Dark

INTC20281215C190
INTC Dec 15 2028 190.00 Call (INTC281215C00190000)
option OPRA

EOD

Sep 29, 2026

32.17-15.564%(-5.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.1700	32.1700	32.1700	32.1700	-15.564%	1	1,200	0.000%
2026-09-24	38.1000	38.1000	38.1000	38.1000	+2.474%	111	1,199	-15.564%
2026-09-21	31.0000	37.1800	31.0000	37.1800	+29.097%	4	1,310	-13.475%
2026-09-17	26.0000	28.8000	26.0000	28.8000	+20.000%	4	1,311	+11.701%
2026-09-16	24.0000	24.0000	24.0000	24.0000	+11.836%	1	1,314	+34.042%
2026-09-15	22.6500	22.6500	21.4600	21.4600	-3.767%	2	1,315	+49.907%
2026-09-14	22.3000	22.3000	22.3000	22.3000	-9.863%	2	1,315	+44.260%
2026-09-10	24.5000	24.7500	24.5000	24.7400	-7.858%	46	1,317	+30.032%
2026-09-09	27.3700	27.3700	26.8500	26.8500	+7.186%	26	1,320	+19.814%
2026-09-08	24.7000	25.0500	24.7000	25.0500	+26.196%	3	1,305	+28.423%
2026-09-04	19.4900	19.8500	19.4900	19.8500	+11.454%	6	1,303	+62.065%
2026-09-03	17.8100	17.8100	17.8100	17.8100	+4.826%	1	1,303	+80.629%
2026-09-01	17.1100	17.1100	16.9900	16.9900	-4.011%	8	1,304	+89.347%
2026-08-31	17.7700	17.7700	17.6700	17.7000	-9.184%	6	1,305	+81.751%
2026-08-28	19.4900	19.4900	19.4900	19.4900	+1.775%	5	1,305	+65.059%
2026-08-27	17.5800	19.1500	17.5800	19.1500	+8.314%	7	1,302	+67.990%
2026-08-26	17.9000	18.1000	16.9500	17.6800	-5.201%	26	1,301	+81.957%
2026-08-24	19.3500	19.3500	18.6500	18.6500	-10.337%	25	1,311	+72.493%
2026-08-21	21.8100	21.8100	20.8000	20.8000	-4.368%	7	1,301	+54.663%
2026-08-20	21.7500	21.7500	21.7500	21.7500	-4.311%	1	1,305	+47.908%
2026-08-19	22.5500	23.0500	22.3900	22.7300	-13.178%	25	1,305	+41.531%
2026-08-18	26.5000	26.5000	26.1800	26.1800	-13.597%	4	1,318	+22.880%
2026-08-17	30.3900	30.3900	30.3000	30.3000	+0.398%	2	1,318	+6.172%
2026-08-14	31.6200	32.7000	30.0000	30.1800	-6.592%	287	1,316	+6.594%
2026-08-13	32.5000	32.5000	32.3100	32.3100	+10.273%	27	1,277	-0.433%
2026-08-12	29.8000	29.8000	29.3000	29.3000	+3.351%	4	1,275	+9.795%
2026-08-11	28.4100	28.4100	28.2500	28.3500	-4.028%	4	1,275	+13.474%
2026-08-10	30.1600	30.1600	29.5400	29.5400	-6.311%	4	1,276	+8.903%
2026-08-07	30.8700	31.5300	30.8700	31.5300	-1.036%	2	1,274	+2.030%
2026-08-06	30.0300	32.0500	30.0300	31.8600	-3.073%	9	1,274	+0.973%
2026-08-05	31.8300	32.8700	31.8300	32.8700	+2.719%	3	1,276	-2.130%
2026-08-04	29.7100	32.0000	29.7100	32.0000	+23.314%	5	1,273	+0.531%
2026-08-03	25.8100	25.9500	25.6500	25.9500	-4.420%	10	1,269	+23.969%
2026-07-30	25.0500	28.5300	25.0500	27.1500	+15.042%	27	1,267	+18.490%
2026-07-29	24.6000	24.6000	23.2800	23.6000	-7.087%	34	1,260	+36.314%
2026-07-28	25.5300	26.9500	24.0500	25.4000	-6.273%	332	1,253	+26.654%
2026-07-27	29.5300	29.5300	25.6800	27.1000	-6.228%	232	1,127	+18.708%
2026-07-24	31.6000	32.0000	28.9000	28.9000	-17.828%	23	955	+11.315%
2026-07-23	35.7600	35.7600	35.1700	35.1700	-1.897%	2	939	-8.530%
2026-07-22	35.9500	36.1500	35.8500	35.8500	-3.551%	64	940	-10.265%
2026-07-21	36.5500	37.1700	35.7200	37.1700	+21.352%	3	940	-13.452%
