Dark

INTC20281215C175
INTC Dec 15 2028 175.00 Call (INTC281215C00175000)
option OPRA

EOD

Sep 28, 2026

33.61-15.361%(-6.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	34.7500	34.7500	33.6100	33.6100	-15.361%	3	564	0.000%
2026-09-25	39.6200	39.7100	39.6200	39.7100	+1.327%	9	567	-15.361%
2026-09-24	39.5100	39.5100	39.1900	39.1900	+3.677%	20	559	-14.238%
2026-09-22	37.7500	37.8000	37.7500	37.8000	-1.176%	2	539	-11.085%
2026-09-21	34.2300	38.7000	34.2300	38.2500	+29.661%	49	539	-12.131%
2026-09-18	28.6000	29.5000	28.5000	29.5000	-1.667%	20	519	+13.932%
2026-09-17	27.3000	30.0000	27.3000	30.0000	+23.967%	12	515	+12.033%
2026-09-16	25.3300	25.3300	24.2000	24.2000	-4.196%	3	504	+38.884%
2026-09-15	25.2600	25.2600	25.2600	25.2600	+6.358%	15	504	+33.056%
2026-09-14	23.6400	24.0100	23.6400	23.7500	-13.949%	28	511	+41.516%
2026-09-11	27.3900	28.1800	27.3900	27.6000	+2.564%	7	509	+21.775%
2026-09-10	26.7500	26.9100	26.7500	26.9100	-9.302%	6	514	+24.898%
2026-09-09	29.2000	29.6700	29.2000	29.6700	+0.440%	6	510	+13.279%
2026-09-08	26.4500	29.5400	26.2200	29.5400	+34.763%	25	515	+13.778%
2026-09-04	21.3000	21.9500	21.3000	21.9200	+13.282%	7	492	+53.330%
2026-09-03	19.3500	19.3500	19.3500	19.3500	+2.489%	1	492	+73.695%
2026-09-01	17.9500	18.8800	17.9500	18.8800	-2.176%	5	491	+78.019%
2026-08-31	19.3000	19.3000	19.3000	19.3000	-5.945%	52	495	+74.145%
2026-08-27	20.2200	20.6500	20.2200	20.5200	+6.047%	7	523	+63.791%
2026-08-26	19.3500	19.3500	19.3500	19.3500	+0.259%	2	520	+73.695%
2026-08-25	19.3000	19.3000	19.3000	19.3000	-5.160%	1	520	+74.145%
2026-08-24	20.1200	20.3500	19.6500	20.3500	-13.625%	13	520	+65.160%
2026-08-20	23.3000	23.6100	23.3000	23.5600	-2.845%	27	511	+42.657%
2026-08-19	24.5000	24.5000	24.1500	24.2500	-9.006%	13	530	+38.598%
2026-08-18	29.7000	29.7000	26.5500	26.6500	-15.665%	19	518	+26.116%
2026-08-17	32.6000	32.6000	31.6000	31.6000	-5.643%	2	517	+6.361%
2026-08-13	32.0000	34.5800	32.0000	33.4900	+7.168%	38	517	+0.358%
2026-08-12	30.5000	31.2500	30.5000	31.2500	+4.201%	5	480	+7.552%
2026-08-11	30.4500	30.6600	29.9600	29.9900	-10.129%	146	480	+12.071%
2026-08-07	33.3700	33.3700	33.3700	33.3700	-5.280%	1	436	+0.719%
2026-08-06	31.3700	35.2300	31.3700	35.2300	+1.498%	22	436	-4.598%
2026-08-05	34.7100	34.7100	34.7100	34.7100	+1.343%	1	418	-3.169%
2026-08-04	34.1500	34.6900	34.1500	34.2500	+30.476%	4	418	-1.869%
2026-08-03	26.2500	26.2500	26.2500	26.2500	-9.887%	1	415	+28.038%
2026-07-31	29.8000	30.0200	29.1300	29.1300	+0.275%	17	416	+15.379%
2026-07-30	30.3000	30.3000	29.0500	29.0500	+17.611%	15	407	+15.697%
2026-07-29	25.3100	26.0000	24.7000	24.7000	-7.836%	52	406	+36.073%
2026-07-28	27.1000	28.5200	25.2500	26.8000	-8.532%	632	385	+25.410%
2026-07-27	27.4000	29.3000	27.4000	29.3000	-7.249%	18	158	+14.710%
