Dark

INTC20281215C100
INTC Dec 15 2028 100.00 Call (INTC281215C00100000)
option OPRA

EOD

Sep 29, 2026

54.00+1.791%(+0.95)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	53.0000	54.0000	52.0000	54.0000	+1.791%	16	4,853	0.000%
2026-09-28	58.1500	58.1500	52.8500	53.0500	-11.818%	17	4,851	+1.791%
2026-09-25	61.8700	61.8700	59.5000	60.1600	-4.204%	21	4,844	-10.239%
2026-09-24	61.9000	62.8000	59.0000	62.8000	+6.621%	33	4,838	-14.013%
2026-09-23	58.7500	58.9000	56.7000	58.9000	-1.915%	61	4,847	-8.319%
2026-09-22	57.4300	60.0500	57.4300	60.0500	+2.913%	96	4,859	-10.075%
2026-09-21	54.5000	61.1900	53.0000	58.3500	+22.842%	189	4,858	-7.455%
2026-09-18	48.4000	48.4000	46.0700	47.5000	-2.664%	143	4,886	+13.684%
2026-09-17	44.3000	50.0000	44.3000	48.8000	+18.017%	136	4,896	+10.656%
2026-09-16	42.9000	42.9000	40.5900	41.3500	+6.490%	156	4,859	+30.593%
2026-09-15	40.3500	41.3300	38.3000	38.8300	-2.314%	38	4,829	+39.068%
2026-09-14	39.2500	40.7200	38.0000	39.7500	-10.674%	54	4,836	+35.849%
2026-09-11	43.5600	45.6500	43.0500	44.5000	+4.215%	73	4,790	+21.348%
2026-09-10	43.9500	44.3500	41.6000	42.7000	-9.149%	122	4,822	+26.464%
2026-09-09	44.7000	47.0000	44.7000	47.0000	+1.293%	17	4,804	+14.894%
2026-09-08	42.2000	46.8100	41.1500	46.4000	+21.307%	159	4,802	+16.379%
2026-09-04	35.4000	38.4000	35.4000	38.2500	+10.453%	182	4,777	+41.176%
2026-09-03	33.1000	34.9500	32.8800	34.6300	+2.760%	38	4,777	+55.934%
2026-09-02	33.5000	34.0000	32.3500	33.7000	+2.369%	21	4,762	+60.237%
2026-09-01	31.8000	33.1900	31.3100	32.9200	-2.747%	39	4,755	+64.034%
2026-08-31	34.6000	34.7500	33.5000	33.8500	-0.558%	63	4,742	+59.527%
2026-08-28	35.1500	37.4000	33.9000	34.0400	-5.732%	39	4,709	+58.637%
2026-08-27	34.9700	36.7000	34.0200	36.1100	+7.470%	81	4,712	+49.543%
2026-08-26	33.0000	34.2200	32.4000	33.6000	-0.562%	106	4,693	+60.714%
2026-08-25	35.5000	35.5000	33.4000	33.7900	-0.618%	119	4,607	+59.811%
2026-08-24	35.4000	35.4000	32.9700	34.0000	-6.207%	199	4,555	+58.824%
2026-08-21	38.4200	38.4200	36.2500	36.2500	-4.681%	2,113	4,493	+48.966%
2026-08-20	38.7600	38.7600	36.3500	38.0300	-1.221%	62	3,027	+41.993%
2026-08-19	42.8000	42.8000	38.0000	38.5000	-8.246%	75	3,004	+40.260%
2026-08-18	45.0000	45.6900	41.3100	41.9600	-12.765%	101	2,970	+28.694%
2026-08-17	47.0000	49.5200	47.0000	48.1000	+1.370%	29	2,914	+12.266%
2026-08-14	50.3100	50.7500	47.4500	47.4500	-3.850%	60	2,891	+13.804%
2026-08-13	47.1300	52.2000	47.1300	49.3500	+5.112%	79	2,854	+9.422%
2026-08-12	47.9000	48.0000	46.5000	46.9500	+5.506%	32	2,856	+15.016%
2026-08-11	45.0000	46.2000	44.0000	44.5000	-2.198%	108	2,847	+21.348%
2026-08-10	47.0000	47.0000	45.4200	45.5000	-7.745%	89	2,774	+18.681%
2026-08-07	51.3600	51.3600	47.3500	49.3200	+0.550%	134	2,733	+9.489%
2026-08-06	48.1800	49.5800	48.1800	49.0500	-1.998%	96	2,726	+10.092%
2026-08-05	50.0000	50.5000	47.7500	50.0500	+0.765%	19	2,748	+7.892%
2026-08-04	47.2300	49.6700	46.0800	49.6700	+19.485%	41	2,735	+8.718%
2026-08-03	38.7100	41.8400	38.5500	41.5700	-2.073%	56	2,727	+29.901%
2026-07-31	46.1800	47.0000	42.4500	42.4500	-2.301%	154	2,709	+27.208%
2026-07-30	39.5000	43.8200	39.0000	43.4500	+22.325%	86	2,596	+24.281%
2026-07-29	39.2000	39.6000	35.4000	35.5200	-10.574%	94	2,610	+52.027%
2026-07-28	39.8900	40.8200	37.2000	39.7200	-8.479%	134	2,600	+35.952%
2026-07-27	43.9000	44.5300	39.6000	43.4000	-0.800%	100	2,555	+24.424%
2026-07-24	50.0700	50.8500	43.6000	43.7500	-13.980%	670	2,570	+23.429%
2026-07-23	52.4800	53.2900	50.3200	50.8600	-5.710%	65	2,133	+6.174%
