Dark

INTC20281215C150
INTC Dec 15 2028 150.00 Call (INTC281215C00150000)
option OPRA

EOD

Sep 29, 2026

40.81+3.789%(+1.49)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.9500	40.8100	37.6000	40.8100	+3.789%	27	9,584	0.000%
2026-09-28	41.0000	41.1500	38.6500	39.3200	-13.772%	1,210	9,595	+3.789%
2026-09-25	45.7800	47.1000	44.7000	45.6000	-4.000%	25	10,081	-10.504%
2026-09-24	45.4400	48.0000	45.2000	47.5000	+8.447%	18	10,082	-14.084%
2026-09-23	42.0500	43.8000	41.9800	43.8000	-0.972%	39	10,082	-6.826%
2026-09-22	42.7800	44.2300	42.7500	44.2300	+1.306%	33	10,090	-7.732%
2026-09-21	40.5500	45.9800	39.0600	43.6600	+27.661%	104	10,072	-6.528%
2026-09-18	34.0000	34.2500	32.9100	34.2000	-1.441%	64	10,042	+19.327%
2026-09-17	32.0000	36.4500	31.9000	34.7000	+21.414%	1,151	10,066	+17.608%
2026-09-16	30.8000	30.8000	28.5800	28.5800	+6.483%	37	9,763	+42.792%
2026-09-15	29.5500	29.5500	26.8400	26.8400	-4.143%	15	9,750	+52.049%
2026-09-14	27.3600	28.7000	27.2500	28.0000	-12.253%	80	9,749	+45.750%
2026-09-11	30.8100	33.5500	30.8100	31.9100	+3.604%	32	9,693	+27.891%
2026-09-10	31.5400	31.5400	29.9500	30.8000	-9.412%	201	9,701	+32.500%
2026-09-09	34.2400	34.2400	34.0000	34.0000	+3.155%	5	9,618	+20.029%
2026-09-08	28.6000	34.1000	28.6000	32.9600	+21.624%	91	9,613	+23.817%
2026-09-04	24.4000	27.1000	24.4000	27.1000	+12.964%	118	9,695	+50.590%
2026-09-03	22.5500	24.2500	22.4000	23.9900	+4.989%	61	9,695	+70.113%
2026-09-02	22.8500	22.9000	22.0000	22.8500	+1.918%	345	9,732	+78.600%
2026-09-01	22.0000	22.9000	20.9500	22.4200	-3.362%	995	9,415	+82.025%
2026-08-31	24.0000	24.0000	22.7300	23.2000	-0.129%	454	8,722	+75.905%
2026-08-28	25.0000	25.1000	23.1700	23.2300	-7.080%	444	8,278	+75.678%
2026-08-27	24.0700	25.2000	23.0000	25.0000	+7.759%	48	8,008	+63.240%
2026-08-26	23.0000	24.1000	22.3000	23.2000	-1.277%	5,466	7,990	+75.905%
2026-08-25	25.0000	25.1400	23.3000	23.5000	-1.674%	83	4,572	+73.660%
2026-08-24	25.0000	25.0000	23.0300	23.9000	-9.125%	299	4,570	+70.753%
2026-08-21	27.3000	27.3000	25.9000	26.3000	-4.015%	156	4,352	+55.171%
2026-08-20	27.5000	27.5000	26.0000	27.4000	-1.439%	681	4,247	+48.942%
2026-08-19	30.0000	30.0000	27.8000	27.8000	-9.857%	141	4,073	+46.799%
2026-08-18	33.6000	33.6000	30.3900	30.8400	-15.507%	234	3,969	+32.328%
2026-08-17	36.2500	37.3500	36.2500	36.5000	+0.829%	220	3,802	+11.808%
2026-08-14	38.0500	38.1900	36.0500	36.2000	-4.233%	324	3,585	+12.735%
2026-08-13	37.8700	39.1500	37.6500	37.8000	+5.088%	37	3,437	+7.963%
2026-08-12	36.7500	36.7500	34.9500	35.9700	+6.075%	20	3,428	+13.456%
2026-08-11	34.1800	35.3000	33.8000	33.9100	-3.252%	42	3,421	+20.348%
2026-08-10	35.1400	36.0000	34.9500	35.0500	-6.683%	37	3,402	+16.434%
2026-08-07	39.6900	39.6900	36.2200	37.5600	-1.158%	478	3,387	+8.653%
2026-08-06	36.0000	39.7200	36.0000	38.0000	-2.564%	122	3,245	+7.395%
2026-08-05	38.1000	39.0000	36.9000	39.0000	+1.299%	10	3,149	+4.641%
2026-08-04	35.5700	39.2300	35.5500	38.5000	+22.729%	114	3,147	+6.000%
2026-08-03	30.8500	31.5500	29.2000	31.3700	-3.979%	17	3,062	+30.092%
2026-07-31	35.3000	36.2200	32.2100	32.6700	+3.550%	233	3,067	+24.916%
2026-07-30	31.7000	34.1900	29.7700	31.5500	+18.298%	94	2,874	+29.350%
2026-07-29	31.0600	31.0600	26.6700	26.6700	-12.557%	104	2,847	+53.018%
2026-07-28	30.0000	31.0000	28.6000	30.5000	-9.923%	245	2,818	+33.803%
2026-07-27	33.5200	33.8600	31.1800	33.8600	-1.855%	355	2,780	+20.526%
2026-07-24	39.5200	40.5000	33.7300	34.5000	-13.965%	252	2,721	+18.290%
2026-07-23	41.7500	41.8000	39.8500	40.1000	-7.176%	37	2,506	+1.771%
