Dark

INTC20281215C160
INTC Dec 15 2028 160.00 Call (INTC281215C00160000)
option OPRA

EOD

Sep 29, 2026

37.78+2.663%(+0.98)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.7500	38.7000	37.7000	37.7800	+2.663%	53	951	0.000%
2026-09-28	38.4000	38.4000	36.8000	36.8000	-15.188%	15	953	+2.663%
2026-09-25	43.3900	43.3900	43.3900	43.3900	-2.098%	5	948	-12.929%
2026-09-24	43.1000	44.3200	43.1000	44.3200	+10.800%	14	943	-14.756%
2026-09-23	40.9100	40.9100	39.7900	40.0000	-4.648%	9	953	-5.550%
2026-09-22	40.7100	41.9500	40.7100	41.9500	+1.500%	3	952	-9.940%
2026-09-21	36.5900	43.5500	36.5900	41.3300	+21.202%	56	953	-8.589%
2026-09-17	33.0300	34.1000	33.0300	34.1000	+34.199%	10	972	+10.792%
2026-09-15	25.4000	25.4100	25.3500	25.4100	-0.353%	46	977	+48.682%
2026-09-14	25.5000	25.5000	25.5000	25.5000	-15.085%	2	976	+48.157%
2026-09-11	29.8600	30.0300	29.8600	30.0300	-5.118%	4	976	+25.808%
2026-09-08	29.0000	31.6500	29.0000	31.6500	+44.521%	11	974	+19.368%
2026-09-03	20.9100	22.0000	20.9100	21.9000	+7.882%	4	976	+72.511%
2026-09-02	20.4100	20.4100	20.3000	20.3000	-2.357%	6	976	+86.108%
2026-09-01	20.0100	20.9000	19.8300	20.7900	-4.017%	45	977	+81.722%
2026-08-28	21.9200	21.9200	21.6500	21.6600	-14.992%	8	973	+74.423%
2026-08-27	21.5800	25.4800	21.5800	25.4800	+23.092%	29	973	+48.273%
2026-08-26	21.5500	21.7000	20.7000	20.7000	-9.211%	19	981	+82.512%
2026-08-25	23.0000	23.0000	22.8000	22.8000	+2.380%	2	981	+65.702%
2026-08-24	22.8000	22.8000	21.5500	22.2700	-8.804%	27	981	+69.645%
2026-08-21	24.8500	24.9000	24.4000	24.4200	-6.077%	23	984	+54.709%
2026-08-20	25.7000	26.0000	24.8000	26.0000	-2.840%	13	987	+45.308%
2026-08-19	27.5000	27.5000	26.7500	26.7600	-8.700%	10	986	+41.181%
2026-08-18	31.0000	31.0000	28.7000	29.3100	-17.506%	7	983	+28.898%
2026-08-17	35.5300	35.5300	35.5300	35.5300	+4.316%	10	981	+6.333%
2026-08-14	35.0000	35.0000	34.0600	34.0600	-7.067%	28	981	+10.922%
2026-08-13	36.5500	36.6500	36.5500	36.6500	+8.336%	2	969	+3.083%
2026-08-12	33.7500	33.9000	33.6500	33.8300	+3.551%	4	970	+11.676%
2026-08-11	32.6400	32.9500	32.4300	32.6700	-3.286%	37	969	+15.641%
2026-08-10	33.1200	33.7800	33.1200	33.7800	-6.219%	22	966	+11.841%
2026-08-07	34.8700	36.0200	34.8700	36.0200	-1.261%	2	944	+4.886%
2026-08-06	34.4400	36.9300	33.2500	36.4800	-2.798%	41	943	+3.564%
2026-08-05	35.8900	37.5300	35.1500	37.5300	-0.053%	83	909	+0.666%
2026-08-04	32.6700	37.5500	32.6700	37.5500	+24.214%	3	846	+0.613%
2026-08-03	27.4300	30.2300	27.4300	30.2300	-3.480%	47	845	+24.975%
2026-07-30	31.3900	31.3900	31.3200	31.3200	+11.857%	6	852	+20.626%
2026-07-29	28.0000	28.0000	26.2500	28.0000	-3.181%	36	850	+34.929%
2026-07-28	29.1000	29.1000	27.2400	28.9200	-7.456%	279	847	+30.636%
2026-07-27	33.3000	33.3000	30.2400	31.2500	-5.274%	27	773	+20.896%
2026-07-24	35.6700	35.6700	32.9900	32.9900	-20.602%	14	771	+14.520%
2026-07-22	42.8700	43.1300	41.4000	41.5500	-1.423%	39	773	-9.073%
2026-07-21	41.2000	42.3200	41.2000	42.1500	+17.246%	7	772	-10.368%
