Dark

INTC20281215C180
INTC Dec 15 2028 180.00 Call (INTC281215C00180000)
option OPRA

EOD

Sep 29, 2026

33.45+1.734%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.4500	33.4500	33.4500	33.4500	+1.734%	2	1,310	0.000%
2026-09-28	36.2000	36.2000	32.8800	32.8800	-16.970%	11	1,309	+1.734%
2026-09-24	36.2500	39.6000	35.9200	39.6000	+9.604%	11	1,307	-15.530%
2026-09-23	37.8800	37.8800	36.1300	36.1300	-1.741%	6	1,295	-7.418%
2026-09-22	36.7700	36.7700	36.7700	36.7700	-1.421%	1	1,293	-9.029%
2026-09-21	34.0000	37.7200	33.7500	37.3000	+35.636%	23	1,294	-10.322%
2026-09-18	29.2300	29.2300	27.5000	27.5000	-8.638%	2	1,286	+21.636%
2026-09-17	30.4500	30.4500	30.1000	30.1000	+17.578%	2	1,285	+11.130%
2026-09-16	24.4500	25.6000	24.4500	25.6000	+6.004%	7	1,285	+30.664%
2026-09-15	24.1500	24.1500	24.1500	24.1500	+5.505%	169	1,284	+38.509%
2026-09-14	22.8900	22.8900	22.8900	22.8900	-12.299%	1	1,127	+46.134%
2026-09-10	26.1000	26.1000	26.1000	26.1000	-9.626%	1	1,127	+28.161%
2026-09-08	25.6800	28.8800	25.6800	28.8800	+35.333%	16	1,127	+15.824%
2026-09-04	21.3400	21.3400	21.3400	21.3400	+14.608%	1	1,123	+56.748%
2026-09-03	18.2900	18.6200	18.2900	18.6200	+2.027%	5	1,123	+79.646%
2026-09-01	18.6500	18.6500	18.2500	18.2500	-2.667%	10	1,122	+83.288%
2026-08-31	19.4100	19.4100	18.7500	18.7500	-9.289%	4	1,118	+78.400%
2026-08-28	19.2400	20.6700	19.2400	20.6700	+1.773%	2	1,118	+61.829%
2026-08-27	19.0200	20.3700	19.0200	20.3100	+9.018%	31	1,120	+64.697%
2026-08-26	18.9900	19.0500	18.6300	18.6300	-10.000%	54	1,122	+79.549%
2026-08-25	20.7000	20.7000	20.7000	20.7000	+4.125%	5	1,088	+61.594%
2026-08-24	19.4200	19.9400	19.4200	19.8800	-11.051%	26	1,093	+68.260%
2026-08-21	22.0800	22.3500	21.9700	22.3500	-2.102%	7	1,095	+49.664%
2026-08-20	23.3000	23.3000	22.7200	22.8300	-5.073%	20	1,099	+46.518%
2026-08-19	23.9000	24.0500	23.9000	24.0500	-7.571%	2	1,101	+39.085%
2026-08-18	28.0700	28.0700	26.0200	26.0200	-16.603%	10	1,101	+28.555%
2026-08-14	31.3000	31.3000	31.1500	31.2000	-5.598%	3	1,101	+7.212%
2026-08-13	33.5000	33.5000	33.0500	33.0500	+6.304%	2	1,101	+1.210%
2026-08-12	32.0000	32.0000	30.8000	31.0900	+5.928%	6	1,101	+7.591%
2026-08-11	29.5100	29.5100	29.3500	29.3500	-5.627%	8	1,101	+13.969%
2026-08-10	30.4900	31.1000	30.3000	31.1000	-5.038%	13	1,096	+7.556%
2026-08-07	32.0500	32.7500	32.0500	32.7500	+6.852%	2	1,090	+2.137%
2026-08-06	30.6500	30.6500	30.6500	30.6500	-11.671%	2	1,090	+9.135%
2026-08-05	34.3900	34.7000	34.3900	34.7000	+2.059%	21	1,088	-3.602%
2026-08-04	30.6000	34.0000	30.6000	34.0000	+24.679%	12	1,088	-1.618%
2026-08-03	25.1800	27.3200	25.1700	27.2700	-0.692%	5	1,089	+22.662%
2026-07-31	28.4700	28.6600	27.4600	27.4600	-3.378%	621	1,090	+21.814%
2026-07-30	25.9800	29.4200	25.9800	28.4200	+17.681%	15	552	+17.699%
2026-07-29	25.5000	25.5000	23.8500	24.1500	-8.902%	100	541	+38.509%
2026-07-28	26.5200	26.8200	25.1900	26.5100	-9.398%	51	472	+26.179%
2026-07-27	30.1200	30.1200	27.2400	29.2600	-1.845%	38	496	+14.320%
2026-07-24	32.6200	33.5500	29.8100	29.8100	-16.499%	7	475	+12.211%
2026-07-23	35.7200	35.7200	35.7000	35.7000	-6.545%	26	476	-6.303%
