Dark

INTC20281215C120
INTC Dec 15 2028 120.00 Call (INTC281215C00120000)
option OPRA

EOD

Sep 29, 2026

47.05-0.149%(-0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	48.0000	48.0000	47.0500	47.0500	-0.149%	8	2,245	0.000%
2026-09-28	48.0000	48.0000	46.3500	47.1200	-12.821%	9	2,244	-0.149%
2026-09-25	54.5500	55.5000	53.3000	54.0500	-2.083%	114	2,246	-12.951%
2026-09-24	51.3300	55.2000	51.3300	55.2000	+9.742%	27	2,244	-14.764%
2026-09-23	50.6700	51.1100	50.3000	50.3000	-1.796%	14	2,246	-6.461%
2026-09-22	51.4000	51.5000	51.2200	51.2200	-1.253%	4	2,249	-8.141%
2026-09-21	46.6000	54.1000	46.6000	51.8700	+28.870%	33	2,249	-9.292%
2026-09-18	41.1600	41.1600	39.9000	40.2500	-6.417%	16	2,255	+16.894%
2026-09-17	39.1000	43.6000	38.5000	43.0100	+22.118%	44	2,251	+9.393%
2026-09-16	37.1000	37.1700	35.2200	35.2200	+3.103%	88	2,261	+33.589%
2026-09-15	35.0500	35.3500	34.1600	34.1600	-2.400%	48	2,261	+37.734%
2026-09-14	34.6500	35.1900	33.5500	35.0000	-9.794%	47	2,266	+34.429%
2026-09-11	39.1500	39.1500	38.3500	38.8000	+4.865%	3	2,260	+21.263%
2026-09-10	38.2200	38.2200	37.0000	37.0000	-10.085%	12	2,262	+27.162%
2026-09-09	40.0000	41.1500	40.0000	41.1500	+2.059%	104	2,262	+14.338%
2026-09-08	37.8600	40.6500	36.8000	40.3200	+23.378%	206	2,312	+16.691%
2026-09-04	30.5000	32.6800	30.5000	32.6800	+13.512%	34	2,314	+43.972%
2026-09-03	28.0000	28.9000	28.0000	28.7900	+1.373%	11	2,314	+63.425%
2026-09-02	28.0000	28.5000	28.0000	28.4000	+1.610%	5	2,312	+65.669%
2026-09-01	27.3000	28.0500	26.5400	27.9500	-2.985%	29	2,310	+68.336%
2026-08-31	28.9000	28.9500	28.7500	28.8100	-2.173%	6	2,306	+63.311%
2026-08-28	30.0100	31.3100	29.4500	29.4500	-5.000%	22	2,305	+59.762%
2026-08-27	29.7900	31.0500	29.7900	31.0000	+8.392%	29	2,301	+51.774%
2026-08-26	28.5000	28.6000	28.0000	28.6000	-1.549%	53	2,292	+64.510%
2026-08-25	30.7300	30.7300	29.0000	29.0500	-0.172%	88	2,290	+61.962%
2026-08-24	29.8000	29.8000	28.5000	29.1000	-7.911%	35	2,245	+61.684%
2026-08-21	32.7800	32.7800	31.5600	31.6000	-3.922%	21	2,249	+48.892%
2026-08-20	32.7800	32.8900	31.8400	32.8900	-3.065%	111	2,249	+43.053%
2026-08-19	34.7200	35.0300	33.2400	33.9300	-7.422%	22	2,255	+38.668%
2026-08-18	38.5000	38.5000	36.4000	36.6500	-13.907%	66	2,261	+28.377%
2026-08-17	44.2000	44.2000	42.3300	42.5700	-2.586%	12	2,255	+10.524%
2026-08-14	45.1000	45.1000	43.6500	43.7000	-1.354%	12	2,248	+7.666%
2026-08-13	42.7500	46.0000	42.7500	44.3000	+5.226%	30	2,245	+6.208%
2026-08-12	42.4600	42.8900	41.5000	42.1000	+5.224%	247	2,244	+11.758%
2026-08-11	40.1000	40.1000	40.0000	40.0100	-4.851%	4	2,246	+17.596%
2026-08-10	41.0800	42.0500	40.8800	42.0500	-4.039%	14	2,248	+11.891%
2026-08-07	43.2800	44.2400	42.6300	43.8200	-0.409%	25	2,249	+7.371%
2026-08-06	43.3400	45.1000	43.3400	44.0000	-1.786%	43	2,249	+6.932%
2026-08-05	44.0000	44.8000	44.0000	44.8000	+0.901%	3	2,238	+5.022%
2026-08-04	41.0000	44.4000	41.0000	44.4000	+18.179%	28	2,235	+5.968%
2026-08-03	34.1500	37.5700	34.1500	37.5700	-1.494%	22	2,215	+25.233%
2026-07-31	41.7000	42.0900	37.8600	38.1400	-0.288%	148	2,211	+23.361%
2026-07-30	34.8500	39.0000	34.8500	38.2500	+20.662%	20	2,127	+23.007%
2026-07-29	34.4400	35.0000	31.7000	31.7000	-13.032%	130	2,130	+48.423%
2026-07-28	35.5000	36.5000	33.1100	36.4500	-4.079%	358	2,070	+29.081%
2026-07-27	39.8700	41.2000	36.1200	38.0000	-2.564%	920	1,744	+23.816%
2026-07-24	42.2500	43.8500	39.0000	39.0000	-14.847%	114	2,125	+20.641%
2026-07-23	46.6500	48.5000	45.3500	45.8000	-4.284%	132	2,097	+2.729%