2026-07-24	31.7300	31.7300	31.5900	31.5900	-15.422%	8	146	+6.394%
2026-07-23	37.8000	37.8500	37.0000	37.3500	-7.066%	20	153	-10.013%
2026-07-22	40.1900	40.1900	40.1900	40.1900	+0.853%	15	167	-16.372%
2026-07-21	39.2000	40.2000	39.2000	39.8500	+11.593%	6	152	-15.659%
2026-07-20	35.9500	36.2500	35.7100	35.7100	+3.059%	11	152	-5.881%
2026-07-17	31.9000	34.6500	31.9000	34.6500	-1.000%	8	151	-3.001%
2026-07-16	35.0000	35.0000	35.0000	35.0000	-15.357%	1	151	-3.971%
2026-07-15	41.3500	41.3500	41.3500	41.3500	+8.303%	1	152	-18.718%
2026-07-13	39.3000	39.8000	37.7500	38.1800	-10.523%	32	151	-11.970%
2026-07-10	42.5000	42.7100	41.9000	42.6700	-7.239%	18	133	-21.233%
2026-07-09	46.7500	46.7500	46.0000	46.0000	+5.023%	2	126	-26.935%
2026-07-08	40.0200	43.8000	40.0200	43.8000	-1.684%	12	125	-23.265%
2026-07-07	42.4400	44.5500	42.4400	44.5500	-14.573%	8	118	-24.557%
2026-07-06	54.2500	54.2500	52.1500	52.1500	-8.509%	3	116	-35.551%
2026-07-02	57.0000	57.0000	57.0000	57.0000	-11.076%	1	116	-41.035%
2026-06-30	64.1000	64.1000	64.1000	64.1000	+18.924%	2	116	-47.566%
2026-06-29	52.9900	53.9000	52.9900	53.9000	-3.232%	4	116	-37.644%
2026-06-26	56.0500	56.0500	55.7000	55.7000	-6.150%	5	115	-39.659%
2026-06-24	59.9300	59.9300	59.3500	59.3500	+0.935%	5	114	-43.370%
2026-06-23	60.1000	60.3200	58.8000	58.8000	-6.444%	14	113	-42.840%
2026-06-22	63.6800	63.6800	60.9600	62.8500	+9.228%	23	108	-46.523%
2026-06-18	57.5400	57.5400	57.5400	57.5400	+15.542%	20	87	-41.588%
2026-06-17	49.8000	49.8000	49.8000	49.8000	+6.752%	1	87	-32.510%
2026-06-16	47.7000	47.7000	46.6500	46.6500	-13.370%	3	87	-27.953%
2026-06-15	52.5000	54.8500	52.5000	53.8500	+4.665%	61	86	-37.586%
2026-06-12	50.5000	52.2500	50.5000	51.4500	+21.287%	13	85	-34.674%
2026-06-11	44.2500	45.8700	42.2500	42.4200	+0.760%	57	80	-20.769%
2026-06-09	42.1000	42.1000	42.1000	42.1000	+4.208%	1	48	-20.166%
2026-06-08	39.9000	40.4000	39.9000	40.4000	+22.424%	27	47	-16.807%
2026-06-05	33.7000	33.9000	33.0000	33.0000	-17.890%	21	50	+1.848%
2026-06-04	40.1900	40.1900	40.1900	40.1900	-4.537%	10	51	-16.372%
2026-06-03	42.1000	42.1000	42.1000	42.1000	+9.322%	2	45	-20.166%
2026-06-01	38.5100	38.5100	38.5100	38.5100	-11.185%	3	43	-12.724%
2026-05-29	44.0000	44.0000	43.2500	43.3600	-7.548%	4	45	-22.486%
2026-05-26	45.6600	47.1000	45.6600	46.9000	+28.846%	3	43	-28.337%
2026-05-19	36.4000	36.4000	36.4000	36.4000	-3.576%	2	42	-7.665%
2026-05-15	37.5100	37.7500	37.4700	37.7500	-10.226%	10	42	-10.967%
2026-05-14	42.3000	42.3000	41.6700	42.0500	-9.179%	12	33	-20.071%
2026-05-13	46.4000	46.4000	46.3000	46.3000	+5.708%	2	20	-27.408%
2026-05-12	47.9000	47.9000	42.2000	43.8000	-14.118%	24	20	-23.265%
2026-05-11	51.9500	51.9500	49.5300	51.0000	0.000%	19	20	-34.098%