2026-07-17	32.3800	35.9500	32.3000	35.9500	+0.475%	7	777	+5.090%
2026-07-16	39.1000	39.1000	35.7100	35.7800	-10.281%	20	776	+5.590%
2026-07-15	39.9000	39.9000	38.0500	39.8800	-6.495%	14	769	-5.266%
2026-07-14	42.6500	42.6500	42.6500	42.6500	+5.700%	2	766	-11.419%
2026-07-13	41.6000	42.8000	40.3500	40.3500	-10.631%	8	765	-6.369%
2026-07-10	45.1500	45.2900	45.1500	45.1500	+1.165%	6	761	-16.323%
2026-07-08	45.4500	45.4500	44.6300	44.6300	-4.555%	31	760	-15.348%
2026-07-07	47.5100	49.0300	45.6200	46.7600	-14.904%	17	757	-19.204%
2026-07-06	55.4700	56.7000	54.3000	54.9500	+5.208%	7	757	-31.247%
2026-07-02	60.0000	60.0000	51.8500	52.2300	-9.086%	6	754	-27.666%
2026-07-01	62.3500	62.3500	57.4500	57.4500	-15.015%	65	754	-34.238%
2026-06-30	67.0000	67.6000	67.0000	67.6000	+25.487%	19	773	-44.112%
2026-06-29	55.9700	56.2100	53.2500	53.8700	-7.646%	5	775	-29.868%
2026-06-26	58.5000	58.5700	58.3300	58.3300	-1.966%	3	774	-35.231%
2026-06-25	59.1500	59.8900	57.7500	59.5000	+0.135%	13	773	-36.504%
2026-06-24	62.8600	62.8600	58.4700	59.4200	-2.350%	14	775	-36.419%
2026-06-23	58.8500	64.0500	58.4500	60.8500	-8.702%	117	786	-37.913%
2026-06-22	66.5600	66.6500	64.0100	66.6500	+9.262%	67	769	-43.316%
2026-06-18	59.7300	61.4200	58.4800	61.0000	+17.602%	55	733	-38.066%
2026-06-17	50.3900	51.9300	50.3900	51.8700	+5.213%	3	733	-27.164%
2026-06-16	55.6700	56.2200	49.3000	49.3000	-13.051%	9	733	-23.367%
2026-06-15	57.6300	57.6300	56.4300	56.7000	+3.922%	14	733	-33.369%
2026-06-12	48.5100	56.3500	48.5100	54.5600	+22.113%	15	733	-30.755%
2026-06-11	46.7000	46.7000	44.6800	44.6800	+11.700%	47	732	-15.443%
2026-06-10	40.0000	40.0000	40.0000	40.0000	+2.564%	3	732	-5.550%
2026-06-09	37.1800	39.0000	35.5000	39.0000	-9.639%	123	732	-3.128%
2026-06-08	40.8500	43.2700	40.5500	43.1600	+21.818%	58	653	-12.465%
2026-06-05	38.3700	38.8100	35.4300	35.4300	-18.420%	534	708	+6.633%
2026-06-04	42.2000	43.4300	42.2000	43.4300	+0.185%	4	330	-13.009%
2026-06-03	43.1400	43.3500	43.1400	43.3500	+7.143%	10	330	-12.849%
2026-06-02	40.8000	40.8000	40.4600	40.4600	-3.667%	4	328	-6.624%
2026-06-01	41.1500	42.0000	41.1500	42.0000	-4.913%	11	328	-10.048%
2026-05-29	44.5700	44.5700	44.1700	44.1700	-7.594%	22	317	-14.467%
2026-05-27	46.3300	47.8500	46.3300	47.8000	-4.667%	30	295	-20.962%
2026-05-26	45.7200	50.1400	45.7200	50.1400	+7.735%	69	268	-24.651%
2026-05-21	45.6700	46.6100	45.6700	46.5400	+5.413%	34	212	-18.823%
2026-05-20	47.0700	47.0700	43.8800	44.1500	+6.309%	28	212	-14.428%
2026-05-19	38.5800	41.5300	38.4300	41.5300	+4.216%	34	164	-9.030%
2026-05-15	39.9500	41.0000	39.3200	39.8500	-19.332%	36	164	-5.194%
2026-05-13	48.3000	49.4000	48.3000	49.4000	-2.372%	11	149	-23.522%
2026-05-12	52.2800	52.2800	50.6000	50.6000	-2.467%	5	158	-25.336%
2026-05-11	54.3700	54.3700	51.8800	51.8800	+2.046%	86	158	-27.178%
2026-05-08	41.9300	51.8000	41.9300	50.8400	+29.003%	95	0	-25.688%
2026-05-07	38.7000	39.4100	38.7000	39.4100	0.000%	12	0	-4.136%