Dark

INTC20281215C140
INTC Dec 15 2028 140.00 Call (INTC281215C00140000)
option OPRA

EOD

Sep 29, 2026

41.76+1.482%(+0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.7600	41.7600	41.7600	41.7600	+1.482%	2	1,871	0.000%
2026-09-28	41.8000	41.8000	41.0000	41.1500	-13.204%	128	1,873	+1.482%
2026-09-25	47.0000	48.2000	47.0000	47.4100	-3.245%	12	1,997	-11.917%
2026-09-24	47.4600	49.0000	46.5000	49.0000	+6.638%	157	1,995	-14.776%
2026-09-23	45.4600	45.9500	44.3800	45.9500	-1.711%	56	2,025	-9.119%
2026-09-22	46.0500	46.7500	45.4000	46.7500	+0.841%	147	2,040	-10.674%
2026-09-21	41.1000	48.0000	41.1000	46.3600	+27.014%	402	2,009	-9.922%
2026-09-18	35.8000	36.5000	34.9100	36.5000	-2.822%	9	1,805	+14.411%
2026-09-17	34.6100	38.3800	34.6000	37.5600	+18.636%	71	1,806	+11.182%
2026-09-16	31.3200	32.1500	31.0500	31.6600	+7.614%	5	1,786	+31.901%
2026-09-15	30.8500	30.8500	29.4200	29.4200	-3.541%	151	1,787	+41.944%
2026-09-14	29.8600	30.5400	29.8600	30.5000	-7.012%	8	1,854	+36.918%
2026-09-10	32.6000	32.8000	32.6000	32.8000	-9.392%	2	1,859	+27.317%
2026-09-09	35.3500	36.2000	35.3500	36.2000	+2.405%	2	1,860	+15.359%
2026-09-08	34.2000	35.7700	34.2000	35.3500	+28.405%	22	1,859	+18.133%
2026-09-04	27.6300	27.6300	27.5300	27.5300	+6.293%	5	1,855	+51.689%
2026-09-03	24.0000	25.9000	24.0000	25.9000	+6.981%	75	1,855	+61.236%
2026-09-02	24.1400	24.3600	23.9700	24.2100	+0.248%	9	1,791	+72.491%
2026-09-01	23.2800	24.1600	22.7500	24.1500	-3.323%	160	1,794	+72.919%
2026-08-31	24.6000	24.9800	24.6000	24.9800	-0.080%	3	1,653	+67.174%
2026-08-28	26.9000	26.9000	25.0000	25.0000	-2.344%	3	1,652	+67.040%
2026-08-27	25.6900	27.2500	25.6000	25.6000	+3.854%	28	1,654	+63.125%
2026-08-26	24.5500	24.8900	24.2000	24.6500	-2.376%	22	1,643	+69.412%
2026-08-25	27.0000	27.0000	25.1000	25.2500	-1.329%	44	1,640	+65.386%
2026-08-24	26.0500	26.0500	24.8000	25.5900	-8.770%	19	1,615	+63.189%
2026-08-21	28.5000	28.5000	28.0000	28.0500	-2.908%	29	1,618	+48.877%
2026-08-20	28.9400	28.9400	28.3800	28.8900	-3.054%	15	1,636	+44.548%
2026-08-19	31.5200	31.5200	29.7800	29.8000	-8.505%	409	1,629	+40.134%
2026-08-18	35.2500	35.2500	32.4600	32.5700	-14.582%	44	1,395	+28.216%
2026-08-17	39.0000	39.0000	38.1300	38.1300	+0.369%	7	1,395	+9.520%
2026-08-14	40.6700	40.6700	37.9900	37.9900	-6.082%	12	1,394	+9.924%
2026-08-13	39.5000	40.5000	39.5000	40.4500	+6.756%	31	1,390	+3.239%
2026-08-12	38.5000	38.5000	37.1500	37.8900	+6.075%	27	1,387	+10.214%
2026-08-11	35.8700	35.8700	35.5000	35.7200	-2.935%	33	1,365	+16.909%
2026-08-10	36.8100	37.3300	36.8000	36.8000	-6.361%	159	1,364	+13.478%
2026-08-07	39.2300	39.8700	38.2900	39.3000	-1.132%	15	1,260	+6.260%
2026-08-06	39.8500	41.0000	39.7500	39.7500	-4.447%	12	1,265	+5.057%
2026-08-05	40.0000	41.6000	38.3500	41.6000	+4.208%	72	1,262	+0.385%
2026-08-04	35.8400	40.0100	35.8400	39.9200	+21.374%	24	1,197	+4.609%
2026-08-03	30.7800	32.8900	30.7800	32.8900	-3.605%	29	1,188	+26.969%
2026-07-31	37.6700	37.6700	34.1200	34.1200	-0.814%	15	1,164	+22.392%
2026-07-30	32.0000	35.3100	31.3400	34.4000	+20.702%	15	1,159	+21.395%
2026-07-29	33.0000	33.0000	28.5000	28.5000	-10.938%	20	1,157	+46.526%
2026-07-28	31.9900	32.0000	30.2800	32.0000	-8.962%	6	1,150	+30.500%
2026-07-27	36.3000	36.3000	33.0000	35.1500	-2.766%	26	1,151	+18.805%
2026-07-24	41.2500	41.2500	35.6400	36.1500	-13.929%	49	1,153	+15.519%
2026-07-23	42.4000	44.1300	42.0000	42.0000	-7.264%	7	1,123	-0.571%
