Dark

INTC20281215C105
INTC Dec 15 2028 105.00 Call (INTC281215C00105000)
option OPRA

EOD

Sep 29, 2026

52.09+1.540%(+0.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	51.1500	52.0900	51.1500	52.0900	+1.540%	2	1,860	0.000%
2026-09-28	51.9700	51.9700	51.3000	51.3000	-12.353%	2	1,861	+1.540%
2026-09-25	59.3500	59.3500	58.5300	58.5300	-1.713%	12	1,861	-11.003%
2026-09-24	59.5000	59.5500	58.4000	59.5500	+6.434%	3	1,862	-12.527%
2026-09-23	56.0500	56.0500	55.4500	55.9500	-4.277%	11	1,863	-6.899%
2026-09-22	56.4100	58.4500	56.3500	58.4500	+1.918%	13	1,864	-10.881%
2026-09-21	51.9000	59.6000	51.9000	57.3500	+28.415%	33	1,867	-9.172%
2026-09-18	46.0000	46.0000	44.3900	44.6600	-4.122%	7	1,872	+16.637%
2026-09-17	44.7000	48.1500	44.7000	46.5800	+13.610%	153	1,871	+11.829%
2026-09-16	41.2200	41.2200	40.2200	41.0000	+9.333%	51	1,824	+27.049%
2026-09-15	37.5000	37.5000	37.5000	37.5000	-2.089%	1	1,816	+38.907%
2026-09-14	38.0000	38.3000	37.0000	38.3000	-10.618%	5	1,817	+36.005%
2026-09-11	42.1800	42.9300	41.8500	42.8500	+3.427%	56	1,817	+21.564%
2026-09-10	42.1100	42.2500	40.7000	41.4300	-7.933%	105	1,849	+25.730%
2026-09-09	43.8300	45.2000	43.8300	45.0000	+0.942%	47	1,834	+15.756%
2026-09-08	41.3000	45.5000	41.2000	44.5800	+22.979%	89	1,839	+16.846%
2026-09-04	34.2400	36.2500	34.2400	36.2500	+6.618%	9	1,867	+43.697%
2026-09-03	32.5000	34.0000	32.5000	34.0000	+7.971%	11	1,867	+53.206%
2026-09-02	31.5200	31.5200	31.4900	31.4900	+0.447%	2	1,857	+65.418%
2026-09-01	30.0000	32.0000	30.0000	31.3500	-3.834%	13	1,858	+66.156%
2026-08-31	33.5500	33.5500	32.6000	32.6000	-0.458%	201	1,865	+59.785%
2026-08-28	32.6000	32.7500	32.6000	32.7500	-2.414%	9	2,065	+59.053%
2026-08-27	34.7500	34.7500	33.5600	33.5600	+4.875%	14	2,067	+55.215%
2026-08-26	32.0000	32.0000	32.0000	32.0000	-2.736%	1	2,060	+62.781%
2026-08-25	33.1500	33.5500	32.7000	32.9000	+0.305%	8	2,061	+58.328%
2026-08-24	32.9200	32.9200	31.7000	32.8000	-6.286%	36	2,064	+58.811%
2026-08-21	35.7900	35.7900	34.9000	35.0000	-4.814%	18	2,081	+48.829%
2026-08-20	36.3000	36.7700	36.3000	36.7700	-1.289%	2	2,082	+41.664%
2026-08-19	37.2500	38.1700	37.1600	37.2500	-8.025%	50	2,082	+39.839%
2026-08-18	42.6200	42.6200	40.5000	40.5000	-13.369%	12	2,055	+28.617%
2026-08-17	46.8000	47.6100	46.7500	46.7500	+1.520%	5	2,055	+11.422%
2026-08-14	49.1700	49.1700	46.0500	46.0500	-3.701%	58	2,053	+13.116%
2026-08-13	49.6500	50.1000	47.8200	47.8200	+2.398%	47	2,004	+8.929%
2026-08-12	45.7500	46.7000	45.7500	46.7000	+6.136%	2	2,002	+11.542%
2026-08-11	44.2000	44.2000	43.9000	44.0000	-2.266%	4	2,002	+18.386%
2026-08-10	44.6100	45.0300	44.6100	45.0200	-4.416%	5	1,999	+15.704%
2026-08-07	49.5100	49.5100	46.0500	47.1000	-1.423%	135	1,999	+10.594%
2026-08-06	46.8800	49.4500	46.8800	47.7800	-3.162%	13	2,062	+9.021%
2026-08-05	49.0000	49.3400	47.0300	49.3400	+2.069%	6	2,062	+5.574%
2026-08-04	45.7000	48.5500	45.5000	48.3400	+19.861%	31	2,060	+7.758%
2026-08-03	37.5900	40.3300	37.5900	40.3300	-3.239%	4	2,054	+29.159%
2026-07-31	45.2700	45.2700	41.2600	41.6800	-0.762%	140	2,050	+24.976%
2026-07-30	39.9600	42.1500	39.9600	42.0000	+15.766%	17	1,943	+24.024%
2026-07-29	38.3000	38.4300	35.2000	36.2800	-4.526%	440	1,934	+43.578%
2026-07-28	37.8200	39.7000	36.5600	38.0000	-8.851%	98	1,675	+37.079%
2026-07-27	42.5300	43.0500	39.7500	41.6900	-1.279%	93	1,646	+24.946%
2026-07-24	50.1000	50.1000	42.2300	42.2300	-13.974%	168	1,573	+23.348%
