Dark

INTC20281215C170
INTC Dec 15 2028 170.00 Call (INTC281215C00170000)
option OPRA

EOD

Sep 29, 2026

35.83+3.885%(+1.34)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.8200	35.8300	35.8200	35.8300	+3.885%	48	3,477	0.000%
2026-09-28	36.7000	36.7000	34.4900	34.4900	-15.403%	9	3,429	+3.885%
2026-09-25	40.7800	40.7800	40.7700	40.7700	-4.787%	8	3,433	-12.117%
2026-09-24	41.3500	42.8200	41.3500	42.8200	+10.532%	5	3,433	-16.324%
2026-09-23	37.8900	38.7400	37.8800	38.7400	-1.173%	46	3,428	-7.512%
2026-09-22	38.8500	39.5500	38.5100	39.2000	+1.031%	104	3,468	-8.597%
2026-09-21	34.5900	41.1000	34.5900	38.8000	+26.015%	486	3,370	-7.655%
2026-09-18	30.7900	30.7900	30.7900	30.7900	-3.176%	1	3,843	+16.369%
2026-09-17	30.4500	32.2000	30.4500	31.8000	+21.839%	24	3,844	+12.673%
2026-09-16	26.0000	26.6900	26.0000	26.1000	+9.895%	11	3,849	+37.280%
2026-09-15	25.4500	25.4500	23.7500	23.7500	-5.454%	14	3,844	+50.863%
2026-09-14	25.1200	25.1200	25.1200	25.1200	-8.986%	1	3,854	+42.635%
2026-09-10	26.9600	27.6000	26.9600	27.6000	-8.941%	4	3,854	+29.819%
2026-09-09	30.1000	30.6300	30.1000	30.3100	+0.231%	15	3,853	+18.212%
2026-09-08	27.3800	30.4200	27.3800	30.2400	+33.216%	18	3,847	+18.485%
2026-09-04	21.9200	22.7000	21.9200	22.7000	+9.821%	26	3,823	+57.841%
2026-09-03	19.4500	20.6700	19.3500	20.6700	+4.924%	50	3,823	+73.343%
2026-09-02	19.0500	19.7000	19.0500	19.7000	+1.026%	13	3,835	+81.878%
2026-09-01	19.1000	19.5000	18.6000	19.5000	-2.888%	19	3,837	+83.744%
2026-08-31	19.9800	20.2800	19.9700	20.0800	-0.100%	68	3,848	+78.436%
2026-08-28	20.1000	20.1000	20.1000	20.1000	-5.634%	1	3,866	+78.259%
2026-08-27	21.0000	22.2000	20.6500	21.3000	+6.500%	155	3,865	+68.216%
2026-08-26	20.3700	20.5200	19.7500	20.0000	-2.487%	82	3,768	+79.150%
2026-08-25	21.3400	21.6000	20.5100	20.5100	-0.918%	56	3,812	+74.695%
2026-08-24	21.6300	21.6300	20.5500	20.7000	-10.000%	111	3,758	+73.092%
2026-08-21	23.3200	23.4500	23.0000	23.0000	-6.161%	9	3,725	+55.783%
2026-08-20	23.4200	24.5100	23.4200	24.5100	-2.156%	7	3,728	+46.185%
2026-08-19	26.0500	26.0500	25.0000	25.0500	-9.239%	16	3,732	+43.034%
2026-08-18	30.0000	30.0000	27.6000	27.6000	-18.584%	45	3,742	+29.819%
2026-08-17	33.9000	33.9000	33.9000	33.9000	-1.768%	65	3,744	+5.693%
2026-08-14	34.5100	34.5100	34.5100	34.5100	-0.947%	10	3,809	+3.825%
2026-08-13	34.1300	35.6700	34.1300	34.8400	+5.576%	91	3,799	+2.842%
2026-08-12	31.9800	33.2900	31.9800	33.0000	+6.624%	328	3,809	+8.576%
2026-08-11	30.6500	31.3500	30.6500	30.9500	-6.212%	127	3,850	+15.767%
2026-08-10	31.8500	33.0000	31.8500	33.0000	-5.471%	30	3,727	+8.576%
2026-08-04	34.0000	35.0000	34.0000	34.9100	+22.923%	8	3,717	+2.635%
2026-08-03	26.3500	28.8500	26.3500	28.4000	-5.804%	23	3,711	+26.162%
2026-07-31	30.7200	30.8800	30.1500	30.1500	+0.701%	35	3,727	+18.839%
2026-07-30	28.8500	30.9500	28.8500	29.9400	+20.483%	22	3,706	+19.673%
2026-07-29	27.8500	27.8500	24.8500	24.8500	-11.471%	10	3,723	+44.185%
2026-07-28	27.2700	28.1700	25.8500	28.0700	-7.053%	468	3,730	+27.645%
2026-07-27	32.2200	32.2200	28.0000	30.2000	-3.081%	43	3,340	+18.642%
2026-07-24	36.2200	36.9100	31.1600	31.1600	-16.951%	1,288	3,341	+14.987%
2026-07-23	37.0000	38.6000	37.0000	37.5200	-6.177%	26	2,161	-4.504%
2026-07-22	39.8700	40.0300	39.8700	39.9900	-1.769%	300	2,182	-10.403%
2026-07-21	39.6000	40.7100	39.6000	40.7100	+11.687%	5	2,059	-11.987%
2026-07-20	36.9000	36.9000	35.9900	36.4500	+3.787%	7	2,063	-1.701%
