Dark

INTC20281215C135
INTC Dec 15 2028 135.00 Call (INTC281215C00135000)
option OPRA

EOD

Sep 29, 2026

42.90-12.216%(-5.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.1300	43.1300	42.9000	42.9000	-12.216%	4	2,482	0.000%
2026-09-25	51.8500	51.8500	48.8700	48.8700	-3.381%	5	2,482	-12.216%
2026-09-24	50.0000	50.7400	49.0800	50.5800	+7.962%	584	2,482	-15.184%
2026-09-23	46.8500	46.8500	46.8500	46.8500	-3.302%	1	2,417	-8.431%
2026-09-22	47.0300	48.4500	46.7500	48.4500	+1.487%	67	2,417	-11.455%
2026-09-21	44.1900	50.0000	44.1900	47.7400	+32.244%	406	2,392	-10.138%
2026-09-18	36.2300	36.2500	36.0000	36.1000	-7.554%	48	2,172	+18.837%
2026-09-17	37.4900	39.5300	37.4900	39.0500	+21.085%	38	2,128	+9.859%
2026-09-16	32.6500	33.4500	31.7000	32.2500	0.000%	430	2,132	+33.023%
2026-09-14	32.2500	32.2500	32.2500	32.2500	-8.563%	4	2,176	+33.023%
2026-09-11	35.2700	35.2700	35.2700	35.2700	-3.765%	26	2,172	+21.633%
2026-09-09	37.1000	37.2500	36.6500	36.6500	-0.055%	21	2,146	+17.053%
2026-09-08	33.6300	36.6700	33.6300	36.6700	+27.150%	162	2,148	+16.989%
2026-09-04	28.8400	28.8400	28.8400	28.8400	+7.612%	2	2,076	+48.752%
2026-09-03	25.1200	26.8000	25.1200	26.8000	+8.327%	6	2,076	+60.075%
2026-09-02	24.7400	24.7400	24.7400	24.7400	-0.842%	5	2,077	+73.403%
2026-09-01	23.8700	25.0500	23.8700	24.9500	-2.880%	42	2,077	+71.944%
2026-08-31	25.8000	25.8000	25.6900	25.6900	-1.192%	10	2,073	+66.991%
2026-08-28	27.9500	27.9500	25.7500	26.0000	+2.161%	11	2,074	+65.000%
2026-08-27	26.3500	26.5700	25.4500	25.4500	+0.394%	789	2,067	+68.566%
2026-08-26	25.7500	25.7500	25.3500	25.3500	-3.977%	7	1,981	+69.231%
2026-08-25	26.2000	26.5500	26.2000	26.4000	+0.152%	6	1,984	+62.500%
2026-08-24	26.7000	26.7600	25.2500	26.3600	-8.472%	38	1,987	+62.747%
2026-08-21	29.1000	29.1000	28.7800	28.8000	-4.446%	5	1,986	+48.958%
2026-08-20	29.8500	30.1400	29.2500	30.1400	-2.774%	8	1,983	+42.336%
2026-08-19	34.8500	34.8500	30.4900	31.0000	-8.824%	38	1,984	+38.387%
2026-08-18	34.0000	34.0000	34.0000	34.0000	-17.012%	1	2,012	+26.176%
2026-08-14	41.3300	41.9000	40.9700	40.9700	+0.466%	4	2,011	+4.711%
2026-08-13	41.1000	42.0000	40.7800	40.7800	+4.377%	332	2,011	+5.199%
2026-08-12	39.0700	39.0700	39.0700	39.0700	+7.483%	2	2,139	+9.803%
2026-08-11	36.9400	36.9400	36.3500	36.3500	-4.493%	45	2,138	+18.019%
2026-08-10	39.1000	39.2600	37.9000	38.0600	-7.397%	6	2,094	+12.717%
2026-08-07	41.1000	41.1000	41.1000	41.1000	-0.820%	1	2,091	+4.380%
2026-08-06	40.7800	41.4400	40.7800	41.4400	-2.425%	3	2,092	+3.523%
2026-08-05	42.5000	42.5000	42.4700	42.4700	+16.356%	2	2,093	+1.012%
2026-08-04	36.5000	36.5000	36.5000	36.5000	+6.569%	1	2,092	+17.534%
2026-08-03	31.5000	34.2500	30.8500	34.2500	-3.139%	6	2,093	+25.255%
2026-07-31	38.5000	38.5000	34.9000	35.3600	-1.284%	109	2,094	+21.324%
2026-07-30	32.3500	36.6000	32.3500	35.8200	+19.201%	14	2,080	+19.765%
2026-07-29	32.0000	32.0000	30.0500	30.0500	-8.774%	3	2,071	+42.762%
2026-07-28	32.2000	32.9400	31.7000	32.9400	-9.753%	11	2,070	+30.237%
2026-07-27	36.8100	36.8100	34.2200	36.5000	-3.821%	35	2,074	+17.534%
2026-07-24	40.6200	40.6200	37.9500	37.9500	-12.698%	60	2,065	+13.043%
2026-07-23	43.4700	43.4700	43.4700	43.4700	-4.587%	16	2,028	-1.311%
2026-07-22	44.8100	47.1000	44.8100	45.5600	-1.704%	12	2,012	-5.838%
