-14.172%	62	1,054	-20.265%
2026-08-17	43.4500	43.4500	41.2800	41.2800	-1.456%	24	1,024	-31.565%
2026-08-14	43.7300	43.7300	41.8900	41.8900	+0.867%	2	1,040	-32.561%
2026-08-12	42.0000	42.0000	41.4400	41.5300	+9.289%	89	1,039	-31.977%
2026-08-11	37.7500	38.8000	37.7500	38.0000	-3.308%	27	978	-25.658%
2026-08-10	40.3400	40.3500	39.2400	39.3000	-6.651%	52	959	-28.117%
2026-08-07	42.4000	42.8500	41.6500	42.1000	-0.731%	100	947	-32.898%
2026-08-06	42.3000	43.5500	42.3000	42.4100	-4.374%	81	946	-33.388%
2026-08-05	41.5700	44.5000	41.5000	44.3500	+4.230%	81	950	-36.302%
2026-08-04	38.8500	43.0000	38.8500	42.5500	+19.623%	33	888	-33.608%
2026-08-03	32.9000	36.2500	32.4500	35.5700	-3.211%	70	888	-20.579%
2026-07-31	40.0000	40.0000	36.4100	36.7500	+0.164%	22	855	-23.129%
2026-07-30	35.5600	37.8400	35.5600	36.6900	+19.706%	7	844	-23.004%
2026-07-29	31.8000	31.8000	29.7000	30.6500	-7.121%	6	844	-7.830%
2026-07-28	31.8100	34.6300	31.1500	33.0000	-7.485%	23	842	-14.394%
2026-07-27	37.4000	37.4000	34.3500	35.6700	-4.242%	77	855	-20.802%
2026-07-24	40.4500	41.2300	37.2500	37.2500	-15.341%	57	871	-24.161%
2026-07-23	44.0000	44.7500	43.9500	44.0000	-9.278%	23	841	-35.795%
2026-07-22	46.6500	48.5000	46.6500	48.5000	-1.020%	12	821	-41.753%
2026-07-21	47.7300	49.0000	47.7300	49.0000	+13.927%	30	825	-42.347%
2026-07-20	41.8500	43.5800	41.8500	43.0100	+6.198%	34	838	-34.318%
2026-07-17	36.9000	42.5000	36.3500	40.5000	-2.714%	55	839	-30.247%
2026-07-16	43.4700	43.4700	41.2000	41.6300	-7.489%	58	836	-32.140%
2026-07-15	46.4400	46.4400	43.7400	45.0000	-10.891%	20	852	-37.222%
2026-07-14	49.5000	50.7500	48.4500	50.5000	+10.407%	17	844	-44.059%
2026-07-13	47.7300	47.7300	45.7400	45.7400	-11.494%	14	840	-38.238%
2026-07-10	51.9800	51.9800	50.9500	51.6800	-6.036%	14	834	-45.337%
2026-07-09	54.6500	55.0000	54.6500	55.0000	+7.928%	6	841	-48.636%
2026-07-08	51.4500	51.4500	48.5000	50.9600	-2.000%	120	836	-44.564%
2026-07-07	54.8600	54.8700	51.7700	52.0000	-18.431%	122	832	-45.673%
2026-07-06	64.1000	64.1000	63.0000	63.7500	+5.320%	5	828	-55.686%
2026-07-02	64.0000	64.0000	60.5300	60.5300	-9.616%	55	809	-53.329%
2026-07-01	70.8100	70.8100	66.9700	66.9700	-13.026%	62	809	-57.817%
2026-06-30	77.1000	78.2500	77.0000	77.0000	+15.946%	3	800	-63.312%
2026-06-29	62.0000	66.4100	62.0000	66.4100	-0.940%	5	800	-57.461%
2026-06-26	67.3600	67.3600	67.0400	67.0400	-2.770%	3	797	-57.861%
2026-06-25	68.9500	68.9500	68.9500	68.9500	+0.952%	2	795	-59.028%
2026-06-24	72.4000	72.4000	68.3000	68.3000	-3.938%	8	797	-58.638%
2026-06-23	73.7700	74.3800	70.2000	71.1000	-7.985%	6	800	-60.267%
2026-06-22	76.8500	77.5500	74.6900	77.2700	+9.634%	30	802	-63.440%
2026-06-18	69.2300	71.9400	68.3000	70.4800	+16.496%	45	788	-59.918%
2026-06-17	60.5000	60.5000	60.5000	60.5000	+4.762%	2	788	-53.306%
2026-06-16	59.9000	59.9000	57.7500	57.7500	-12.646%	11	788	-51.082%
2026-06-15	69.2800	69.2800	66.1100	66.1100	+2.863%	98	798	-57.268%
2026-06-12	59.9300	64.9000	59.9300	64.2700	+22.770%	62	788	-56.045%
