Dark

INTC20281215C55
INTC Dec 15 2028 55.00 Call (INTC281215C00055000)
option OPRA

EOD

Sep 28, 2026

75.20-9.376%(-7.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	75.2000	75.2000	75.2000	75.2000	-9.376%	1	4,278	0.000%
2026-09-25	82.5000	82.9800	82.4400	82.9800	-1.402%	4	4,278	-9.376%
2026-09-24	81.0700	84.1600	81.0700	84.1600	+7.210%	26	4,280	-10.646%
2026-09-23	79.9000	79.9000	78.5000	78.5000	-3.976%	4	4,281	-4.204%
2026-09-22	79.9000	81.7500	79.7900	81.7500	+2.251%	57	4,280	-8.012%
2026-09-21	76.2700	82.4700	76.2700	79.9500	+20.770%	68	4,294	-5.941%
2026-09-18	68.7700	68.7700	66.2000	66.2000	-5.765%	7	4,327	+13.595%
2026-09-17	64.8200	70.2500	64.7700	70.2500	+16.889%	81	4,331	+7.046%
2026-09-16	63.0000	63.0000	59.7000	60.1000	+3.176%	20	4,362	+25.125%
2026-09-15	59.7000	60.1600	58.2500	58.2500	-0.767%	41	4,378	+29.099%
2026-09-14	55.9000	58.7000	55.9000	58.7000	-7.704%	2	4,373	+28.109%
2026-09-11	63.8000	63.8000	63.4000	63.6000	+4.657%	714	4,373	+18.239%
2026-09-10	59.6000	62.0000	59.6000	60.7700	-7.672%	17	3,815	+23.745%
2026-09-09	66.2000	66.2000	65.8200	65.8200	+2.844%	12	3,812	+14.251%
2026-09-08	63.0000	65.7500	63.0000	64.0000	+16.724%	8	3,812	+17.500%
2026-09-04	53.5500	55.7000	53.0800	54.8300	+7.573%	10	3,817	+37.151%
2026-09-02	50.5000	50.9700	50.4600	50.9700	+1.777%	16	3,817	+47.538%
2026-09-01	48.5500	50.2700	47.5000	50.0800	-2.738%	153	3,802	+50.160%
2026-08-31	50.9800	51.4900	50.8100	51.4900	+0.842%	10	3,787	+46.048%
2026-08-28	53.0000	53.0000	51.0300	51.0600	-3.277%	4	3,785	+47.278%
2026-08-27	52.0500	52.7900	51.7500	52.7900	+5.686%	8	3,785	+42.451%
2026-08-26	49.0000	49.9500	48.1500	49.9500	+0.301%	20	3,784	+50.551%
2026-08-25	51.9500	51.9500	49.8000	49.8000	-0.817%	41	3,774	+51.004%
2026-08-24	49.0000	50.2100	48.1000	50.2100	-4.761%	102	3,771	+49.771%
2026-08-21	53.1500	53.1500	52.4500	52.7200	-1.458%	16	3,737	+42.640%
2026-08-20	53.1000	53.7300	53.1000	53.5000	-3.604%	6	3,732	+40.561%
2026-08-19	55.3000	56.3000	54.2500	55.5000	-4.590%	4,819	3,732	+35.495%
2026-08-18	61.7000	61.7000	58.1000	58.1700	-10.576%	1,310	5,344	+29.276%
2026-08-17	65.2000	66.5000	64.7500	65.0500	+0.077%	117	4,442	+15.603%
2026-08-14	67.0000	68.5000	65.0000	65.0000	-3.704%	1,206	4,336	+15.692%
2026-08-13	67.8000	70.8000	67.5000	67.5000	+4.151%	2,201	3,374	+11.407%
2026-08-12	64.1700	64.8100	63.9000	64.8100	+6.859%	7	2,650	+16.031%
2026-08-11	60.6200	61.1500	60.6200	60.6500	-2.960%	45	2,649	+23.990%
2026-08-10	61.8800	63.0500	61.8800	62.5000	-3.772%	16	2,614	+20.320%
2026-08-07	65.4300	65.4300	64.9500	64.9500	+0.139%	2	2,614	+15.781%
2026-08-06	62.6700	65.5000	62.6700	64.8600	-3.194%	44	2,615	+15.942%
2026-08-05	63.2800	67.0000	63.2800	67.0000	+2.290%	16	2,609	+12.239%
2026-08-04	60.0800	65.5000	59.9300	65.5000	+23.748%	14	2,609	+14.809%
2026-08-03	52.9300	52.9300	52.9300	52.9300	-8.362%	2	2,612	+42.074%
2026-07-31	58.7700	58.7700	57.0000	57.7600	+0.278%	35	2,610	+30.194%
2026-07-30	56.0500	58.2000	56.0500	57.6000	+18.763%	16	2,594	+30.556%
2026-07-29	51.8400	52.9500	48.5000	48.5000	-8.300%	60	2,580	+55.052%
2026-07-28	57.5000	57.5000	51.0100	52.8900	-8.779%	39	2,616	+42.182%
2026-07-27	56.6000	57.9800	54.0800	57.9800	+0.590%	15	2,611	+29.700%
2026-07-24	62.0000	62.6800	57.6000	57.6400	-12.667%	43	2,599	+30.465%