2026-07-22	41.9500	44.9500	41.9500	43.2000	-1.550%	15	2,488	-5.532%
2026-07-21	42.5100	44.0200	42.5100	43.8800	+13.209%	24	2,484	-6.996%
2026-07-20	39.9900	40.6200	38.7600	38.7600	+3.859%	53	2,473	+5.289%
2026-07-17	35.8000	39.2000	33.5000	37.3200	-2.431%	137	2,454	+9.352%
2026-07-16	40.5600	40.5600	37.3000	38.2500	-11.663%	288	2,427	+6.693%
2026-07-15	41.7500	43.3000	39.6300	43.3000	-5.972%	33	2,330	-5.751%
2026-07-14	45.0000	46.0500	44.0000	46.0500	+9.382%	87	2,319	-11.379%
2026-07-13	44.1300	44.2500	41.3500	42.1000	-10.426%	160	2,271	-3.064%
2026-07-10	46.8500	47.5000	46.1700	47.0000	-4.858%	74	2,243	-13.170%
2026-07-09	50.9600	52.0000	49.0500	49.4000	+2.917%	274	2,235	-17.389%
2026-07-08	46.8300	48.0000	44.0500	48.0000	+0.524%	44	2,068	-14.979%
2026-07-07	51.0000	51.0000	46.8000	47.7500	-16.037%	82	2,046	-14.534%
2026-07-06	58.9700	58.9700	56.8700	56.8700	+4.849%	20	2,048	-28.240%
2026-07-02	58.6200	60.9100	53.0000	54.2400	-8.993%	90	2,023	-24.760%
2026-07-01	65.9500	65.9500	59.6000	59.6000	-15.341%	30	2,023	-31.527%
2026-06-30	66.0000	71.2100	66.0000	70.4000	+13.695%	23	2,015	-42.031%
2026-06-29	60.0000	62.5300	53.2700	61.9200	+2.010%	65	2,007	-34.092%
2026-06-26	59.5500	62.0000	59.5000	60.7000	-2.911%	22	2,000	-32.768%
2026-06-25	64.6500	64.6500	60.0000	62.5200	+2.057%	117	2,003	-34.725%
2026-06-24	65.0000	65.0000	59.6500	61.2600	-2.141%	55	1,990	-33.382%
2026-06-23	60.7700	66.0000	58.8000	62.6000	-9.407%	23	1,998	-34.808%
2026-06-22	68.6700	69.1000	66.0000	69.1000	+11.452%	29	1,998	-40.941%
2026-06-18	60.9000	64.6000	60.5000	62.0000	+15.135%	96	1,958	-34.177%
2026-06-17	52.0000	56.3900	52.0000	53.8500	+5.713%	80	1,958	-24.215%
2026-06-16	57.1200	57.1200	50.9400	50.9400	-13.175%	28	1,958	-19.886%
2026-06-15	60.0000	61.9000	58.2000	58.6700	+3.165%	85	1,952	-30.441%
2026-06-12	50.0000	56.8700	50.0000	56.8700	+12.103%	26	1,887	-28.240%
2026-06-11	45.0000	50.7300	45.0000	50.7300	+19.505%	38	1,868	-19.555%
2026-06-10	45.0000	45.0000	40.6800	42.4500	+4.608%	925	1,862	-3.863%
2026-06-09	44.8400	44.8400	37.0100	40.5800	-7.773%	91	1,014	+0.567%
2026-06-08	43.0000	45.7500	41.9500	44.0000	+18.598%	97	984	-7.250%
2026-06-05	40.5000	40.5000	37.0000	37.1000	-13.721%	40	940	+10.000%
2026-06-04	42.1200	44.0500	42.1200	43.0000	-3.954%	27	944	-5.093%
2026-06-03	47.7300	47.7300	43.9500	44.7700	+6.850%	44	929	-8.845%
2026-06-02	39.9000	42.6400	39.9000	41.9000	-1.086%	17	931	-2.601%
2026-06-01	42.8000	44.5000	41.0000	42.3600	-13.551%	425	929	-3.659%
2026-05-29	50.5700	50.8500	47.8500	49.0000	-1.010%	156	579	-16.714%
2026-05-28	47.1000	50.0000	47.1000	49.5000	-0.503%	5	474	-17.556%
2026-05-27	48.5000	49.9400	48.5000	49.7500	-4.143%	22	471	-17.970%
2026-05-26	52.6000	52.6000	50.3100	51.9000	+5.810%	51	467	-21.368%
2026-05-22	49.5000	51.8500	49.0500	49.0500	+1.072%	15	435	-16.799%
2026-05-21	47.2000	48.5300	44.5000	48.5300	+1.634%	214	434	-15.908%
2026-05-20	46.8000	50.0000	46.0000	47.7500	+9.268%	49	434	-14.534%
2026-05-19	40.7300	43.7000	37.6100	43.7000	+5.811%	25	335	-6.613%
2026-05-18	44.3700	45.6000	39.6500	41.3000	-1.432%	131	335	-1.186%
2026-05-15	42.9500	42.9500	40.5000	41.9000	-8.913%	100	335	-2.601%
2026-05-14	47.0200	48.5700	45.1500	46.0000	-5.718%	68	279	-11.283%
2026-05-13	51.9000	51.9000	48.7900	48.7900	-3.098%	20	246	-16.356%
2026-05-12	54.8800	55.8500	46.6100	50.3500	-8.554%	112	246	-18.947%
2026-05-11	58.0000	58.2600	54.0000	55.0600	+3.594%	65	246	-25.881%
2026-05-08	44.2800	58.5000	44.2800	53.1500	+31.235%	144	0	-23.217%
2026-05-07	40.4500	45.0000	40.4500	40.5000	0.000%	70	0	+0.765%