2026-07-22	50.9700	50.9700	47.8500	47.8500	-5.714%	34	2,081	-1.672%
2026-07-21	48.6500	50.7500	47.8600	50.7500	+13.180%	36	2,072	-7.291%
2026-07-20	45.3100	46.7000	44.5000	44.8400	+2.726%	45	2,061	+4.929%
2026-07-17	40.7000	44.4500	38.5200	43.6500	-0.342%	183	2,030	+7.789%
2026-07-16	46.2300	46.3700	42.7500	43.8000	-7.380%	104	1,944	+7.420%
2026-07-15	48.5500	48.5500	45.4000	47.2900	-8.847%	72	1,927	-0.508%
2026-07-14	51.0000	52.4000	48.6200	51.8800	+9.451%	78	1,882	-9.310%
2026-07-13	49.6000	50.3500	47.4000	47.4000	-10.902%	53	1,863	-0.738%
2026-07-10	52.9300	53.7200	51.8500	53.2000	-6.683%	58	1,855	-11.560%
2026-07-09	57.0100	57.0100	57.0100	57.0100	+9.110%	1	1,865	-17.471%
2026-07-08	52.9500	53.2000	49.6000	52.2500	-2.863%	50	1,865	-9.952%
2026-07-07	60.4000	60.4000	53.4000	53.7900	-16.592%	78	1,833	-12.530%
2026-07-06	66.0000	66.8500	63.4000	64.4900	+6.966%	786	1,782	-27.043%
2026-07-02	65.9000	65.9000	59.1000	60.2900	-11.037%	91	1,102	-21.961%
2026-07-01	72.4700	72.4700	66.9000	67.7700	-13.115%	33	1,102	-30.574%
2026-06-30	71.5000	78.4100	71.5000	78.0000	+11.270%	55	1,111	-39.679%
2026-06-29	64.7000	70.1000	60.4600	70.1000	+3.469%	21	1,113	-32.882%
2026-06-26	69.5300	69.7200	67.7500	67.7500	-3.214%	6	1,114	-30.554%
2026-06-25	72.2000	72.2000	65.9300	70.0000	-0.737%	45	1,112	-32.786%
2026-06-24	69.6900	73.0800	67.7500	70.5200	-1.851%	53	1,096	-33.281%
2026-06-23	68.0000	74.1800	68.0000	71.8500	-7.410%	37	1,083	-34.516%
2026-06-22	75.1000	77.6000	74.4800	77.6000	+9.265%	70	1,084	-39.369%
2026-06-18	68.2500	72.0000	65.7400	71.0200	+17.311%	71	1,106	-33.751%
2026-06-17	59.1700	62.5000	59.1700	60.5400	+3.931%	42	1,106	-22.283%
2026-06-16	62.8700	62.8700	58.2500	58.2500	-11.434%	127	1,106	-19.227%
2026-06-15	66.4900	68.8000	65.7000	65.7700	+2.766%	151	1,022	-28.463%
2026-06-12	58.7800	65.5000	58.6400	64.0000	+11.790%	76	1,020	-26.484%
2026-06-11	53.4000	58.3000	52.7700	57.2500	+16.741%	130	975	-17.817%
2026-06-10	49.2100	51.8100	48.1200	49.0400	+2.917%	23	893	-4.058%
2026-06-09	51.9500	51.9700	42.9000	47.6500	-4.509%	51	905	-1.259%
2026-06-08	48.0500	52.0600	48.0500	49.9000	+18.781%	199	883	-5.711%
2026-06-05	46.0000	47.0000	42.0100	42.0100	-18.109%	88	890	+11.997%
2026-06-04	50.1100	51.9800	48.1900	51.3000	-0.697%	61	879	-8.285%
2026-06-03	54.8600	55.0000	51.3000	51.6600	+7.067%	41	865	-8.924%
2026-06-02	46.7500	49.1300	45.8000	48.2500	-3.500%	44	858	-2.487%
2026-06-01	49.3000	51.0000	46.7700	50.0000	-7.407%	492	863	-5.900%
2026-05-29	60.0000	60.0000	54.0000	54.0000	-4.946%	38	870	-12.870%
2026-05-28	54.5900	57.2500	54.5900	56.8100	-0.664%	47	858	-17.180%
2026-05-27	55.0000	57.1900	54.6100	57.1900	-1.887%	75	815	-17.730%
2026-05-26	60.0000	60.0000	56.3500	58.2900	+3.479%	80	798	-19.283%
2026-05-22	55.7500	58.1100	55.7500	56.3300	+2.418%	66	824	-16.474%
2026-05-21	53.0900	55.5000	52.7700	55.0000	+0.182%	54	811	-14.455%
2026-05-20	56.0000	58.0000	52.3200	54.9000	+8.993%	154	811	-14.299%
2026-05-19	45.5000	50.4000	43.6700	50.3700	+5.201%	24	743	-6.591%
2026-05-18	52.8800	52.8800	45.0000	47.8800	-1.885%	464	743	-1.734%
2026-05-15	50.1200	50.1200	47.2200	48.8000	-9.630%	36	743	-3.586%
2026-05-14	53.5500	56.1000	52.0000	54.0000	-5.097%	85	351	-12.870%
2026-05-13	58.0200	59.8000	55.0000	56.9000	+4.596%	107	284	-17.311%
2026-05-12	60.0000	61.1000	53.4500	54.4000	-17.576%	161	284	-13.511%
2026-05-11	62.8700	66.0000	61.0000	66.0000	+8.197%	99	284	-28.712%
2026-05-08	51.0800	65.1700	51.0800	61.0000	+27.455%	150	0	-22.869%
2026-05-07	49.7500	51.0000	47.2500	47.8600	0.000%	18	0	-1.692%