2026-07-23	50.9700	52.0000	48.7500	49.0900	-7.412%	62	1,452	+6.111%
2026-07-22	50.4000	54.6000	50.4000	53.0200	-0.971%	86	1,399	-1.754%
2026-07-21	52.5000	53.5400	51.5000	53.5400	+12.220%	18	1,339	-2.708%
2026-07-20	50.1500	50.1500	47.7100	47.7100	+2.382%	6	1,343	+9.180%
2026-07-17	41.8800	47.0700	41.6600	46.6000	-1.626%	11	1,340	+11.781%
2026-07-16	49.1500	49.9700	46.2600	47.3700	-7.697%	34	1,335	+9.964%
2026-07-15	55.0000	55.0000	48.8800	51.3200	-8.193%	55	1,319	+1.500%
2026-07-14	54.3500	55.9000	54.0000	55.9000	+8.755%	69	1,308	-6.816%
2026-07-13	53.6000	53.9000	50.7500	51.4000	-9.825%	734	1,255	+1.342%
2026-07-10	56.5700	57.1400	56.5700	57.0000	-6.557%	29	562	-8.614%
2026-07-09	63.0000	63.0000	61.0000	61.0000	+7.018%	2	581	-14.607%
2026-07-08	56.2500	57.0000	54.3200	57.0000	-0.524%	31	581	-8.614%
2026-07-07	59.7200	59.7200	57.3000	57.3000	-16.338%	35	576	-9.092%
2026-07-06	70.2000	70.8500	68.4900	68.4900	+5.629%	8	565	-23.945%
2026-07-02	71.4300	71.4300	64.8400	64.8400	-11.384%	5	565	-19.664%
2026-07-01	75.6500	75.6500	73.1700	73.1700	-11.363%	2	565	-28.810%
2026-06-30	81.7300	82.5500	81.6500	82.5500	+22.989%	49	565	-36.899%
2026-06-29	68.1000	68.5000	65.1200	67.1200	-8.494%	5	521	-22.393%
2026-06-25	73.3500	73.3500	73.3500	73.3500	+0.562%	15	518	-28.984%
2026-06-24	74.1800	77.6300	72.9400	72.9400	-4.716%	6	518	-28.585%
2026-06-23	73.8200	78.9500	73.8200	76.5500	-6.269%	15	517	-31.953%
2026-06-22	81.8500	81.8500	80.3600	81.6700	+11.602%	4	514	-36.219%
2026-06-18	73.7000	73.8800	73.1800	73.1800	+12.671%	5	512	-28.819%
2026-06-17	64.2700	65.4800	64.2700	64.9500	+1.611%	14	512	-19.800%
2026-06-16	66.2500	66.2500	63.3700	63.9200	-9.718%	8	512	-18.508%
2026-06-15	73.0000	73.0000	70.3500	70.8000	+3.965%	65	513	-26.427%
2026-06-12	63.6300	68.1000	63.6300	68.1000	+9.839%	24	472	-23.510%
2026-06-11	59.2700	62.0000	58.1700	62.0000	+20.318%	18	480	-15.984%
2026-06-10	53.4700	54.4500	51.4200	51.5300	-1.735%	40	475	+1.087%
2026-06-09	56.0000	56.0000	46.1900	52.4400	-3.497%	75	448	-0.667%
2026-06-08	52.0000	56.9500	52.0000	54.3400	+14.400%	7	431	-4.141%
2026-06-05	50.7300	50.7300	46.3500	47.5000	-11.281%	35	428	+9.663%
2026-06-04	53.2900	53.5400	53.2900	53.5400	-3.532%	4	412	-2.708%
2026-06-03	56.0000	57.2200	55.5000	55.5000	+7.246%	3	408	-6.144%
2026-06-02	50.4600	53.0000	50.1200	51.7500	-1.821%	14	409	+0.657%
2026-06-01	54.1000	55.3800	51.2500	52.7100	-16.000%	46	411	-1.176%
2026-05-29	62.7500	62.7500	62.7500	62.7500	+1.112%	1	420	-16.988%
2026-05-28	61.8500	62.0600	61.2500	62.0600	+0.911%	12	420	-16.065%
2026-05-26	62.5000	62.5000	61.5000	61.5000	-0.518%	2	409	-15.301%
2026-05-22	62.3600	62.3600	61.8200	61.8200	+5.226%	4	409	-15.739%
2026-05-21	58.7500	58.7500	58.7500	58.7500	+2.121%	1	409	-11.336%
2026-05-20	59.6300	59.6500	57.5300	57.5300	+6.537%	16	409	-9.456%
2026-05-19	49.4500	54.0000	48.5000	54.0000	+6.383%	34	396	-3.537%
2026-05-18	56.4700	56.4700	49.0000	50.7600	-3.130%	55	396	+2.620%
2026-05-15	52.1100	53.5000	51.0000	52.4000	-10.043%	43	396	-0.592%
2026-05-14	59.5000	59.5000	58.2500	58.2500	-8.470%	89	346	-10.575%
2026-05-13	62.0200	63.6400	62.0000	63.6400	+2.364%	202	69	-18.149%
2026-05-12	76.2900	76.2900	62.1700	62.1700	-9.373%	26	69	-16.214%
2026-05-11	70.6000	70.6000	66.0000	68.6000	+4.335%	33	69	-24.067%
2026-05-08	56.9000	69.0000	56.9000	65.7500	+27.127%	32	0	-20.776%
2026-05-07	52.5500	52.5500	51.7200	51.7200	0.000%	2	0	+0.715%