2026-07-17	32.0000	35.1200	32.0000	35.1200	+1.240%	37	2,066	+2.022%
2026-07-16	36.8600	37.6000	34.6900	34.6900	-9.378%	37	2,051	+3.286%
2026-07-15	37.7500	38.3000	36.8200	38.2800	-9.929%	6	2,072	-6.400%
2026-07-14	42.5000	42.5000	42.5000	42.5000	+10.246%	1	2,072	-15.694%
2026-07-13	40.0500	40.6200	38.2900	38.5500	-10.867%	138	2,072	-7.056%
2026-07-10	43.3000	44.0000	43.2500	43.2500	-6.080%	20	1,978	-17.156%
2026-07-09	46.0000	46.0500	46.0000	46.0500	+3.413%	2	1,983	-22.193%
2026-07-08	44.0000	44.6000	40.5200	44.5300	+1.667%	24	1,985	-19.537%
2026-07-07	46.2500	47.0000	43.5500	43.8000	-17.218%	69	1,993	-18.196%
2026-07-06	53.4400	53.4400	52.2500	52.9100	+4.772%	7	1,989	-32.281%
2026-07-02	53.9000	53.9000	50.1500	50.5000	-11.060%	10	1,989	-29.050%
2026-07-01	59.0000	59.5600	55.7500	56.7800	-12.941%	67	1,989	-36.897%
2026-06-30	62.5000	65.7700	62.5000	65.2200	+12.545%	10	2,014	-45.063%
2026-06-29	54.0000	57.9500	49.9900	57.9500	+1.667%	12	2,011	-38.171%
2026-06-26	55.5000	58.4000	55.5000	57.0000	-2.180%	31	2,007	-37.140%
2026-06-25	64.0000	64.0000	55.5800	58.2700	+1.480%	19	1,986	-38.510%
2026-06-24	57.5000	60.7800	56.4700	57.4200	-1.762%	14	1,996	-37.600%
2026-06-23	58.6500	62.2000	58.4500	58.4500	-9.027%	78	2,006	-38.700%
2026-06-22	64.3900	64.7200	61.7000	64.2500	+7.262%	10	1,965	-44.233%
2026-06-18	60.0000	60.0400	56.1900	59.9000	+13.770%	38	1,970	-40.184%
2026-06-17	50.0000	52.6500	50.0000	52.6500	+10.959%	8	1,970	-31.947%
2026-06-16	52.9000	52.9000	47.4500	47.4500	-12.856%	21	1,970	-24.489%
2026-06-15	54.4000	56.9000	53.9500	54.4500	+2.736%	41	1,980	-34.197%
2026-06-12	45.9700	53.2000	45.9700	53.0000	+14.868%	93	1,981	-32.396%
2026-06-11	44.0000	47.0000	44.0000	46.1400	+19.225%	261	1,959	-22.345%
2026-06-10	38.7000	38.7000	38.7000	38.7000	-0.514%	1	1,706	-7.416%
2026-06-09	39.2500	39.4100	34.6000	38.9000	-4.843%	111	1,705	-7.892%
2026-06-08	39.2400	41.7100	38.7700	40.8800	+21.306%	27	1,606	-12.353%
2026-06-05	36.7200	37.1300	33.3300	33.7000	-13.278%	599	1,613	+6.320%
2026-06-04	38.8600	38.8600	38.8600	38.8600	-6.429%	1	1,151	-7.797%
2026-06-03	42.6500	42.6500	41.3500	41.5300	+7.313%	7	1,152	-13.725%
2026-06-02	38.9000	38.9100	38.7000	38.7000	-2.396%	13	1,153	-7.416%
2026-06-01	40.0000	42.4000	37.7500	39.6500	-12.665%	93	1,147	-9.634%
2026-05-29	46.9500	47.0000	45.0000	45.4000	+0.110%	50	1,158	-21.079%
2026-05-28	44.7000	45.3500	43.1500	45.3500	-0.110%	63	1,115	-20.992%
2026-05-27	45.4700	45.4700	44.4500	45.4000	-2.867%	27	1,116	-21.079%
2026-05-26	43.8800	46.7400	43.8800	46.7400	+1.498%	6	1,116	-23.342%
2026-05-22	44.4000	46.5000	44.4000	46.0500	+4.044%	18	1,114	-22.193%
2026-05-21	41.5000	44.2600	41.5000	44.2600	+0.591%	2	1,111	-19.047%
2026-05-20	45.5000	45.5000	43.5000	44.0000	+10.971%	33	1,111	-18.568%
2026-05-19	37.6000	40.1000	34.8000	39.6500	+7.511%	110	1,154	-9.634%
2026-05-18	38.8100	38.8100	34.8200	36.8800	-3.455%	107	1,154	-2.847%
2026-05-15	40.4000	40.5500	37.2700	38.2000	-11.163%	121	1,154	-6.204%
2026-05-14	43.4600	44.1000	42.4400	43.0000	-8.179%	188	1,169	-16.674%
2026-05-13	46.0000	47.4900	45.2500	46.8300	+0.710%	6	1,160	-23.489%
2026-05-12	49.4300	51.5000	43.4000	46.5000	-11.714%	171	1,160	-22.946%
2026-05-11	52.5500	53.7700	49.8000	52.6700	+6.019%	728	1,160	-31.973%
2026-05-08	38.2200	53.0000	38.2200	49.6800	+35.479%	1,117	0	-27.878%
2026-05-07	36.5000	39.7000	36.0000	36.6700	0.000%	104	0	-2.291%