Dark

INTC20281215C115
INTC Dec 15 2028 115.00 Call (INTC281215C00115000)
option OPRA

EOD

Sep 29, 2026

48.49+0.083%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	48.2200	48.9300	48.2200	48.4900	+0.083%	3	2,025	0.000%
2026-09-28	51.0000	51.0000	47.6500	48.4500	-11.989%	67	2,025	+0.083%
2026-09-25	56.1200	56.1400	54.2500	55.0500	-3.843%	58	2,003	-11.916%
2026-09-24	54.3000	57.2500	54.3000	57.2500	+6.870%	35	2,038	-15.301%
2026-09-23	51.8500	53.5700	51.8000	53.5700	-1.381%	19	2,045	-9.483%
2026-09-22	53.0500	54.4000	52.8700	54.3200	+1.533%	65	2,033	-10.733%
2026-09-21	50.4000	55.0700	50.4000	53.5000	+27.685%	39	2,034	-9.364%
2026-09-18	41.9000	41.9000	41.9000	41.9000	-4.469%	5	2,048	+15.728%
2026-09-17	40.9200	44.9700	40.9200	43.8600	+15.573%	23	2,048	+10.556%
2026-09-16	38.3000	38.3500	37.9500	37.9500	+7.052%	20	2,043	+27.773%
2026-09-14	35.1500	35.4500	35.1500	35.4500	-10.705%	11	2,053	+36.784%
2026-09-11	39.7000	39.7000	39.7000	39.7000	+2.531%	1	2,052	+22.141%
2026-09-10	38.7200	38.7200	38.7200	38.7200	-7.810%	1	2,052	+25.232%
2026-09-09	42.1000	42.1000	42.0000	42.0000	+2.439%	2	2,051	+15.452%
2026-09-08	38.5000	41.7300	38.4500	41.0000	+28.125%	26	2,051	+18.268%
2026-09-04	32.0000	32.0000	32.0000	32.0000	+3.896%	1	2,041	+51.531%
2026-09-03	29.7500	30.8000	29.7500	30.8000	+2.564%	5	2,041	+57.435%
2026-09-02	30.0300	30.0300	30.0300	30.0300	+6.565%	1	2,041	+61.472%
2026-09-01	28.1800	28.1800	28.1800	28.1800	-6.067%	4	2,040	+72.072%
2026-08-31	30.0000	30.0000	30.0000	30.0000	-0.563%	1	2,040	+61.633%
2026-08-28	32.3000	32.9800	30.1700	30.1700	-6.012%	7	2,041	+60.723%
2026-08-27	30.6500	32.1000	30.6500	32.1000	+11.847%	2	2,045	+51.059%
2026-08-26	29.2500	29.2500	28.7000	28.7000	-4.841%	3	2,045	+68.955%
2026-08-25	31.6800	31.6800	30.0000	30.1600	-0.462%	32	2,043	+60.776%
2026-08-24	29.6500	30.5000	29.3500	30.3000	-7.763%	23	2,016	+60.033%
2026-08-21	33.0900	33.1000	32.8500	32.8500	-3.382%	14	2,021	+47.610%
2026-08-20	33.7900	34.0000	33.0000	34.0000	-2.802%	11	2,033	+42.618%
2026-08-19	38.7500	38.7500	34.9100	34.9800	-7.947%	26	2,026	+38.622%
2026-08-18	40.7500	40.7500	38.0000	38.0000	-13.183%	12	2,037	+27.605%
2026-08-17	43.6000	43.9000	43.5000	43.7700	+1.625%	8	2,035	+10.784%
2026-08-13	43.0700	43.0700	43.0700	43.0700	-0.554%	1	2,034	+12.584%
2026-08-12	44.5000	44.5000	43.3100	43.3100	+4.462%	5	2,034	+11.960%
2026-08-11	41.3000	41.4600	41.2500	41.4600	-1.286%	113	2,030	+16.956%
2026-08-10	42.2000	42.2000	42.0000	42.0000	-7.203%	4	1,919	+15.452%
2026-08-07	46.5000	46.5000	43.4500	45.2600	-0.220%	27	1,920	+7.137%
2026-08-06	43.0000	45.3600	43.0000	45.3600	-2.556%	8	1,904	+6.900%
2026-08-05	44.7600	46.5500	44.7600	46.5500	+2.083%	5	1,900	+4.168%
2026-08-04	41.5000	45.6000	41.4500	45.6000	+20.158%	79	1,903	+6.338%
2026-08-03	35.9500	37.9500	35.2500	37.9500	-4.768%	11	1,883	+27.773%
2026-07-31	43.6000	43.6000	39.2000	39.8500	+1.142%	95	1,880	+21.681%
2026-07-30	37.0000	40.7500	37.0000	39.4000	+18.854%	18	1,804	+23.071%
2026-07-29	36.5000	36.7000	33.1500	33.1500	-9.796%	156	1,799	+46.275%
2026-07-28	35.1000	36.7500	34.0000	36.7500	-6.891%	9	1,772	+31.946%
2026-07-27	41.6500	41.6500	37.4500	39.4700	-3.591%	55	1,778	+22.853%
2026-07-24	43.6000	44.0000	40.0000	40.9400	-12.428%	62	1,786	+18.442%
2026-07-23	47.2200	47.2200	46.7500	46.7500	-10.096%	12	1,780	+3.722%
2026-07-22	49.0000	52.0000	49.0000	52.0000	+1.266%	3	1,789	-6.750%
2026-07-21	50.5400	51.3500	50.5400	51.3500	+11.388%	13	1,789	-5.570%