2026-07-21	45.9100	46.3500	45.9100	46.3500	+11.018%	18	2,008	-7.443%
2026-07-20	43.1700	43.1700	41.7500	41.7500	+9.150%	129	2,000	+2.754%
2026-07-17	38.3000	38.3000	36.7000	38.2500	-5.275%	17	1,982	+12.157%
2026-07-16	42.5000	43.0000	40.3800	40.3800	-11.641%	9	1,988	+6.241%
2026-07-15	48.0000	48.0000	42.7200	45.7000	-5.967%	19	1,984	-6.127%
2026-07-14	47.8200	48.6000	47.2000	48.6000	+5.652%	105	1,977	-11.728%
2026-07-13	46.6500	46.9500	46.0000	46.0000	-8.184%	11	1,887	-6.739%
2026-07-10	49.7200	50.3500	49.0000	50.1000	-3.561%	35	1,883	-14.371%
2026-07-09	52.7000	52.7000	51.9500	51.9500	+5.675%	5	1,901	-17.421%
2026-07-08	50.9500	50.9500	47.4800	49.1600	-4.469%	12	1,903	-12.734%
2026-07-07	52.1000	53.5300	50.0000	51.4600	-16.011%	358	1,903	-16.634%
2026-07-06	61.4500	62.6500	60.9500	61.2700	+7.870%	36	1,646	-29.982%
2026-07-02	62.5800	62.6500	56.7700	56.8000	-11.250%	532	1,157	-24.472%
2026-07-01	67.8600	68.5000	64.0000	64.0000	-12.568%	21	1,157	-32.969%
2026-06-30	66.8500	74.2000	66.7300	73.2000	+9.762%	26	1,146	-41.393%
2026-06-29	63.0000	66.6900	56.8100	66.6900	+4.285%	37	1,146	-35.673%
2026-06-26	63.0000	65.2500	62.4700	63.9500	-5.259%	262	1,118	-32.916%
2026-06-25	67.8800	67.8800	63.7700	67.5000	+3.512%	19	918	-36.444%
2026-06-24	66.9500	70.1500	64.2300	65.2100	-3.820%	13	914	-34.213%
2026-06-23	62.5000	70.0000	62.5000	67.8000	-5.545%	22	905	-36.726%
2026-06-22	71.5000	74.0000	70.0000	71.7800	+7.214%	41	901	-40.234%
2026-06-18	68.0000	68.0500	63.4500	66.9500	+18.224%	95	851	-35.922%
2026-06-16	55.2800	56.6300	55.2800	56.6300	-9.072%	10	851	-24.245%
2026-06-15	65.0000	65.0000	61.8000	62.2800	+2.993%	18	859	-31.118%
2026-06-12	57.8300	60.4700	57.8300	60.4700	+19.035%	3	853	-29.056%
2026-06-11	54.4700	54.4700	50.3000	50.8000	+15.533%	9	853	-15.551%
2026-06-09	48.4500	48.4500	39.9500	43.9700	-9.002%	123	857	-2.433%
2026-06-08	46.0000	48.3200	44.4500	48.3200	+22.174%	8	758	-11.217%
2026-06-05	42.6600	42.6600	39.5500	39.5500	-15.129%	11	752	+8.470%
2026-06-04	45.5000	46.6000	44.4300	46.6000	-2.306%	13	758	-7.940%
2026-06-03	51.6600	51.6600	47.7000	47.7000	+4.835%	19	756	-10.063%
2026-06-02	44.8500	45.5000	44.8500	45.5000	-0.176%	6	758	-5.714%
2026-06-01	44.0000	48.3000	44.0000	45.5800	-13.015%	9	757	-5.880%
2026-05-29	54.5000	54.5000	52.1700	52.4000	-0.190%	6	758	-18.130%
2026-05-28	50.8700	52.5000	50.8700	52.5000	-1.390%	2	755	-18.286%
2026-05-27	52.2000	53.2400	52.2000	53.2400	-2.240%	3	755	-19.421%
2026-05-26	53.2700	54.4600	53.2700	54.4600	+3.144%	12	755	-21.227%
2026-05-22	53.1100	53.6000	52.8000	52.8000	+2.326%	4	749	-18.750%
2026-05-21	49.9600	51.6000	49.9600	51.6000	+3.531%	35	746	-16.860%
2026-05-20	53.1700	53.1700	49.5100	49.8400	+6.610%	257	746	-13.925%
2026-05-19	46.7500	46.7500	46.7500	46.7500	+6.613%	18	495	-8.235%
2026-05-18	46.2500	46.2500	41.9000	43.8500	-2.447%	15	495	-2.166%
2026-05-15	44.0000	45.7500	44.0000	44.9500	-10.601%	29	495	-4.561%
2026-05-14	51.4800	51.5100	49.9500	50.2800	-9.405%	9	499	-14.678%
2026-05-13	54.0000	55.5000	51.3200	55.5000	+3.738%	27	499	-22.703%
2026-05-12	56.9700	57.5200	49.6700	53.5000	-11.643%	135	499	-19.813%
2026-05-11	62.0000	62.0000	57.9800	60.5500	+5.857%	244	499	-29.149%
2026-05-08	46.5000	59.8400	46.5000	57.2000	+31.012%	411	0	-25.000%
2026-05-07	46.5000	46.5000	43.6600	43.6600	0.000%	4	0	-1.741%