Dark

INTC20280121C95
INTC Jan 21 2028 95.00 Call (INTC280121C00095000)
option OPRA

EOD

Sep 2, 2026

26.40+1.931%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	26.4000	26.4000	26.4000	26.4000	+1.931%	1	2,367	0.000%
2026-09-01	24.9000	25.9000	24.9000	25.9000	-2.522%	9	2,367	+1.931%
2026-08-31	26.8800	27.6000	26.5700	26.5700	-1.520%	17	2,370	-0.640%
2026-08-28	28.5000	28.6400	26.8400	26.9800	-3.297%	8	2,367	-2.150%
2026-08-27	28.4000	28.6800	26.5300	27.9000	+6.084%	17	2,370	-5.376%
2026-08-26	25.9900	27.2000	25.8100	26.3000	-2.303%	56	2,373	+0.380%
2026-08-25	30.3500	30.3500	26.9200	26.9200	0.000%	7	2,332	-1.932%
2026-08-24	26.7400	27.0000	25.8500	26.9200	-8.060%	8	2,332	-1.932%
2026-08-21	29.7000	29.7000	29.0100	29.2800	-4.000%	19	2,334	-9.836%
2026-08-20	28.8100	30.5000	28.8100	30.5000	-4.688%	12	2,320	-13.443%
2026-08-19	32.2000	33.5000	30.9400	32.0000	-6.021%	33	2,326	-17.500%
2026-08-18	36.1200	36.1200	33.6000	34.0500	-17.052%	65	2,315	-22.467%
2026-08-17	41.0500	41.0500	41.0500	41.0500	+3.270%	1	2,306	-35.688%
2026-08-14	41.0000	41.0000	39.7500	39.7500	-6.117%	3	2,307	-33.585%
2026-08-13	41.7700	43.4500	41.7700	42.3400	+7.190%	4	2,304	-37.648%
2026-08-12	38.6000	39.7900	38.3200	39.5000	+7.512%	122	2,304	-33.165%
2026-08-11	37.1000	37.1000	36.3500	36.7400	-2.675%	33	2,407	-28.144%
2026-08-10	38.1900	38.8500	37.5500	37.7500	-5.175%	277	2,404	-30.066%
2026-08-06	40.6000	40.6000	39.8100	39.8100	-6.285%	3	2,350	-33.685%
2026-08-05	41.0000	42.4800	40.9000	42.4800	+3.307%	244	2,349	-37.853%
2026-08-04	37.4000	41.2800	37.4000	41.1200	+21.837%	33	2,339	-35.798%
2026-08-03	31.8000	33.7500	31.8000	33.7500	-3.323%	147	2,345	-21.778%
2026-07-31	37.7900	37.7900	34.9100	34.9100	+1.276%	25	2,300	-24.377%
2026-07-30	34.9500	36.5200	34.1500	34.4700	+20.105%	239	2,288	-23.412%
2026-07-29	30.6000	31.5500	28.7000	28.7000	-8.889%	409	2,311	-8.014%
2026-07-28	31.6500	32.9100	29.0000	31.5000	-9.509%	456	2,303	-16.190%
2026-07-27	36.2300	36.4500	33.1500	34.8100	-1.944%	141	2,248	-24.160%
2026-07-24	39.1200	39.2600	35.5000	35.5000	-15.274%	132	2,167	-25.634%
2026-07-23	44.7300	44.7300	41.9000	41.9000	-11.603%	3	2,053	-36.993%
2026-07-21	48.0000	48.0000	47.3000	47.4000	+15.610%	19	2,053	-44.304%
2026-07-20	40.8400	41.8500	40.4700	41.0000	+1.939%	30	2,049	-35.610%
2026-07-17	38.8000	40.2200	37.0000	40.2200	+1.823%	8	2,040	-34.361%
2026-07-16	41.2100	41.2100	39.5000	39.5000	-9.195%	12	2,036	-33.165%
2026-07-15	43.8800	43.8800	42.7300	43.5000	-8.786%	3	2,036	-39.310%
2026-07-14	45.2500	47.6900	45.2500	47.6900	+6.072%	13	2,036	-44.642%
2026-07-13	45.9000	45.9000	43.9500	44.9600	-10.847%	7	2,037	-41.281%
2026-07-10	49.5000	50.4300	49.5000	50.4300	-4.053%	11	2,037	-47.650%
2026-07-09	52.5600	52.5600	52.5600	52.5600	+7.926%	1	2,027	-49.772%
2026-07-08	47.2500	48.7000	46.3700	48.7000	-3.755%	6	2,027	-45.791%
2026-07-07	50.6000	50.6000	50.6000	50.6000	-18.387%	10	2,026	-47.826%
2026-07-06	65.5500	65.5500	62.0000	62.0000	+2.513%	2	2,026	-57.419%
2026-07-02	60.4000	60.4900	60.4000	60.4800	-18.819%	4	2,027	-56.349%
2026-06-30	74.0000	75.8300	74.0000	74.5000	+29.161%	17	2,027	-64.564%
2026-06-29	62.8200	62.8200	57.6800	57.6800	-11.534%	3	2,036	-54.230%
2026-06-26	65.0000	65.6500	65.0000	65.2000	-3.048%	10	2,035	-59.509%
2026-06-24	66.5000	67.2500	65.7600	67.2500	-2.395%	12	2,034	-60.743%
