Dark

INTC20281215C110
INTC Dec 15 2028 110.00 Call (INTC281215C00110000)
option OPRA

EOD

Sep 29, 2026

50.55+1.772%(+0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	50.5500	50.5500	50.5500	50.5500	+1.772%	1	1,942	0.000%
2026-09-28	54.4500	54.4500	49.6500	49.6700	-13.557%	13	1,942	+1.772%
2026-09-25	58.0600	58.0600	57.2500	57.4600	-1.119%	18	1,942	-12.026%
2026-09-24	54.0000	58.5500	54.0000	58.1100	+5.157%	13	1,934	-13.010%
2026-09-23	55.2000	55.2600	53.5500	55.2600	-1.321%	7	1,938	-8.523%
2026-09-22	54.6600	56.0000	54.3800	56.0000	+1.726%	9	1,935	-9.732%
2026-09-21	50.5600	57.6200	49.4500	55.0500	+24.435%	45	1,937	-8.174%
2026-09-18	45.2800	45.2800	43.0000	44.2400	-2.769%	8	1,940	+14.263%
2026-09-17	42.0000	46.8000	42.0000	45.5000	+20.434%	34	1,943	+11.099%
2026-09-16	40.8000	40.8000	37.7800	37.7800	+5.649%	25	1,958	+33.801%
2026-09-15	36.8800	36.8800	35.6600	35.7600	-3.404%	67	1,956	+41.359%
2026-09-14	36.0000	37.5500	36.0000	37.0200	-9.619%	205	1,920	+36.548%
2026-09-11	41.5500	41.5500	40.5000	40.9600	+1.891%	17	1,876	+23.413%
2026-09-10	40.5000	40.9000	39.1200	40.2000	-7.840%	18	1,875	+25.746%
2026-09-09	41.9500	43.8700	41.9500	43.6200	+5.745%	9	1,873	+15.887%
2026-09-08	41.0000	43.5800	39.6800	41.2500	+18.297%	126	1,873	+22.545%
2026-09-04	34.0000	36.3500	34.0000	34.8700	+6.799%	20	1,860	+44.967%
2026-09-03	31.5800	32.6500	31.5800	32.6500	+7.437%	6	1,860	+54.824%
2026-09-02	30.0500	30.3900	30.0500	30.3900	+0.363%	4	1,862	+66.338%
2026-09-01	29.1100	30.5800	28.9900	30.2800	-3.259%	16	1,860	+66.942%
2026-08-31	31.7000	31.7000	31.1500	31.3000	+0.321%	155	1,853	+61.502%
2026-08-28	33.2200	33.2200	31.2000	31.2000	-4.382%	2	1,851	+62.019%
2026-08-27	32.7000	33.3200	31.6900	32.6300	+6.774%	20	1,850	+54.919%
2026-08-26	30.8600	30.8700	30.2000	30.5600	-2.239%	13	1,841	+65.412%
2026-08-25	32.2500	33.1000	31.2500	31.2600	-0.951%	17	1,840	+61.708%
2026-08-24	31.3900	31.8000	30.5900	31.5600	-7.122%	173	1,839	+60.171%
2026-08-21	35.7600	35.7600	33.9000	33.9800	-4.336%	40	1,829	+48.764%
2026-08-20	34.3000	35.5200	34.0000	35.5200	-1.607%	229	1,825	+42.314%
2026-08-19	40.5500	40.5500	35.8300	36.1000	-7.554%	129	1,624	+40.028%
2026-08-18	41.8200	42.5500	38.7500	39.0500	-13.357%	51	1,547	+29.449%
2026-08-17	45.2500	45.2500	44.3000	45.0700	+0.156%	7	1,522	+12.159%
2026-08-14	47.2000	47.2200	45.0000	45.0000	-6.015%	11	1,522	+12.333%
2026-08-13	48.1400	48.1400	47.0000	47.8800	+7.596%	5	1,522	+5.576%
2026-08-12	44.5000	45.3000	44.5000	44.5000	+5.701%	14	1,520	+13.596%
2026-08-11	42.3500	42.3500	42.0500	42.1000	-2.093%	3	1,510	+20.071%
2026-08-10	44.4500	44.4500	43.0000	43.0000	-7.127%	6	1,508	+17.558%
2026-08-07	44.9000	46.8000	44.8500	46.3000	+0.652%	164	1,507	+9.179%
2026-08-06	46.6700	48.2000	46.0000	46.0000	-4.167%	8	1,509	+9.891%
2026-08-05	46.3900	48.0000	46.3900	48.0000	+2.455%	28	1,505	+5.312%
2026-08-04	44.4000	46.8500	44.3500	46.8500	+20.282%	64	1,481	+7.898%
2026-08-03	38.0000	39.7000	36.3000	38.9500	-3.517%	19	1,434	+29.782%
2026-07-31	41.0200	41.0500	40.3000	40.3700	-2.133%	43	1,436	+25.217%
2026-07-30	37.2500	41.8400	36.9100	41.2500	+19.565%	17	1,431	+22.545%
2026-07-29	36.4500	36.4500	33.5000	34.5000	-8.682%	93	1,439	+46.522%
2026-07-28	37.5500	37.7800	35.4000	37.7800	-6.137%	79	1,428	+33.801%
2026-07-27	43.0200	43.2100	38.1500	40.2500	-1.589%	49	1,417	+25.590%
2026-07-24	45.6400	46.0000	40.9000	40.9000	-14.076%	99	1,403	+23.594%
2026-07-23	50.2900	50.5200	47.6000	47.6000	-7.591%	21	1,381	+6.197%