2026-07-22	39.8400	39.8400	38.2000	38.2000	-2.898%	41	451	-12.435%
2026-07-21	37.6200	39.5000	37.6200	39.3400	+12.464%	10	456	-14.972%
2026-07-20	34.9800	34.9800	34.9800	34.9800	+2.641%	1	456	-4.374%
2026-07-17	30.0300	34.0800	30.0300	34.0800	+1.701%	66	455	-1.849%
2026-07-16	35.8100	35.8100	33.0000	33.5100	-10.161%	44	476	-0.179%
2026-07-15	36.2400	37.3000	34.9200	37.3000	-9.024%	23	475	-10.322%
2026-07-14	39.7000	41.0000	38.9100	41.0000	+9.626%	77	478	-18.415%
2026-07-13	38.6000	39.0000	37.2300	37.4000	-10.676%	11	496	-10.561%
2026-07-10	41.0000	42.1700	40.8000	41.8700	-5.910%	88	490	-20.110%
2026-07-09	45.4700	45.9500	44.5000	44.5000	+3.488%	28	444	-24.831%
2026-07-08	41.6000	43.0000	39.6100	43.0000	+1.176%	54	437	-22.209%
2026-07-07	44.1900	45.3000	41.5000	42.5000	-17.073%	11	416	-21.294%
2026-07-06	53.8000	53.8000	51.2500	51.2500	+3.724%	25	422	-34.732%
2026-07-02	52.0000	54.6300	49.4100	49.4100	-12.207%	9	416	-32.301%
2026-06-29	51.1100	56.2800	51.1100	56.2800	+3.838%	3	416	-40.565%
2026-06-26	55.3000	55.5900	54.2000	54.2000	-2.850%	15	414	-38.284%
2026-06-25	61.6800	61.6800	54.9700	55.7900	-5.216%	35	411	-40.043%
2026-06-24	56.3000	58.8600	56.3000	58.8600	+2.010%	2	407	-43.170%
2026-06-23	54.1900	59.7900	54.1900	57.7000	-7.739%	62	406	-42.028%
2026-06-22	60.7500	62.5400	60.4200	62.5400	+9.126%	11	404	-46.514%
2026-06-18	57.3300	57.6000	55.2000	57.3100	+18.581%	59	328	-41.633%
2026-06-17	47.9000	48.3300	47.9000	48.3300	+1.278%	20	328	-30.788%
2026-06-16	49.3400	49.3400	46.4800	47.7200	-9.243%	6	328	-29.904%
2026-06-15	52.5500	52.7300	52.5500	52.5800	+3.037%	6	329	-36.383%
2026-06-12	47.0000	51.3700	46.2500	51.0300	+14.726%	19	325	-34.450%
2026-06-11	42.0000	44.4800	41.2700	44.4800	+21.863%	338	321	-24.798%
2026-06-10	38.0000	38.0000	36.5000	36.5000	+11.111%	5	307	-8.356%
2026-06-09	32.8500	32.8500	32.8500	32.8500	-16.835%	3	306	+1.826%
2026-06-08	37.3400	39.5000	36.4500	39.5000	+17.385%	43	309	-15.316%
2026-06-05	35.5000	35.5000	33.4200	33.6500	-14.464%	11	311	-0.594%
2026-06-03	42.0000	42.0000	38.7500	39.3400	+6.324%	64	311	-14.972%
2026-06-02	35.2500	37.0000	35.2500	37.0000	+1.370%	11	323	-9.595%
2026-06-01	36.5000	36.5000	36.5000	36.5000	-15.353%	1	323	-8.356%
2026-05-29	44.0000	44.0000	42.4500	43.1200	-1.553%	4	322	-22.426%
2026-05-28	43.5500	44.2500	43.5500	43.8000	-3.524%	40	322	-23.630%
2026-05-26	47.0000	47.0000	44.2300	45.4000	+3.182%	37	359	-26.322%
2026-05-22	42.2200	44.0000	42.2200	44.0000	+8.241%	3	372	-23.977%
2026-05-21	40.4300	42.0000	40.4300	40.6500	-2.728%	652	372	-17.712%
2026-05-20	42.1000	43.5200	41.3000	41.7900	+10.264%	67	372	-19.957%
2026-05-19	38.0600	38.0600	37.9000	37.9000	+7.916%	2	89	-11.741%
2026-05-18	40.0000	40.0000	35.1200	35.1200	-5.081%	3	89	-4.755%
2026-05-15	36.2500	37.4100	36.0000	37.0000	-10.671%	50	89	-9.595%
2026-05-14	41.8100	41.8600	40.7500	41.4200	-7.956%	26	79	-19.242%
2026-05-13	43.2800	45.8200	41.9500	45.0000	+4.773%	32	76	-25.667%
2026-05-12	47.3700	47.3700	41.7000	42.9500	-14.442%	108	76	-22.119%
2026-05-11	50.8200	52.0000	47.9400	50.2000	0.000%	47	76	-33.367%