Dark

INTC20281215C130
INTC Dec 15 2028 130.00 Call (INTC281215C00130000)
option OPRA

EOD

Sep 29, 2026

44.60+0.586%(+0.26)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.8800	45.0000	43.8800	44.6000	+0.586%	126	3,865	0.000%
2026-09-28	44.0000	44.5000	44.0000	44.3400	-11.497%	70	3,858	+0.586%
2026-09-25	51.8900	51.8900	50.1000	50.1000	-2.907%	14	3,910	-10.978%
2026-09-24	50.5500	51.6000	49.3000	51.6000	+5.306%	55	3,920	-13.566%
2026-09-23	48.2900	49.0900	47.8600	49.0000	-0.810%	191	3,873	-8.980%
2026-09-22	48.0500	49.4000	48.0500	49.4000	+2.532%	54	3,801	-9.717%
2026-09-21	44.2000	51.2500	44.2000	48.1800	+25.045%	1,266	3,801	-7.430%
2026-09-18	37.4100	38.5300	37.4100	38.5300	-5.448%	6	2,725	+15.754%
2026-09-17	36.3300	41.1000	36.3300	40.7500	+23.485%	14	2,719	+9.448%
2026-09-16	33.7100	34.2000	33.0000	33.0000	+6.969%	303	2,718	+35.152%
2026-09-15	30.8500	30.8500	30.8500	30.8500	-2.681%	5	2,554	+44.571%
2026-09-14	31.6500	32.3000	30.8700	31.7000	-12.018%	11	2,554	+40.694%
2026-09-11	36.1500	36.5000	36.0300	36.0300	+2.387%	53	2,555	+23.786%
2026-09-10	36.0000	36.0000	33.9500	35.1900	-7.028%	11	2,528	+26.741%
2026-09-09	37.8000	37.8500	37.8000	37.8500	-0.916%	2	2,529	+17.834%
2026-09-08	35.5200	38.2000	34.5500	38.2000	+26.910%	272	2,528	+16.754%
2026-09-04	29.5500	30.1000	29.5500	30.1000	+9.256%	129	2,350	+48.173%
2026-09-03	25.9500	27.5500	25.9500	27.5500	+4.872%	261	2,350	+61.887%
2026-09-02	26.6000	26.7200	26.2700	26.2700	+0.191%	3	2,240	+69.775%
2026-09-01	25.0000	26.2200	24.7000	26.2200	-2.564%	42	2,240	+70.099%
2026-08-31	27.2500	27.5500	26.9000	26.9100	+0.410%	8	2,238	+65.738%
2026-08-28	29.6000	29.6000	26.8000	26.8000	-5.233%	22	2,237	+66.418%
2026-08-27	28.5000	28.5000	27.3800	28.2800	+7.121%	40	2,235	+57.709%
2026-08-26	26.2900	26.4000	26.2900	26.4000	-2.222%	2	2,236	+68.939%
2026-08-24	27.6800	27.6800	26.6900	27.0000	-8.629%	18	2,235	+65.185%
2026-08-21	30.3500	30.3500	29.4800	29.5500	-4.338%	212	2,236	+50.931%
2026-08-20	29.0500	31.0500	29.0500	30.8900	-1.530%	24	2,236	+44.383%
2026-08-19	31.7600	32.1000	31.3700	31.3700	-9.830%	40	2,246	+42.174%
2026-08-18	36.8700	36.9500	34.4300	34.7900	-17.265%	18	2,219	+28.198%
2026-08-17	40.4700	42.0500	40.4700	42.0500	+4.472%	18	2,222	+6.064%
2026-08-14	42.0000	42.0000	40.2500	40.2500	-4.303%	8	2,216	+10.807%
2026-08-13	42.6000	42.6500	42.0500	42.0600	+6.481%	19	2,215	+6.039%
2026-08-12	41.0000	41.0000	39.3000	39.5000	+5.053%	34	2,222	+12.911%
2026-08-11	37.6000	37.6000	37.6000	37.6000	-3.836%	2	2,222	+18.617%
2026-08-10	38.9200	39.1000	38.9200	39.1000	-5.783%	3	2,220	+14.066%
2026-08-07	41.2000	41.5000	41.2000	41.5000	-1.190%	3	2,220	+7.470%
2026-08-06	40.1000	42.8500	40.1000	42.0000	-0.943%	15	2,220	+6.190%
2026-08-05	40.1000	42.4000	40.1000	42.4000	+0.236%	2	2,209	+5.189%
2026-08-04	39.0000	42.4500	39.0000	42.3000	+21.203%	19	2,207	+5.437%
2026-08-03	32.5500	35.2200	32.5500	34.9000	-2.975%	13	2,196	+27.794%
2026-07-31	37.5000	37.7500	35.9700	35.9700	-2.520%	23	2,196	+23.992%
2026-07-30	33.7000	37.4000	33.7000	36.9000	+16.367%	30	2,182	+20.867%
2026-07-29	33.9300	33.9300	30.2500	31.7100	-5.484%	46	2,182	+40.650%
2026-07-28	32.5000	33.8700	31.1500	33.5500	-7.652%	18	2,167	+32.936%
2026-07-27	38.2900	38.3000	34.1400	36.3300	-4.395%	78	2,165	+22.764%
2026-07-24	41.6500	41.6500	38.0000	38.0000	-11.215%	169	2,154	+17.368%
2026-07-23	46.0000	46.2200	42.8000	42.8000	-7.359%	16	2,129	+4.206%
