Dark

INTC20281215C145
INTC Dec 15 2028 145.00 Call (INTC281215C00145000)
option OPRA

EOD

Sep 29, 2026

41.15+2.875%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.1500	41.1500	41.1500	41.1500	+2.875%	1	1,409	0.000%
2026-09-28	41.3200	41.3200	40.0000	40.0000	-16.926%	3	1,408	+2.875%
2026-09-24	45.9400	48.2700	45.9400	48.1500	+9.706%	623	1,409	-14.538%
2026-09-23	43.8900	43.8900	43.8900	43.8900	-5.082%	1	1,157	-6.243%
2026-09-22	44.4500	46.2400	44.4500	46.2400	+2.301%	5	1,157	-11.008%
2026-09-21	42.0500	45.2000	41.9500	45.2000	+25.730%	96	1,160	-8.960%
2026-09-18	35.9500	35.9500	35.9500	35.9500	-0.139%	4	1,131	+14.465%
2026-09-17	36.2600	36.3000	36.0000	36.0000	+16.242%	243	1,135	+14.306%
2026-09-16	31.1000	31.1000	30.9700	30.9700	+6.244%	8	1,227	+32.871%
2026-09-15	29.1500	29.1500	29.1500	29.1500	-1.220%	1	1,223	+41.166%
2026-09-14	30.0500	30.2000	29.2400	29.5100	-13.078%	7	1,223	+39.444%
2026-09-08	31.8500	34.8000	31.1600	33.9500	+27.392%	119	1,230	+21.208%
2026-09-04	26.3800	27.0000	26.3800	26.6500	+7.028%	4	1,123	+54.409%
2026-09-03	23.5200	24.9000	23.4000	24.9000	+5.643%	580	1,123	+65.261%
2026-09-02	23.8300	23.8300	23.5700	23.5700	+1.159%	2	676	+74.586%
2026-09-01	22.0000	23.3000	22.0000	23.3000	-10.039%	32	674	+76.609%
2026-08-28	25.9500	25.9500	25.9000	25.9000	+1.608%	16	673	+58.880%
2026-08-27	25.2000	26.3500	24.6000	25.4900	+9.871%	108	673	+61.436%
2026-08-26	23.8500	23.8500	23.2000	23.2000	-5.882%	3	631	+77.371%
2026-08-25	25.4000	25.4000	24.6500	24.6500	-0.964%	6	630	+66.937%
2026-08-24	25.0000	25.2000	23.6000	24.8900	-8.493%	34	636	+65.327%
2026-08-21	28.0100	28.7000	27.1000	27.2000	-3.443%	20	608	+51.287%
2026-08-20	28.0800	28.1700	28.0800	28.1700	-1.503%	17	616	+46.077%
2026-08-19	29.3300	29.3300	28.6000	28.6000	-9.921%	6	631	+43.881%
2026-08-18	33.0000	33.0000	31.7500	31.7500	-14.351%	11	629	+29.606%
2026-08-17	38.5100	38.5100	37.0700	37.0700	-0.803%	14	623	+11.006%
2026-08-14	38.8600	38.8600	37.3700	37.3700	-5.272%	7	623	+10.115%
2026-08-13	39.5300	39.9500	39.4000	39.4500	+7.522%	125	627	+4.309%
2026-08-12	36.4500	36.7200	36.4500	36.6900	-0.838%	42	610	+12.156%
2026-08-10	36.9000	37.0000	36.9000	37.0000	-3.520%	2	610	+11.216%
2026-08-04	38.1400	38.8500	38.1400	38.3500	+17.278%	12	610	+7.301%
2026-08-03	32.7000	32.7000	32.7000	32.7000	-2.852%	1	606	+25.841%
2026-07-31	33.6000	33.6900	33.3000	33.6600	-2.066%	27	607	+22.252%
2026-07-30	32.9700	34.3700	32.9700	34.3700	+17.144%	11	595	+19.727%
2026-07-29	31.4600	31.4600	27.8500	29.3400	-3.392%	17	592	+40.252%
2026-07-28	29.5300	30.3700	29.5300	30.3700	-10.307%	52	602	+35.496%
2026-07-27	34.7000	34.7000	32.1200	33.8600	-1.997%	20	550	+21.530%
2026-07-24	39.6200	39.6200	34.5500	34.5500	-16.039%	23	539	+19.103%
2026-07-23	41.1500	41.1500	41.1500	41.1500	+2.363%	11	549	0.000%
2026-07-20	40.6000	40.6000	40.1000	40.2000	+5.789%	15	538	+2.363%
2026-07-17	35.8500	38.0000	35.8500	38.0000	-1.809%	18	526	+8.289%
