Dark

INTC20281215C125
INTC Dec 15 2028 125.00 Call (INTC281215C00125000)
option OPRA

EOD

Sep 29, 2026

45.55+0.998%(+0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.5700	45.5700	45.5500	45.5500	+0.998%	4	3,049	0.000%
2026-09-28	49.8000	49.8000	44.7500	45.1000	-12.749%	25	3,046	+0.998%
2026-09-25	53.1000	53.1000	51.6000	51.6900	-3.743%	25	3,049	-11.879%
2026-09-24	52.7000	53.7000	51.6000	53.7000	+7.100%	11	3,045	-15.177%
2026-09-23	50.8700	50.8700	48.4700	50.1400	-1.493%	33	3,049	-9.154%
2026-09-22	49.8000	50.9000	49.8000	50.9000	+2.828%	4	3,050	-10.511%
2026-09-21	46.0000	52.5500	46.0000	49.5000	+24.091%	1,338	3,050	-7.980%
2026-09-18	41.3100	41.3100	39.8900	39.8900	-3.995%	2	2,360	+14.189%
2026-09-17	41.0000	41.9600	41.0000	41.5500	+21.137%	7	2,360	+9.627%
2026-09-16	35.7000	35.7500	34.2000	34.3000	+7.422%	593	2,356	+32.799%
2026-09-15	33.0000	33.0000	31.9000	31.9300	-6.088%	138	1,937	+42.656%
2026-09-14	33.0000	34.0000	32.6500	34.0000	-6.077%	9	1,892	+33.971%
2026-09-10	35.4000	36.4100	35.4000	36.2000	-7.179%	12	1,896	+25.829%
2026-09-09	38.5000	40.0000	38.5000	39.0000	+1.036%	19	1,886	+16.795%
2026-09-08	36.0000	38.7500	36.0000	38.6000	+22.695%	496	1,882	+18.005%
2026-09-04	30.9700	32.0800	30.9700	31.4600	+16.648%	10	1,614	+44.787%
2026-09-03	26.9700	26.9700	26.9700	26.9700	-1.461%	1	1,614	+68.891%
2026-09-02	26.7700	27.7500	26.7400	27.3700	+1.747%	30	1,614	+66.423%
2026-09-01	25.7200	27.0000	25.7100	26.9000	-3.757%	36	1,597	+69.331%
2026-08-31	28.2900	28.2900	27.5000	27.9500	+0.179%	6	1,578	+62.970%
2026-08-28	30.5000	30.5000	27.6500	27.9000	-4.940%	24	1,578	+63.262%
2026-08-27	28.6700	29.9000	28.6700	29.3500	+7.746%	30	1,581	+55.196%
2026-08-26	27.3400	27.4000	27.2400	27.2400	-4.320%	7	1,584	+67.217%
2026-08-25	29.7500	29.7500	28.4700	28.4700	+0.211%	14	1,583	+59.993%
2026-08-24	28.7500	28.7500	27.2500	28.4100	-6.669%	59	1,595	+60.331%
2026-08-21	31.4900	31.4900	30.4400	30.4400	-1.806%	4	1,593	+49.639%
2026-08-20	31.0000	31.0000	31.0000	31.0000	-5.861%	1	1,593	+46.935%
2026-08-19	34.0500	34.0500	32.4500	32.9300	-8.528%	46	1,593	+38.324%
2026-08-18	36.9300	36.9300	35.5500	36.0000	-15.354%	34	1,583	+26.528%
2026-08-17	42.2000	42.8300	42.2000	42.5300	+2.309%	24	1,586	+7.101%
2026-08-14	43.0000	43.9000	41.4700	41.5700	-5.091%	22	1,584	+9.574%
2026-08-13	41.1500	43.8000	41.1500	43.8000	+6.440%	12	1,579	+3.995%
2026-08-12	41.1800	41.1800	41.1500	41.1500	+5.975%	3	1,584	+10.693%
2026-08-11	39.4500	39.4500	38.8300	38.8300	-2.682%	10	1,581	+17.306%
2026-08-10	39.8800	40.8000	39.8800	39.9000	-7.101%	23	1,576	+14.160%
2026-08-07	44.3600	44.4800	41.4500	42.9500	-0.371%	31	1,569	+6.054%
2026-08-06	42.8200	44.4800	42.8200	43.1100	-2.993%	24	1,579	+5.660%
2026-08-05	44.2400	44.4400	42.8300	44.4400	+1.973%	6	1,555	+2.498%
2026-08-04	38.3200	43.5800	38.3200	43.5800	+20.320%	58	1,550	+4.520%
2026-08-03	33.3300	36.2200	31.5500	36.2200	-2.425%	87	1,497	+25.759%
2026-07-31	38.5000	38.5000	36.8500	37.1200	+0.297%	77	1,452	+22.710%
2026-07-30	34.5000	38.1700	34.5000	37.0100	+19.387%	72	1,420	+23.075%
2026-07-29	34.3700	34.7900	31.0000	31.0000	-10.145%	73	1,386	+46.935%
2026-07-28	34.4500	34.8000	32.5900	34.5000	-9.922%	65	1,405	+32.029%
2026-07-27	40.6000	40.6000	34.9900	38.3000	+0.052%	30	1,389	+18.930%
2026-07-24	44.4900	44.4900	38.2800	38.2800	-14.458%	234	1,378	+18.992%
2026-07-23	45.4000	47.0700	44.4600	44.7500	-8.412%	13	1,355	+1.788%
2026-07-22	49.0000	49.0000	48.8600	48.8600	+0.287%	5	1,352	-6.774%