2026-06-11	55.4000	55.4000	52.3500	52.3500	+9.634%	5	840	-46.036%
2026-06-10	52.0000	52.0000	47.7500	47.7500	-3.183%	23	840	-40.838%
2026-06-09	52.5400	52.5400	49.3200	49.3200	-4.233%	5	831	-42.721%
2026-06-08	48.4200	52.4600	48.4200	51.5000	+22.590%	30	832	-45.146%
2026-06-05	46.3000	46.3000	42.0100	42.0100	-19.721%	18	813	-32.754%
2026-06-04	50.7500	52.3300	50.7500	52.3300	+1.513%	32	814	-46.016%
2026-06-03	54.5000	54.5000	51.5300	51.5500	+7.061%	66	842	-45.199%
2026-06-02	46.7000	49.0000	46.7000	48.1500	-3.255%	16	840	-41.329%
2026-06-01	47.5800	53.1000	47.5800	49.7700	-6.972%	194	830	-43.239%
2026-05-29	57.2500	57.2500	53.5000	53.5000	-6.140%	49	814	-47.196%
2026-05-28	57.8800	60.1500	57.0000	57.0000	0.000%	6	860	-50.439%
2026-05-27	57.2500	57.2500	56.4100	57.0000	-2.813%	53	862	-50.439%
2026-05-26	60.3500	60.3500	58.6500	58.6500	+0.085%	14	862	-51.833%
2026-05-22	58.6000	58.6000	58.6000	58.6000	+3.901%	15	862	-51.792%
2026-05-21	55.6000	56.4000	55.6000	56.4000	-0.106%	6	877	-49.911%
2026-05-20	56.2800	56.8000	55.3600	56.4600	+10.489%	77	877	-49.965%
2026-05-19	47.7800	51.1000	43.9500	51.1000	+7.579%	38	928	-44.716%
2026-05-18	48.3500	48.3500	46.6000	47.5000	-2.664%	17	928	-40.526%
2026-05-15	49.8300	49.8300	48.6000	48.8000	-12.293%	24	928	-42.111%
2026-05-14	54.5000	56.0300	54.5000	55.6400	-9.233%	26	936	-49.227%
2026-05-13	61.0000	61.3000	59.2900	61.3000	+4.930%	19	959	-53.915%
2026-05-12	65.0000	65.0000	55.5000	58.4200	-9.074%	23	959	-51.643%
2026-05-11	68.9000	68.9000	63.8700	64.2500	+1.936%	78	959	-56.031%
2026-05-08	53.3300	65.8000	53.3300	63.0300	+27.411%	51	915	-55.180%
2026-05-07	51.7800	53.1200	48.8700	49.4700	-4.332%	23	945	-42.895%
2026-05-06	49.3200	52.3500	47.0000	51.7100	+8.271%	92	937	-45.368%
2026-05-05	41.3000	49.5000	41.3000	47.7600	+24.472%	198	914	-40.850%
2026-05-04	39.8900	39.8900	38.2500	38.3700	-4.978%	60	915	-26.375%
2026-05-01	35.7200	40.9500	35.7200	40.3800	+15.371%	119	907	-30.040%
2026-04-30	37.5600	37.5600	34.5000	35.0000	-3.395%	170	907	-19.286%
2026-04-29	31.9000	36.2300	30.5000	36.2300	+27.212%	212	867	-22.026%
2026-04-28	27.8000	28.5500	26.4800	28.4800	+1.352%	164	838	-0.808%
2026-04-27	28.2200	30.6400	27.0000	28.1000	+3.728%	306	875	+0.534%
2026-04-24	22.9000	28.5200	22.9000	27.0900	+63.686%	296	704	+4.282%
2026-04-23	16.9300	17.7200	16.3700	16.5500	+5.013%	193	644	+70.695%
2026-04-22	15.8000	15.8600	15.7600	15.7600	-3.609%	102	692	+79.251%
2026-04-21	16.9000	16.9000	16.1500	16.3500	+3.481%	10	788	+72.783%
2026-04-20	16.0800	16.0800	15.7200	15.8000	-8.723%	124	788	+78.797%
2026-04-17	18.1700	18.7100	17.3100	17.3100	-1.815%	97	769	+63.200%
2026-04-16	16.3000	17.7500	16.3000	17.6300	+13.522%	113	716	+60.238%
2026-04-15	15.7300	16.1500	15.2500	15.5300	+3.533%	366	616	+81.906%
2026-04-14	15.2900	16.3500	14.4500	15.0000	-5.063%	79	0	+88.333%
2026-04-13	14.5600	16.2000	14.5600	15.8000	+9.494%	24	0	+78.797%
2026-04-10	14.8000	14.8000	14.1000	14.4300	0.000%	285	0	+95.773%