2026-07-22	53.0000	53.0000	51.3000	51.5100	-1.397%	104	1,367	-1.864%
2026-07-21	51.2100	52.7500	49.7800	52.2400	+10.842%	13	1,273	-3.235%
2026-07-20	49.5000	49.5000	46.5500	47.1300	+5.084%	28	1,274	+7.257%
2026-07-17	43.1700	46.5000	40.5000	44.8500	-0.333%	29	1,294	+12.709%
2026-07-16	47.3700	48.5000	45.0000	45.0000	-8.219%	69	1,293	+12.333%
2026-07-15	54.5000	54.5000	47.5800	49.0300	-9.871%	289	1,275	+3.100%
2026-07-14	53.6000	54.4500	51.0200	54.4000	+7.171%	339	1,153	-7.077%
2026-07-13	52.0000	52.4000	49.3500	50.7600	-9.016%	141	1,168	-0.414%
2026-07-10	56.0500	56.2500	54.4000	55.7900	-4.091%	52	1,107	-9.392%
2026-07-09	59.1000	61.5500	58.1000	58.1700	+5.476%	20	1,086	-13.100%
2026-07-08	55.9100	55.9100	52.2500	55.1500	-2.130%	77	1,087	-8.341%
2026-07-07	62.0000	62.0000	55.4700	56.3500	-17.737%	488	1,043	-10.293%
2026-07-06	68.5000	68.5000	68.5000	68.5000	+7.874%	1	656	-26.204%
2026-07-02	66.0000	66.0000	63.0000	63.5000	-9.389%	21	660	-20.394%
2026-07-01	73.0000	73.0000	69.9000	70.0800	-14.097%	24	660	-27.868%
2026-06-30	78.0000	82.0000	78.0000	81.5800	+12.292%	7	651	-38.036%
2026-06-29	66.8500	72.6500	62.0000	72.6500	+0.973%	13	652	-30.420%
2026-06-26	72.5300	72.6600	71.3000	71.9500	-0.882%	9	660	-29.743%
2026-06-25	74.0900	74.1000	72.5900	72.5900	-3.727%	5	653	-30.362%
2026-06-24	72.6900	75.4000	72.6900	75.4000	+3.288%	6	658	-32.958%
2026-06-23	70.2200	78.5000	70.2200	73.0000	-8.693%	22	658	-30.753%
2026-06-22	80.4500	80.5000	77.6500	79.9500	+7.677%	32	658	-36.773%
2026-06-18	73.9000	74.5000	70.7000	74.2500	+16.929%	31	649	-31.919%
2026-06-17	61.7700	66.0000	61.7700	63.5000	+5.569%	39	649	-20.394%
2026-06-16	61.7000	63.4900	60.1500	60.1500	-12.826%	14	649	-15.960%
2026-06-15	71.7500	71.7500	67.9600	69.0000	+2.985%	23	649	-26.739%
2026-06-12	61.0000	68.1200	61.0000	67.0000	+11.203%	44	644	-24.552%
2026-06-11	56.2000	60.6500	55.4500	60.2500	+17.104%	257	645	-16.100%
2026-06-10	51.8000	53.1200	50.3000	51.4500	-0.097%	41	700	-1.749%
2026-06-09	55.7000	55.7000	45.6000	51.5000	-2.830%	148	734	-1.845%
2026-06-08	52.0000	55.0000	49.9500	53.0000	+19.369%	326	738	-4.623%
2026-06-05	49.9500	49.9500	44.4000	44.4000	-15.509%	74	569	+13.851%
2026-06-04	51.5500	52.5500	51.1500	52.5500	-3.578%	7	537	-3.806%
2026-06-03	56.6500	56.6500	54.2000	54.5000	+7.559%	67	536	-7.248%
2026-06-02	48.6200	51.2100	48.6200	50.6700	-0.958%	246	526	-0.237%
2026-06-01	52.0000	53.8000	50.0000	51.1600	-12.247%	45	297	-1.192%
2026-05-29	61.4400	61.4400	58.3000	58.3000	-2.833%	13	295	-13.293%
2026-05-28	60.6600	60.6600	57.0000	60.0000	+1.781%	9	294	-15.750%
2026-05-27	58.9500	58.9500	58.9500	58.9500	-5.225%	1	294	-14.249%
2026-05-26	62.0000	62.5300	61.0400	62.2000	+3.598%	25	294	-18.730%
2026-05-22	61.9500	61.9500	59.9400	60.0400	+4.073%	54	282	-15.806%
2026-05-21	56.3400	57.6900	55.7700	57.6900	-0.311%	3	230	-12.376%
2026-05-20	57.5800	58.3100	55.9600	57.8700	+9.189%	39	230	-12.649%
2026-05-19	48.3200	53.0000	45.9000	53.0000	+8.629%	51	196	-4.623%
2026-05-18	52.3500	53.3000	48.0000	48.7900	-4.744%	62	196	+3.607%
2026-05-15	50.6100	52.7400	50.4300	51.2200	-9.617%	83	196	-1.308%
2026-05-14	56.4500	57.5500	55.6000	56.6700	-6.020%	15	126	-10.799%
2026-05-13	60.1700	61.5800	60.1700	60.3000	+2.901%	26	123	-16.169%
2026-05-12	64.6500	64.6500	56.8100	58.6000	-13.760%	93	123	-13.737%
2026-05-11	66.6500	68.6200	64.2700	67.9500	+5.300%	36	123	-25.607%
2026-05-08	52.4100	65.2100	52.4100	64.5300	+29.008%	60	0	-21.664%
2026-05-07	53.4400	53.4400	49.4500	50.0200	0.000%	36	0	+1.060%