2026-06-23	73.0000	73.0000	68.8500	68.9000	-8.182%	7	2,033	-61.684%
2026-06-22	72.3000	75.1000	72.3000	75.0400	+7.739%	12	2,039	-64.819%
2026-06-18	67.6100	70.0000	65.0600	69.6500	+17.157%	29	2,037	-62.096%
2026-06-17	58.8000	59.4500	58.8000	59.4500	+4.207%	10	2,037	-55.593%
2026-06-16	57.2500	57.9500	57.0500	57.0500	-10.818%	9	2,037	-53.725%
2026-06-15	67.9500	67.9500	63.9700	63.9700	+2.681%	55	2,035	-58.731%
2026-06-12	57.1200	63.0000	57.1200	62.3000	+19.349%	6	1,988	-57.624%
2026-06-11	55.2100	55.2300	52.2000	52.2000	+12.549%	14	1,991	-49.425%
2026-06-10	49.4000	49.4000	46.3800	46.3800	+1.355%	8	2,001	-43.079%
2026-06-09	52.1000	52.1000	41.7500	45.7600	-7.761%	14	2,002	-42.308%
2026-06-08	47.2500	51.5000	47.2500	49.6100	+20.267%	5	2,004	-46.785%
2026-06-05	43.0500	43.1500	41.0000	41.2500	-17.467%	17	2,006	-36.000%
2026-06-04	47.4500	49.9800	47.4500	49.9800	+0.970%	16	1,999	-47.179%
2026-06-03	53.1500	53.1500	49.5000	49.5000	+7.609%	5	2,014	-46.667%
2026-06-02	44.4700	47.3000	44.4700	46.0000	-3.564%	30	2,017	-42.609%
2026-06-01	46.6000	49.2300	46.6000	47.7000	-7.379%	20	2,043	-44.654%
2026-05-29	55.2000	55.2000	51.5000	51.5000	-8.704%	3	2,049	-48.738%
2026-05-28	57.1800	58.0000	53.9200	56.4100	+1.275%	6	2,051	-53.200%
2026-05-27	55.7000	55.7000	55.7000	55.7000	-3.966%	1	2,052	-52.603%
2026-05-26	58.0000	58.0000	58.0000	58.0000	+10.582%	1	2,051	-54.483%
2026-05-21	52.4500	52.4500	52.4500	52.4500	-4.376%	2	2,051	-49.666%
2026-05-20	53.3200	54.8500	52.4000	54.8500	+27.855%	16	2,051	-51.869%
2026-05-19	45.9500	46.3100	42.2900	42.9000	-5.590%	17	2,064	-38.462%
2026-05-18	46.9000	48.4500	43.7500	45.4400	-8.202%	100	2,064	-41.901%
2026-05-15	47.8300	49.5000	46.0000	49.5000	-9.918%	41	2,064	-46.667%
2026-05-14	51.5000	54.9500	51.5000	54.9500	-5.079%	61	2,100	-51.956%
2026-05-13	55.3200	58.5000	54.2900	57.8900	+4.306%	57	2,116	-54.396%
2026-05-12	60.8000	60.8000	51.1000	55.5000	-12.598%	113	2,116	-52.432%
2026-05-11	64.0000	65.5000	61.8700	63.5000	+4.527%	33	2,116	-58.425%
2026-05-08	51.2200	64.3000	51.2200	60.7500	+30.086%	54	2,203	-56.543%
2026-05-07	50.5100	50.5100	46.7000	46.7000	-5.847%	16	2,224	-43.469%
2026-05-06	47.8300	50.0000	46.0200	49.6000	+7.826%	69	2,231	-46.774%
2026-05-05	43.5000	47.4400	43.5000	46.0000	+27.778%	103	2,235	-42.609%
2026-05-04	38.6000	38.6000	36.0000	36.0000	-7.928%	42	2,266	-26.667%
2026-05-01	33.6300	39.2900	33.6300	39.1000	+13.663%	57	2,294	-32.481%
2026-04-30	35.7400	35.7400	32.7500	34.4000	-1.994%	377	2,294	-23.256%
2026-04-29	29.7200	35.1000	29.6300	35.1000	+32.753%	774	2,156	-24.786%
2026-04-28	26.5000	27.0000	25.0000	26.4400	-3.292%	142	2,054	-0.151%
2026-04-27	25.9200	29.1500	25.9200	27.3400	+9.579%	118	2,043	-3.438%
2026-04-24	24.4500	26.3000	23.9400	24.9500	+62.541%	1,080	2,034	+5.812%
2026-04-23	16.2000	16.2000	14.4200	15.3500	+4.707%	38	1,604	+71.987%
2026-04-22	14.8400	14.8400	14.5300	14.6600	-4.619%	95	1,585	+80.082%
2026-04-21	15.5800	15.9800	15.0000	15.3700	+3.851%	54	1,574	+71.763%
2026-04-20	15.8000	15.8000	14.3500	14.8000	-10.843%	269	1,574	+78.378%
2026-04-17	16.6500	17.6100	16.2000	16.6000	-0.777%	452	1,502	+59.036%
2026-04-16	15.4000	16.7400	15.0000	16.7300	+16.181%	390	1,525	+57.800%
2026-04-15	14.3000	15.0000	13.4500	14.4000	+2.857%	836	1,387	+83.333%
2026-04-14	14.1000	14.7500	13.2300	14.0000	-5.277%	425	0	+88.571%
2026-04-13	14.1700	15.2000	13.5100	14.7800	0.000%	588	0	+78.620%