2026-07-20	46.6300	46.6300	45.2500	46.1000	+4.275%	8	1,794	+5.184%
2026-07-17	41.4000	44.4900	41.4000	44.2100	-5.936%	68	1,794	+9.681%
2026-07-16	46.0300	47.0500	44.3000	47.0000	-4.954%	109	1,796	+3.170%
2026-07-15	51.1800	51.1800	47.5200	49.4500	-5.810%	19	1,700	-1.941%
2026-07-14	52.5000	52.5000	50.0000	52.5000	+7.472%	1,280	1,685	-7.638%
2026-07-13	50.8800	51.0000	48.0100	48.8500	-10.318%	171	1,851	-0.737%
2026-07-10	52.9400	54.7000	52.9400	54.4700	-4.355%	25	1,770	-10.979%
2026-07-09	58.6800	59.0500	56.0000	56.9500	+6.848%	13	1,748	-14.855%
2026-07-08	54.4200	54.4200	51.1000	53.3000	-4.770%	47	1,740	-9.024%
2026-07-07	58.8200	58.9000	54.1200	55.9700	-13.131%	108	1,706	-13.364%
2026-07-06	64.4300	64.4300	64.4300	64.4300	+4.104%	1	1,664	-24.740%
2026-07-02	68.1300	68.1300	61.7000	61.8900	-9.755%	16	1,661	-21.651%
2026-07-01	73.0000	74.5500	68.5800	68.5800	-13.190%	21	1,661	-29.294%
2026-06-30	79.2500	79.2500	79.0000	79.0000	+11.346%	8	1,653	-38.620%
2026-06-29	65.5600	70.9500	63.0000	70.9500	+1.343%	23	1,654	-31.656%
2026-06-26	68.0000	71.5100	68.0000	70.0100	-2.696%	11	1,653	-30.738%
2026-06-25	72.6500	72.6500	69.3000	71.9500	+2.274%	160	1,652	-32.606%
2026-06-24	71.1900	73.9000	70.3500	70.3500	-3.432%	4	1,526	-31.073%
2026-06-23	71.8500	75.9100	71.8500	72.8500	-7.633%	47	1,527	-33.439%
2026-06-22	76.2500	78.8700	75.3000	78.8700	+7.982%	50	1,484	-38.519%
2026-06-18	71.3200	73.6000	70.0000	73.0400	+16.510%	32	1,472	-33.612%
2026-06-17	61.7100	64.0000	61.7100	62.6900	+3.603%	26	1,472	-22.651%
2026-06-16	61.1000	62.5000	60.0900	60.5100	-11.054%	13	1,472	-19.864%
2026-06-15	66.5000	69.9000	66.5000	68.0300	+4.742%	43	1,473	-28.723%
2026-06-12	60.6200	66.3400	60.3400	64.9500	+11.502%	26	1,470	-25.343%
2026-06-11	56.7600	59.3400	53.8500	58.2500	+15.347%	28	1,478	-16.755%
2026-06-10	51.7700	51.8000	50.5000	50.5000	+2.935%	12	1,465	-3.980%
2026-06-09	51.7000	51.7000	44.8300	49.0600	-5.636%	59	1,463	-1.162%
2026-06-08	50.8500	54.6500	50.2500	51.9900	+20.907%	36	1,438	-6.732%
2026-06-05	47.2800	47.9000	43.0000	43.0000	-18.111%	46	1,430	+12.767%
2026-06-04	49.3000	53.0500	49.3000	52.5100	-0.831%	22	1,427	-7.656%
2026-06-03	55.7200	55.7200	51.7500	52.9500	+7.907%	109	1,424	-8.423%
2026-06-02	48.6800	50.2000	47.8000	49.0700	-2.465%	11	1,380	-1.182%
2026-06-01	52.3000	52.9000	48.7000	50.3100	-8.527%	83	1,375	-3.618%
2026-05-29	61.6000	61.6000	55.0000	55.0000	-5.238%	127	1,325	-11.836%
2026-05-28	56.5000	59.0200	56.2600	58.0400	-0.786%	42	1,222	-16.454%
2026-05-27	56.0000	58.5000	56.0000	58.5000	-2.059%	210	1,218	-17.111%
2026-05-26	56.6000	60.0000	56.6000	59.7300	+3.285%	35	1,220	-18.818%
2026-05-22	57.0000	59.9500	57.0000	57.8300	+2.900%	9	1,239	-16.151%
2026-05-21	54.0000	57.5000	53.2800	56.2000	-2.346%	86	1,234	-13.719%
2026-05-20	56.5500	57.5500	54.6100	57.5500	+8.177%	328	1,234	-15.743%
2026-05-19	47.7900	53.2000	45.2500	53.2000	+10.603%	11	1,078	-8.853%
2026-05-18	49.1000	49.1000	46.9700	48.1000	-5.445%	18	1,078	+0.811%
2026-05-15	50.0500	51.0000	48.5000	50.8700	-7.844%	78	1,078	-4.679%
2026-05-14	54.6000	56.9200	54.5600	55.2000	-7.954%	1,128	1,116	-12.156%
2026-05-13	57.5000	60.3000	56.5000	59.9700	+3.844%	14	106	-19.143%
2026-05-12	63.3500	63.3500	54.9000	57.7500	-10.117%	85	106	-16.035%
2026-05-11	65.7000	65.7000	63.8200	64.2500	-1.154%	25	106	-24.529%
2026-05-08	51.1700	66.1700	51.1700	65.0000	+35.135%	78	0	-25.400%
2026-05-07	51.9000	51.9000	48.1000	48.1000	0.000%	41	0	+0.811%