Dark

INTC20281215C195
INTC Dec 15 2028 195.00 Call (INTC281215C00195000)
option OPRA

EOD

Sep 29, 2026

31.000.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.2500	31.2500	31.0000	31.0000	0.000%	2	4,681	0.000%
2026-09-28	32.0000	32.0000	30.2500	31.0000	-12.921%	57	4,682	0.000%
2026-09-25	36.1000	36.4000	35.6000	35.6000	-4.301%	48	4,710	-12.921%
2026-09-24	37.2000	37.2000	37.2000	37.2000	+9.573%	15	4,725	-16.667%
2026-09-23	33.2500	33.9500	33.2500	33.9500	-2.582%	30	4,760	-8.689%
2026-09-22	34.0000	34.8500	34.0000	34.8500	+1.841%	45	4,775	-11.047%
2026-09-21	31.5000	36.6500	30.8800	34.2200	+30.114%	60	4,790	-9.410%
2026-09-18	25.1000	26.3000	25.1000	26.3000	-5.225%	31	4,819	+17.871%
2026-09-17	26.5500	27.8400	26.5500	27.7500	+25.850%	39	4,823	+11.712%
2026-09-16	22.7500	22.7500	22.0500	22.0500	+6.780%	32	4,848	+40.590%
2026-09-15	21.9000	22.3000	20.6500	20.6500	-4.751%	79	4,878	+50.121%
2026-09-14	22.0000	22.0000	21.6800	21.6800	-12.581%	68	4,918	+42.989%
2026-09-11	26.1500	26.1500	24.8000	24.8000	+3.033%	31	4,942	+25.000%
2026-09-10	24.9000	24.9000	24.0700	24.0700	-9.850%	36	4,957	+28.791%
2026-09-09	26.4500	27.0000	26.4500	26.7000	+2.181%	30	4,976	+16.105%
2026-09-08	22.8500	26.6000	22.8500	26.1300	+28.403%	2,049	4,989	+18.638%
2026-09-04	19.1500	20.3500	19.1500	20.3500	+15.297%	74	2,996	+52.334%
2026-09-03	16.8000	17.6500	16.8000	17.6500	+5.060%	187	2,996	+75.637%
2026-09-02	16.6500	17.1000	16.6500	16.8000	+1.266%	75	2,969	+84.524%
2026-09-01	16.0000	16.7000	15.7200	16.5900	-2.412%	13	2,996	+86.860%
2026-08-31	17.0800	17.0800	17.0000	17.0000	-1.449%	46	2,998	+82.353%
2026-08-28	18.8000	18.8000	17.2500	17.2500	-3.090%	5	3,022	+79.710%
2026-08-27	18.2000	18.2400	17.8000	17.8000	+4.094%	3	3,024	+74.157%
2026-08-26	17.2500	17.3000	17.1000	17.1000	-5.263%	106	3,024	+81.287%
2026-08-25	18.7500	18.7500	18.0400	18.0500	-2.432%	8	3,026	+71.745%
2026-08-24	20.0000	20.0000	17.9500	18.5000	-11.905%	88	3,026	+67.568%
2026-08-21	21.0500	21.0500	20.0000	21.0000	-1.869%	57	3,063	+47.619%
2026-08-20	20.5000	21.4000	20.5000	21.4000	-1.382%	7	3,066	+44.860%
2026-08-19	23.3000	23.3000	21.6600	21.7000	-9.583%	97	3,064	+42.857%
2026-08-18	26.1600	26.3400	24.0000	24.0000	-17.127%	91	3,044	+29.167%
2026-08-17	29.0000	30.3000	28.9600	28.9600	-0.822%	187	3,088	+7.044%
2026-08-14	31.8100	31.8100	29.0000	29.2000	-6.560%	152	3,192	+6.164%
2026-08-13	30.2000	31.5700	30.2000	31.2500	+9.457%	86	3,201	-0.800%
2026-08-12	29.3000	29.3000	28.0800	28.5500	+3.818%	39	3,181	+8.581%
2026-08-11	27.9500	27.9500	27.5000	27.5000	-5.270%	27	3,209	+12.727%
2026-08-10	28.5200	29.0500	28.5200	29.0300	-6.536%	12	3,207	+6.786%
2026-08-07	30.6200	31.0600	30.6200	31.0600	-0.129%	2	3,208	-0.193%
2026-08-06	29.0900	31.4000	29.0900	31.1000	-3.685%	22	3,207	-0.322%
2026-08-05	30.9000	32.2900	30.0000	32.2900	+1.765%	8	3,193	-3.995%
2026-08-04	29.0000	31.7300	29.0000	31.7300	+23.704%	98	3,197	-2.301%
2026-08-03	24.4000	25.8700	24.4000	25.6500	-3.390%	22	3,188	+20.858%
2026-07-31	26.3500	26.5500	26.3500	26.5500	-3.630%	32	3,187	+16.761%
2026-07-30	26.0000	28.0800	26.0000	27.5500	+24.379%	116	3,175	+12.523%
2026-07-29	26.0000	26.0000	22.1500	22.1500	-11.329%	76	3,135	+39.955%
2026-07-28	25.0000	25.7000	23.2000	24.9800	-10.786%	173	3,175	+24.099%
2026-07-27	26.7500	28.0000	25.2900	28.0000	0.000%	108	3,171	+10.714%
2026-07-24	32.0000	32.3700	27.9000	28.0000	-16.914%	118	3,209	+10.714%
2026-07-23	35.0500	35.3500	33.7000	33.7000	-7.545%	11	3,180	-8.012%