2026-07-22	44.4600	46.4500	43.6000	45.2900	-0.220%	15	1,121	-7.794%
2026-07-21	45.3000	46.4500	44.7400	45.3900	+12.074%	69	1,115	-7.997%
2026-07-20	42.4200	42.4200	40.5000	40.5000	+3.316%	112	1,060	+3.111%
2026-07-17	36.6000	41.0000	36.5500	39.2000	-0.885%	44	1,062	+6.531%
2026-07-16	41.9200	41.9200	39.4300	39.5500	-8.513%	14	1,057	+5.588%
2026-07-15	46.0000	46.0000	41.3700	43.2300	-9.085%	28	1,052	-3.400%
2026-07-14	46.8000	47.5500	43.6500	47.5500	+8.068%	33	1,052	-12.177%
2026-07-13	45.8000	45.9000	43.3700	44.0000	-10.569%	18	1,043	-5.091%
2026-07-10	48.9000	49.3500	48.5000	49.2000	-4.836%	26	1,054	-15.122%
2026-07-09	54.0000	54.0000	51.7000	51.7000	+10.000%	24	1,073	-19.226%
2026-07-08	49.0000	49.0000	46.0000	47.0000	-4.179%	21	1,052	-11.149%
2026-07-07	54.4000	54.4000	49.0000	49.0500	-16.935%	113	1,051	-14.862%
2026-07-06	60.7500	61.7500	58.5000	59.0500	+4.384%	70	972	-29.280%
2026-07-02	59.0000	59.8000	56.0000	56.5700	-12.158%	48	957	-26.180%
2026-07-01	67.0200	67.0200	62.0000	64.4000	-10.865%	17	957	-35.155%
2026-06-30	69.0300	73.7800	69.0300	72.2500	+11.154%	124	942	-42.201%
2026-06-29	56.6900	65.4100	55.3000	65.0000	+4.839%	19	901	-35.754%
2026-06-26	61.1300	62.0000	61.1300	62.0000	-5.358%	3	906	-32.645%
2026-06-25	72.4500	72.4500	62.9300	65.5100	+3.247%	118	905	-36.254%
2026-06-24	67.6800	67.6800	63.4500	63.4500	-3.542%	2	795	-34.184%
2026-06-23	63.2000	69.3000	63.2000	65.7800	-8.639%	123	795	-36.516%
2026-06-22	70.3000	72.2000	68.3500	72.0000	+8.926%	203	756	-42.000%
2026-06-18	66.4900	66.8200	63.0500	66.1000	+19.250%	150	540	-36.823%
2026-06-17	55.7000	56.5100	55.4300	55.4300	+1.168%	56	540	-24.662%
2026-06-16	58.0000	58.0000	54.0000	54.7900	-10.210%	26	540	-23.782%
2026-06-15	63.5000	63.5000	60.5000	61.0200	+3.040%	29	514	-31.563%
2026-06-12	54.3200	59.3500	54.3200	59.2200	+19.443%	32	516	-29.483%
2026-06-11	44.0000	52.6900	44.0000	49.5800	+12.426%	101	504	-15.772%
2026-06-10	45.6500	45.6500	44.1000	44.1000	+1.379%	2	468	-5.306%
2026-06-09	47.5000	47.5000	38.9000	43.5000	-6.068%	31	468	-4.000%
2026-06-08	44.7300	47.7900	44.7300	46.3100	+19.912%	15	463	-9.825%
2026-06-05	42.2500	42.2500	38.6200	38.6200	-16.587%	44	458	+8.131%
2026-06-04	44.1200	46.3000	44.1200	46.3000	-1.090%	33	467	-9.806%
2026-06-03	50.2500	50.2500	46.5000	46.8100	+7.783%	30	459	-10.788%
2026-06-02	43.7500	44.5200	42.2500	43.4300	-3.036%	10	434	-3.845%
2026-06-01	44.7300	47.0000	42.9200	44.7900	-9.952%	30	433	-6.765%
2026-05-29	50.5100	51.1700	49.7400	49.7400	-4.493%	45	415	-16.043%
2026-05-28	51.3000	52.0800	51.3000	52.0800	+2.925%	3	400	-19.816%
2026-05-27	50.4200	51.1500	50.4200	50.6000	-8.000%	4	400	-17.470%
2026-05-26	51.8500	55.0000	51.8500	55.0000	+7.632%	99	402	-24.073%
2026-05-22	51.1000	51.1000	51.1000	51.1000	+4.073%	1	312	-18.278%
2026-05-20	48.4500	51.0000	47.9300	49.1000	+15.665%	17	312	-14.949%
2026-05-19	42.7000	42.7000	42.3500	42.4500	+4.044%	5	310	-1.625%
2026-05-18	48.0000	48.0000	40.8000	40.8000	-8.005%	9	310	+2.353%
2026-05-15	44.0000	44.5800	43.7000	44.3500	-9.949%	30	310	-5.840%
2026-05-14	49.1500	49.2500	49.1500	49.2500	-8.372%	16	298	-15.208%
2026-05-13	54.2500	54.2500	51.6200	53.7500	+3.704%	5	302	-22.307%
2026-05-12	56.3000	56.3000	48.4000	51.8300	-8.589%	545	302	-19.429%
2026-05-11	60.1200	60.1200	56.0000	56.7000	+2.904%	20	302	-26.349%
2026-05-08	45.8600	58.0000	45.8600	55.1000	+29.434%	89	0	-24.211%
2026-05-07	42.5700	42.5700	42.5700	42.5700	0.000%	1	0	-1.903%