2026-07-17	31.8400	31.8400	30.6300	30.6300	-4.846%	19	939	+5.028%
2026-07-16	33.3200	33.4000	32.1900	32.1900	-9.528%	21	938	-0.062%
2026-07-15	36.2500	36.2500	35.5800	35.5800	-9.512%	12	940	-9.584%
2026-07-14	38.3000	39.3200	38.3000	39.3200	+10.917%	4	930	-18.184%
2026-07-13	36.7300	37.4300	35.4000	35.4500	-12.252%	11	932	-9.252%
2026-07-10	39.3700	40.5500	39.3700	40.4000	-6.481%	5	932	-20.371%
2026-07-09	43.0500	43.2000	43.0500	43.2000	+4.096%	3	934	-25.532%
2026-07-08	39.2700	41.5000	39.2700	41.5000	+2.520%	7	933	-22.482%
2026-07-07	42.7700	43.0000	40.4800	40.4800	-18.305%	9	932	-20.529%
2026-07-06	48.7500	49.5500	48.6500	49.5500	+6.536%	5	930	-35.076%
2026-07-02	47.2500	47.2500	46.5100	46.5100	-10.661%	21	924	-30.832%
2026-07-01	53.7000	53.7000	52.0600	52.0600	-4.284%	5	924	-38.206%
2026-06-29	49.1000	54.5300	49.1000	54.3900	+3.798%	25	924	-40.853%
2026-06-26	52.4000	52.4000	52.4000	52.4000	-3.142%	1	899	-38.607%
2026-06-25	53.2700	54.1000	53.2700	54.1000	+1.654%	13	898	-40.536%
2026-06-24	58.0000	58.0000	53.1500	53.2200	-2.972%	25	911	-39.553%
2026-06-23	54.9500	54.9500	54.8500	54.8500	-9.068%	2	904	-41.349%
2026-06-22	58.5000	60.3600	57.5500	60.3200	+9.673%	35	904	-46.668%
2026-06-18	55.6500	56.5700	51.4000	55.0000	+17.823%	72	681	-41.509%
2026-06-17	47.0200	47.0200	46.1000	46.6800	+5.372%	203	681	-31.084%
2026-06-16	47.5000	47.5000	44.3000	44.3000	-13.103%	6	681	-27.381%
2026-06-15	52.9100	52.9100	49.7500	50.9800	+6.653%	599	679	-36.897%
2026-06-12	44.0300	47.8000	44.0300	47.8000	+11.813%	9	819	-32.699%
2026-06-11	42.6400	42.7500	39.5000	42.7500	+22.038%	17	824	-24.749%
2026-06-10	35.0300	35.0300	35.0300	35.0300	-2.640%	1	822	-8.164%
2026-06-09	34.0000	35.9800	32.4700	35.9800	-6.131%	177	823	-10.589%
2026-06-08	36.0000	38.3300	33.9000	38.3300	+19.931%	405	747	-16.071%
2026-06-05	33.1000	33.1000	31.9600	31.9600	-12.198%	5	392	+0.657%
2026-06-04	36.4000	36.4000	36.4000	36.4000	-3.499%	1	391	-11.621%
2026-06-03	37.7900	37.9900	37.7200	37.7200	-0.737%	3	392	-14.714%
2026-06-01	38.0000	38.0000	38.0000	38.0000	-7.588%	1	392	-15.342%
2026-05-29	44.0000	44.0000	41.1200	41.1200	-1.225%	83	391	-21.766%
2026-05-27	42.3800	42.3800	39.5000	41.6300	-1.281%	33	385	-22.724%
2026-05-26	39.8700	44.5500	39.8700	42.1700	+0.813%	88	365	-23.714%
2026-05-22	42.0000	43.7500	40.3500	41.8300	+4.314%	99	362	-23.093%
2026-05-21	38.7900	40.1000	38.7900	40.1000	-0.174%	207	346	-19.776%
2026-05-20	40.6500	41.0400	39.7100	40.1700	+11.583%	63	346	-19.915%
2026-05-19	32.2400	36.9500	32.2400	36.0000	+4.348%	26	322	-10.639%
2026-05-18	33.8600	34.5000	31.5500	34.5000	-1.625%	8	322	-6.754%
2026-05-15	35.2000	35.2000	34.4000	35.0700	-12.325%	9	322	-8.269%
2026-05-14	39.3500	40.2800	39.3500	40.0000	-9.091%	33	317	-19.575%
2026-05-13	43.4000	44.0000	40.4500	44.0000	+2.564%	39	299	-26.886%
2026-05-12	45.8500	48.1400	40.0000	42.9000	-11.455%	267	299	-25.012%
2026-05-11	50.0500	50.0500	46.1100	48.4500	0.000%	74	299	-33.602%