2026-07-22	38.0000	38.0000	36.4500	36.4500	-2.800%	3	3,185	-14.952%
2026-07-21	36.0600	38.0000	36.0600	37.5000	+15.031%	41	3,182	-17.333%
2026-07-20	34.2000	34.5000	32.6000	32.6000	+1.400%	144	3,151	-4.908%
2026-07-17	29.9100	32.3000	27.8800	32.1500	-0.155%	172	3,148	-3.577%
2026-07-16	34.3000	34.7000	31.2300	32.2000	-7.205%	53	3,124	-3.727%
2026-07-15	37.0000	37.0000	33.1000	34.7000	-10.797%	82	3,119	-10.663%
2026-07-14	36.7000	38.9000	36.5700	38.9000	+8.417%	83	3,107	-20.308%
2026-07-13	37.3000	37.3000	34.7500	35.8800	-9.394%	29	3,054	-13.601%
2026-07-10	40.0000	40.0000	39.5000	39.6000	-5.534%	138	3,055	-21.717%
2026-07-09	43.7100	43.7200	41.7500	41.9200	+2.619%	284	3,053	-26.050%
2026-07-08	39.1800	40.8500	38.7000	40.8500	+2.074%	48	3,028	-24.113%
2026-07-07	41.6500	41.7000	39.7000	40.0200	-17.908%	24	3,052	-22.539%
2026-07-06	50.2500	50.2500	48.7000	48.7500	+8.333%	6	3,049	-36.410%
2026-07-02	50.0000	50.0000	45.0000	45.0000	-12.195%	64	3,085	-31.111%
2026-07-01	55.6000	55.6500	51.2500	51.2500	-14.782%	57	3,085	-39.512%
2026-06-30	55.6000	60.5000	55.6000	60.1400	+12.411%	75	3,085	-48.454%
2026-06-29	48.5000	53.5000	45.9000	53.5000	+2.392%	31	3,062	-42.056%
2026-06-26	53.0000	53.9500	51.5000	52.2500	-5.941%	100	3,084	-40.670%
2026-06-25	58.0800	58.0800	51.9000	55.5500	+4.261%	340	3,114	-44.194%
2026-06-24	55.0000	56.0200	51.6500	53.2800	-3.039%	337	3,171	-41.817%
2026-06-23	54.1500	57.5500	51.4300	54.9500	-7.445%	761	3,002	-43.585%
2026-06-22	58.0000	60.0000	57.6000	59.3700	+7.945%	64	3,194	-47.785%
2026-06-18	52.6500	55.5000	50.0000	55.0000	+21.145%	853	2,803	-43.636%
2026-06-17	46.0000	48.0000	43.8800	45.4000	+5.532%	84	2,803	-31.718%
2026-06-16	48.1600	49.1500	43.0200	43.0200	-13.091%	256	2,803	-27.940%
2026-06-15	48.0500	52.0000	48.0500	49.5000	+2.591%	514	2,989	-37.374%
2026-06-12	41.6800	49.7000	41.6800	48.2500	+14.881%	293	2,775	-35.751%
2026-06-11	38.6500	43.5000	38.0000	42.0000	+19.488%	281	2,687	-26.190%
2026-06-10	37.5500	37.6200	33.5000	35.1500	-0.284%	67	2,620	-11.807%
2026-06-09	38.3000	38.5000	30.6900	35.2500	-5.114%	407	2,614	-12.057%
2026-06-08	33.7500	38.0000	33.7500	37.1500	+25.507%	293	2,405	-16.555%
2026-06-05	34.0000	34.0000	29.6000	29.6000	-20.000%	276	2,240	+4.730%
2026-06-04	35.3500	38.0000	34.7700	37.0000	-1.333%	500	2,118	-16.216%
2026-06-03	40.0000	41.1000	36.7500	37.5000	+8.538%	432	2,152	-17.333%
2026-06-02	33.0000	35.4200	32.6800	34.5500	-1.286%	40	1,930	-10.275%
2026-06-01	37.5000	38.3700	34.5000	35.0000	-10.256%	85	1,910	-11.429%
2026-05-29	44.0000	44.0000	39.0000	39.0000	-7.143%	173	1,900	-20.513%
2026-05-28	42.0000	42.2300	38.4500	42.0000	-0.592%	118	1,834	-26.190%
2026-05-27	43.5000	43.5000	39.9500	42.2500	-2.874%	177	1,841	-26.627%
2026-05-26	42.4000	44.0000	39.0000	43.5000	+6.357%	590	1,846	-28.736%
2026-05-22	40.7000	43.0000	39.7000	40.9000	+2.250%	406	1,560	-24.205%
2026-05-21	39.4000	40.5000	36.6500	40.0000	-1.454%	166	1,524	-22.500%
2026-05-20	36.6500	42.7500	36.6500	40.5900	+14.986%	488	1,524	-23.627%
2026-05-19	32.8900	36.5000	30.5000	35.3000	+4.284%	314	1,291	-12.181%
2026-05-18	38.0000	38.2700	32.4900	33.8500	-1.599%	303	1,291	-8.419%
2026-05-15	35.7500	36.0000	33.6000	34.4000	-11.795%	160	1,291	-9.884%
2026-05-14	38.0000	40.6000	38.0000	39.0000	-7.143%	193	1,122	-20.513%
2026-05-13	44.5000	44.5000	39.8400	42.0000	-2.326%	234	839	-26.190%
2026-05-12	45.9600	46.5500	38.5000	43.0000	-11.759%	236	839	-27.907%
2026-05-11	48.3500	50.0000	44.7500	48.7300	0.000%	928	839	-36.384%