2026-07-16	39.4800	39.4800	38.7000	38.7000	-6.634%	37	536	+6.331%
2026-07-15	41.4500	41.4500	41.4500	41.4500	-6.602%	12	510	-0.724%
2026-07-14	44.3800	44.3800	44.3800	44.3800	+4.424%	10	498	-7.278%
2026-07-13	45.0000	45.0000	42.5000	42.5000	-11.162%	73	498	-3.176%
2026-07-10	48.0200	48.1000	47.4500	47.8400	-5.455%	23	443	-13.984%
2026-07-09	50.5000	50.6000	50.5000	50.6000	+7.935%	2	423	-18.676%
2026-07-08	48.0000	48.0000	46.8800	46.8800	-3.240%	12	423	-12.223%
2026-07-07	52.0000	52.0000	48.2800	48.4500	-12.624%	14	434	-15.067%
2026-07-02	62.3000	62.3000	55.4500	55.4500	-9.837%	31	421	-25.789%
2026-07-01	65.8200	65.8200	61.5000	61.5000	-13.769%	8	421	-33.089%
2026-06-30	71.0000	71.5000	71.0000	71.3200	+11.839%	8	417	-42.302%
2026-06-29	55.5500	63.7800	55.5500	63.7700	-0.047%	10	417	-35.471%
2026-06-25	63.0000	63.8000	62.2400	63.8000	-2.921%	14	414	-35.502%
2026-06-24	62.2300	65.7200	62.2300	65.7200	+1.529%	4	403	-37.386%
2026-06-23	67.5000	67.5000	64.7300	64.7300	-7.949%	12	402	-36.428%
2026-06-22	67.9900	70.3200	67.7600	70.3200	+8.452%	13	405	-41.482%
2026-06-18	63.1000	65.0000	62.9100	64.8400	+16.347%	11	393	-36.536%
2026-06-17	55.7000	55.7300	55.1900	55.7300	+4.854%	7	393	-26.162%
2026-06-16	54.6000	54.6000	53.1500	53.1500	-12.683%	4	393	-22.578%
2026-06-15	62.5000	63.1000	60.8700	60.8700	+6.416%	8	390	-32.397%
2026-06-12	55.2400	57.2000	55.2400	57.2000	+12.157%	11	392	-28.059%
2026-06-11	47.9600	51.0000	47.9600	51.0000	+18.937%	3	394	-19.314%
2026-06-10	42.8800	42.8800	42.8800	42.8800	+0.965%	1	393	-4.035%
2026-06-09	44.8000	44.8000	37.9100	42.4700	-6.884%	35	392	-3.108%
2026-06-08	46.0000	46.0000	45.4000	45.6100	+20.917%	6	413	-9.779%
2026-06-05	39.5000	39.5000	37.7200	37.7200	-17.732%	27	417	+9.093%
2026-06-03	45.8500	45.8500	45.8500	45.8500	+6.134%	1	425	-10.251%
2026-06-01	42.1200	44.6400	42.1200	43.2000	-17.714%	7	424	-4.745%
2026-05-29	52.1300	52.5000	52.1300	52.5000	+1.843%	2	427	-21.619%
2026-05-28	48.2000	51.5500	48.2000	51.5500	+3.265%	3	428	-20.175%
2026-05-27	49.9200	49.9200	49.9200	49.9200	-4.147%	5	428	-17.568%
2026-05-26	51.9200	54.0800	51.9200	52.0800	+4.160%	7	426	-20.987%
2026-05-22	50.0100	51.5000	50.0000	50.0000	+2.881%	5	431	-17.700%
2026-05-21	48.6000	48.6000	48.6000	48.6000	-0.369%	6	430	-15.329%
2026-05-20	49.1700	49.1700	48.7800	48.7800	+18.111%	3	430	-15.642%
2026-05-19	41.4500	41.4500	41.3000	41.3000	+0.097%	6	422	-0.363%
2026-05-18	41.4500	41.4500	41.2600	41.2600	-3.711%	2	422	-0.267%
2026-05-15	45.2400	45.2400	42.5000	42.8500	-12.977%	45	422	-3.967%
2026-05-14	47.9300	49.3500	47.4900	49.2400	-4.388%	99	409	-16.430%
2026-05-13	50.9000	52.6500	50.9000	51.5000	+2.835%	16	339	-20.097%
2026-05-12	47.6500	50.0800	47.6500	50.0800	-13.655%	12	339	-17.831%
2026-05-11	58.7700	58.7700	55.5000	58.0000	+6.130%	161	339	-29.052%
2026-05-08	49.3000	57.9300	49.3000	54.6500	+27.836%	180	0	-24.703%
2026-05-07	42.7500	42.7500	42.7500	42.7500	0.000%	2	0	-3.743%