2026-07-22	52.4500	55.7500	52.4500	53.9400	-3.229%	240	2,107	+0.111%
2026-07-21	54.8000	55.7400	51.9900	55.7400	+12.492%	23	1,956	-3.122%
2026-07-20	49.3500	51.0000	48.7700	49.5500	+4.316%	81	1,956	+8.981%
2026-07-17	44.9500	49.3000	42.8000	47.5000	-2.163%	89	1,946	+13.684%
2026-07-16	51.2000	51.2000	47.0200	48.5500	-7.647%	190	1,904	+11.226%
2026-07-15	56.5500	56.5500	49.9100	52.5700	-9.393%	232	1,762	+2.720%
2026-07-14	56.0000	58.0200	54.3000	58.0200	+8.530%	133	1,584	-6.929%
2026-07-13	55.2700	57.2500	52.1000	53.4600	-8.693%	205	1,509	+1.010%
2026-07-10	57.8700	58.6000	57.0000	58.5500	-1.181%	48	1,363	-7.771%
2026-07-09	63.7700	63.8100	59.2500	59.2500	+0.680%	104	1,350	-8.861%
2026-07-08	58.0000	58.8500	54.5000	58.8500	+1.466%	76	1,262	-8.241%
2026-07-07	64.6000	64.6000	57.9300	58.0000	-17.237%	108	1,227	-6.897%
2026-07-06	71.0000	72.8500	70.0800	70.0800	+5.622%	24	1,225	-22.945%
2026-07-02	71.5900	74.1500	65.8500	66.3500	-9.936%	29	1,207	-18.613%
2026-07-01	77.7300	77.7300	73.6700	73.6700	-11.804%	29	1,207	-26.700%
2026-06-30	77.6500	85.0000	77.6500	83.5300	+9.691%	67	1,193	-35.353%
2026-06-29	71.0000	76.1500	65.8500	76.1500	+3.254%	30	1,162	-29.087%
2026-06-26	73.8700	75.5500	71.9500	73.7500	-3.279%	40	1,167	-26.780%
2026-06-25	83.0000	83.0000	71.7400	76.2500	+2.075%	60	1,151	-29.180%
2026-06-24	77.4500	78.5500	74.7000	74.7000	-2.391%	5	1,179	-27.711%
2026-06-23	74.6000	80.5700	74.6000	76.5300	-8.479%	41	1,177	-29.439%
2026-06-22	81.7500	83.6200	80.1700	83.6200	+8.739%	74	1,166	-35.422%
2026-06-18	78.0000	78.0000	73.0000	76.9000	+15.034%	76	1,054	-29.779%
2026-06-17	65.0000	67.6000	64.5900	66.8500	+4.699%	75	1,054	-19.222%
2026-06-16	71.5000	71.5000	63.8500	63.8500	-11.196%	76	1,054	-15.427%
2026-06-15	72.5200	76.1500	71.2100	71.9000	+1.268%	75	1,042	-24.896%
2026-06-12	63.0000	71.8000	62.7500	71.0000	+14.240%	174	1,030	-23.944%
2026-06-11	58.3400	64.1000	58.1800	62.1500	+10.982%	46	950	-13.113%
2026-06-10	56.4100	56.4100	52.4000	56.0000	+5.501%	27	941	-3.571%
2026-06-09	57.9500	57.9500	48.0000	53.0800	-5.231%	197	937	+1.733%
2026-06-08	55.0000	57.0000	53.5500	56.0100	+19.170%	54	907	-3.589%
2026-06-05	51.6700	52.1300	47.0000	47.0000	-16.593%	184	906	+14.894%
2026-06-04	54.1500	56.8100	53.1000	56.3500	-1.658%	58	844	-4.170%
2026-06-03	60.8500	60.8500	57.0000	57.3000	+6.506%	16	831	-5.759%
2026-06-02	53.8700	54.5500	51.0000	53.8000	-1.429%	102	831	+0.372%
2026-06-01	54.6500	57.0000	52.5000	54.5800	-7.492%	89	790	-1.063%
2026-05-29	63.7000	65.3500	59.0000	59.0000	-6.349%	48	734	-8.475%
2026-05-28	63.9500	63.9500	60.0000	63.0000	+0.048%	103	750	-14.286%
2026-05-27	62.1500	63.1500	59.7500	62.9700	-4.345%	31	685	-14.245%
2026-05-26	67.0000	67.0000	63.0200	65.8300	+6.177%	143	663	-17.971%
2026-05-22	61.0000	63.9500	61.0000	62.0000	+0.813%	45	546	-12.903%
2026-05-21	60.5000	61.5000	58.2500	61.5000	+0.098%	24	508	-12.195%
2026-05-20	61.0000	63.8000	60.2000	61.4400	+9.519%	24	508	-12.109%
2026-05-19	51.2000	56.1000	49.0000	56.1000	+8.406%	22	481	-3.743%
2026-05-18	55.5000	55.5000	49.9500	51.7500	-5.046%	54	481	+4.348%
2026-05-15	54.0000	55.0000	52.7900	54.5000	-8.863%	110	481	-0.917%
2026-05-14	60.8000	60.8000	58.0000	59.8000	-5.827%	142	438	-9.699%
2026-05-13	65.0500	65.1300	63.5000	63.5000	+2.751%	37	371	-14.961%
2026-05-12	67.4100	69.7400	58.0500	61.8000	-11.550%	280	371	-12.621%
2026-05-11	71.2500	73.0000	68.1500	69.8700	+4.486%	108	371	-22.714%
2026-05-08	56.5100	72.5000	56.5100	66.8700	+26.170%	96	0	-19.246%
2026-05-07	55.4800	56.5000	53.0000	53.0000	0.000%	50	0	+1.887%