2026-07-21	47.3300	48.8900	46.9500	48.7200	+10.176%	10	1,351	-6.507%
2026-07-20	43.7000	44.2200	43.6000	44.2200	+5.186%	7	1,355	+3.008%
2026-07-17	40.2200	43.7000	38.9300	42.0400	-0.896%	36	1,355	+8.349%
2026-07-16	44.8500	44.8500	42.4000	42.4200	-8.380%	14	1,360	+7.379%
2026-07-15	46.5800	46.5800	44.3600	46.3000	-5.779%	80	1,357	-1.620%
2026-07-14	49.1400	49.1400	49.1400	49.1400	+5.905%	1	1,317	-7.306%
2026-07-13	48.1400	49.2000	46.1600	46.4000	-14.862%	22	1,316	-1.832%
2026-07-10	51.5300	54.5000	51.5300	54.5000	-1.766%	99	1,300	-16.422%
2026-07-09	56.4500	56.4500	55.0000	55.4800	+7.519%	29	1,343	-17.898%
2026-07-08	51.8000	51.8000	48.6500	51.6000	-2.087%	62	1,344	-11.725%
2026-07-07	56.9500	56.9500	52.0000	52.7000	-16.083%	209	1,291	-13.567%
2026-07-06	61.7500	65.6600	61.7500	62.8000	+4.475%	11	1,276	-27.468%
2026-07-02	67.0500	67.0500	59.6000	60.1100	-9.090%	40	1,257	-24.222%
2026-07-01	70.6500	72.2000	65.5000	66.1200	-13.738%	144	1,257	-31.110%
2026-06-30	69.1700	77.6000	69.1700	76.6500	+11.426%	107	1,297	-40.574%
2026-06-29	64.2600	68.7900	58.8500	68.7900	+3.818%	34	1,222	-33.784%
2026-06-26	67.7300	67.7300	66.1500	66.2600	-2.343%	113	1,193	-31.256%
2026-06-25	75.1200	75.1200	64.9000	67.8500	-1.467%	59	1,135	-32.867%
2026-06-24	68.0000	71.7000	66.4600	68.8600	+1.190%	43	1,142	-33.851%
2026-06-23	66.6000	73.3000	66.6000	68.0500	-9.230%	34	1,140	-33.064%
2026-06-22	74.0000	75.7900	72.6800	74.9700	+8.889%	63	1,146	-39.242%
2026-06-18	67.1500	70.0000	65.6000	68.8500	+15.812%	108	1,130	-33.842%
2026-06-17	58.0000	61.5500	57.5500	59.4500	+2.500%	66	1,130	-23.381%
2026-06-16	62.8900	65.0000	58.0000	58.0000	-10.687%	18	1,130	-21.466%
2026-06-15	65.4500	67.5000	63.9500	64.9400	+3.904%	68	1,129	-29.858%
2026-06-12	57.2200	65.0000	57.2200	62.5000	+10.717%	645	1,146	-27.120%
2026-06-11	54.2000	56.4500	51.0000	56.4500	+20.337%	50	1,095	-19.309%
2026-06-10	46.3000	46.9100	45.7500	46.9100	+2.424%	10	1,049	-2.899%
2026-06-09	50.2000	50.2000	43.5300	45.8000	-8.032%	27	1,045	-0.546%
2026-06-08	47.5500	50.8600	46.9900	49.8000	+20.000%	9	1,046	-8.534%
2026-06-05	45.4800	45.4800	41.5000	41.5000	-18.194%	114	1,043	+9.759%
2026-06-04	48.2000	51.0000	48.2000	50.7300	+0.975%	11	1,018	-10.211%
2026-06-03	51.4500	53.2500	50.2400	50.2400	+7.580%	12	1,014	-9.335%
2026-06-02	45.7900	47.7500	45.7500	46.7000	-1.394%	143	1,010	-2.463%
2026-06-01	46.3700	51.0500	45.0000	47.3600	-13.212%	41	876	-3.822%
2026-05-29	57.2500	57.2500	53.5000	54.5700	-3.159%	19	873	-16.529%
2026-05-28	55.5500	57.0000	54.9000	56.3500	+1.991%	292	870	-19.166%
2026-05-27	58.7500	58.7500	53.8500	55.2500	-3.477%	42	623	-17.557%
2026-05-26	55.4400	57.2400	55.4400	57.2400	+4.205%	131	613	-20.423%
2026-05-22	55.0000	57.2600	54.6000	54.9300	+2.481%	53	493	-17.076%
2026-05-21	52.1000	53.6000	51.1200	53.6000	-2.457%	4	461	-15.019%
2026-05-20	54.6000	54.9500	51.8500	54.9500	+10.563%	9	461	-17.106%
2026-05-19	46.3800	49.7000	44.8800	49.7000	+8.634%	18	444	-8.350%
2026-05-18	47.0500	48.2400	44.8500	45.7500	-4.249%	38	444	-0.437%
2026-05-15	47.4000	48.2000	45.9000	47.7800	-10.692%	49	444	-4.667%
2026-05-14	52.1000	53.8000	50.9000	53.5000	-5.427%	29	441	-14.860%
2026-05-13	57.7500	57.7500	54.0500	56.5700	+0.838%	26	434	-19.480%
2026-05-12	62.0000	62.0000	52.2900	56.1000	-10.683%	337	434	-18.806%
2026-05-11	60.8000	65.1600	60.0000	62.8100	+8.237%	263	434	-27.480%
2026-05-08	51.5000	63.5500	50.8500	58.0300	+26.758%	227	0	-21.506%
2026-05-07	45.5100	47.1500	45.5100	45.7800	0.000%	8	0	-0.502%