2026-07-22	47.1400	48.2000	46.2000	46.2000	-3.468%	6	2,121	-3.463%
2026-07-21	46.4500	47.8600	45.0000	47.8600	+13.817%	22	2,121	-6.812%
2026-07-20	43.5600	43.7000	42.0500	42.0500	+1.964%	92	2,117	+6.064%
2026-07-17	39.3000	42.0500	38.0000	41.2400	+1.327%	147	2,045	+8.147%
2026-07-16	43.3300	43.3300	40.7000	40.7000	-10.055%	9	1,994	+9.582%
2026-07-15	45.7000	45.7000	43.6200	45.2500	-9.264%	28	1,989	-1.436%
2026-07-14	48.5800	50.6000	46.0900	49.8700	+10.822%	50	1,967	-10.567%
2026-07-13	47.0000	47.7400	45.0000	45.0000	-12.023%	27	1,943	-0.889%
2026-07-10	51.0500	51.1500	50.2900	51.1500	-7.838%	18	1,950	-12.805%
2026-07-09	55.5000	55.5000	55.5000	55.5000	+6.669%	2	1,952	-19.640%
2026-07-08	51.1000	52.0300	47.7000	52.0300	-0.383%	47	1,952	-14.280%
2026-07-07	53.9000	53.9000	51.0000	52.2300	-14.657%	141	1,943	-14.608%
2026-07-06	63.4200	64.4500	61.0000	61.2000	+3.378%	45	1,882	-27.124%
2026-07-02	63.0000	65.5000	57.5200	59.2000	-7.932%	128	1,782	-24.662%
2026-07-01	69.8000	70.9200	63.9800	64.3000	-13.807%	1,378	1,782	-30.638%
2026-06-30	68.0100	75.8700	68.0000	74.6000	+10.127%	78	563	-40.214%
2026-06-29	62.0000	67.7600	57.8100	67.7400	+2.917%	44	527	-34.160%
2026-06-26	63.8500	67.4000	63.8500	65.8200	-1.614%	89	525	-32.239%
2026-06-25	73.7500	73.7500	64.3700	66.9000	-0.446%	78	467	-33.333%
2026-06-24	69.4200	69.8200	65.0000	67.2000	-1.293%	19	447	-33.631%
2026-06-23	64.6500	71.5700	64.6500	68.0800	-9.227%	57	447	-34.489%
2026-06-22	73.9100	75.0000	71.8700	75.0000	+8.932%	82	421	-40.533%
2026-06-18	66.7800	70.4000	64.8500	68.8500	+18.401%	86	340	-35.221%
2026-06-17	56.0000	58.7300	56.0000	58.1500	+0.867%	13	340	-23.302%
2026-06-16	61.5000	61.5000	56.7000	57.6500	-9.554%	9	340	-22.637%
2026-06-15	65.4100	65.4100	62.8200	63.7400	+3.056%	29	343	-30.028%
2026-06-12	57.0000	61.8500	57.0000	61.8500	+13.030%	42	328	-27.890%
2026-06-11	52.0500	54.7200	49.8300	54.7200	+22.007%	25	327	-18.494%
2026-06-10	44.8000	44.8500	44.8000	44.8500	-1.752%	2	342	-0.557%
2026-06-09	50.0600	50.0600	43.8000	45.6500	-5.779%	66	341	-2.300%
2026-06-08	46.7000	49.5100	46.7000	48.4500	+21.125%	41	334	-7.946%
2026-06-05	43.8500	44.0400	40.0000	40.0000	-18.351%	35	333	+11.500%
2026-06-04	48.5000	49.6000	47.0000	48.9900	+0.082%	11	335	-8.961%
2026-06-03	52.3300	53.0000	48.9200	48.9500	+6.878%	31	327	-8.887%
2026-06-02	44.4100	46.3300	43.6400	45.8000	-2.032%	77	312	-2.620%
2026-06-01	44.1000	50.0000	44.1000	46.7500	-6.500%	99	335	-4.599%
2026-05-29	55.5000	55.5000	50.0000	50.0000	-8.341%	6	366	-10.800%
2026-05-27	52.8000	54.5500	52.8000	54.5500	-2.345%	47	362	-18.240%
2026-05-26	57.0000	57.0000	54.7400	55.8600	-0.161%	46	357	-20.158%
2026-05-22	53.1000	55.9500	53.1000	55.9500	+7.596%	26	327	-20.286%
2026-05-21	50.1500	52.0000	48.5000	52.0000	-0.383%	10	331	-14.231%
2026-05-20	52.0000	55.1900	50.6800	52.2000	+8.546%	48	331	-14.559%
2026-05-19	44.9300	48.0900	42.0200	48.0900	+10.046%	60	272	-7.257%
2026-05-18	46.2800	46.2800	43.7000	43.7000	-5.677%	18	272	+2.059%
2026-05-15	46.3800	48.0500	44.8800	46.3300	-9.951%	75	272	-3.734%
2026-05-14	51.0000	52.2200	50.4000	51.4500	-7.497%	36	235	-13.314%
2026-05-13	54.8400	57.2500	54.8400	55.6200	+5.003%	8	231	-19.813%
2026-05-12	66.7800	66.7800	51.0000	52.9700	-13.828%	143	231	-15.801%
2026-05-11	66.5000	66.5000	58.1200	61.4700	+6.497%	76	231	-27.444%
2026-05-08	49.2200	61.5200	48.2500	57.7200	+28.210%	191	0	-22.730%
2026-05-07	47.4000	48.5000	44.5300	45.0200	0.000%	13	0	-0.933%