2026-07-23	68.2600	68.8200	66.0000	66.0000	-2.941%	13	2,567	+13.939%
2026-07-22	69.5800	69.7400	68.0000	68.0000	-3.272%	19	2,567	+10.588%
2026-07-21	69.5000	70.3000	69.5000	70.3000	+10.275%	9	2,568	+6.970%
2026-07-20	65.0000	65.6500	63.7500	63.7500	+2.955%	46	2,567	+17.961%
2026-07-17	55.1500	61.9200	55.1500	61.9200	+0.683%	133	2,534	+21.447%
2026-07-16	64.0000	65.9000	61.4000	61.5000	-8.085%	53	2,424	+22.276%
2026-07-15	72.0000	72.0000	64.8500	66.9100	-8.630%	76	2,396	+12.390%
2026-07-14	72.0000	73.4000	70.7600	73.2300	+8.457%	13	2,335	+2.690%
2026-07-13	69.9000	70.8200	67.5000	67.5200	-9.708%	63	2,335	+11.374%
2026-07-10	74.0000	74.7800	73.7500	74.7800	-2.883%	34	2,283	+0.562%
2026-07-09	81.0000	81.5000	77.0000	77.0000	+4.435%	9	2,267	-2.338%
2026-07-08	75.0000	75.0000	70.0000	73.7300	-0.834%	45	2,263	+1.994%
2026-07-07	80.0000	80.0000	73.5000	74.3500	-14.314%	76	2,241	+1.143%
2026-07-06	90.4500	91.0000	86.3000	86.7700	+3.052%	23	2,225	-13.334%
2026-07-02	90.0000	90.0000	82.5000	84.2000	-6.817%	167	2,083	-10.689%
2026-07-01	92.8400	93.3500	90.3600	90.3600	-12.357%	17	2,083	-16.777%
2026-06-30	96.0000	104.2100	96.0000	103.1000	+9.471%	13	2,076	-27.061%
2026-06-29	87.2500	94.1800	83.9600	94.1800	+3.426%	22	2,077	-20.153%
2026-06-26	89.9500	93.6500	89.9500	91.0600	-2.755%	25	2,078	-17.417%
2026-06-25	92.0500	94.4000	92.0500	93.6400	-0.256%	13	2,076	-19.692%
2026-06-24	94.9000	98.3000	93.8500	93.8800	-0.488%	28	2,065	-19.898%
2026-06-23	91.9700	101.5000	91.9700	94.3400	-6.733%	8	2,061	-20.288%
2026-06-22	101.0000	101.8200	100.1000	101.1500	+5.091%	29	2,057	-25.655%
2026-06-18	93.3400	97.0000	92.4100	96.2500	+10.429%	18	2,044	-21.870%
2026-06-17	85.3000	87.1600	83.8500	87.1600	+7.010%	5	2,044	-13.722%
2026-06-16	91.6000	91.6000	81.3200	81.4500	-9.910%	26	2,044	-7.673%
2026-06-15	94.4500	94.4500	89.5000	90.4100	+3.326%	88	2,029	-16.823%
2026-06-12	83.1700	88.8000	83.1700	87.5000	+14.424%	43	1,986	-14.057%
2026-06-11	77.4000	81.0000	74.3000	76.4700	+8.468%	17	1,957	-1.661%
2026-06-10	72.2500	72.2500	68.5700	70.5000	+1.017%	18	1,951	+6.667%
2026-06-09	75.9000	75.9000	63.2500	69.7900	-4.918%	737	1,947	+7.752%
2026-06-08	70.5000	74.8900	70.5000	73.4000	+18.044%	325	1,230	+2.452%
2026-06-05	67.6800	68.5000	62.1800	62.1800	-16.593%	125	940	+20.939%
2026-06-04	71.7500	74.5500	71.0500	74.5500	+0.309%	21	851	+0.872%
2026-06-03	77.7500	77.7500	72.4500	74.3200	+6.874%	37	847	+1.184%
2026-06-02	70.0000	70.6300	66.1400	69.5400	-1.738%	40	844	+8.139%
2026-06-01	71.2800	73.2000	69.5000	70.7700	-12.737%	38	822	+6.260%
2026-05-29	83.8000	84.2200	78.4000	81.1000	-0.953%	12	795	-7.275%
2026-05-28	82.2700	82.5000	81.7800	81.8800	+1.563%	8	794	-8.158%
2026-05-27	79.9000	80.6200	79.9000	80.6200	-4.195%	8	786	-6.723%
2026-05-26	83.3300	85.6700	81.6500	84.1500	+1.692%	14	780	-10.636%
2026-05-22	80.0000	83.0000	80.0000	82.7500	+3.827%	10	775	-9.124%
2026-05-21	76.3500	79.7000	76.3500	79.7000	-0.188%	8	773	-5.646%
2026-05-20	76.9000	81.1600	76.9000	79.8500	+8.081%	64	773	-5.823%
2026-05-19	69.0000	74.2800	65.9500	73.8800	+6.302%	42	702	+1.787%
2026-05-18	72.8000	72.8000	68.2500	69.5000	-2.456%	148	702	+8.201%
2026-05-15	71.0600	72.4000	70.0000	71.2500	-8.419%	200	702	+5.544%
2026-05-14	78.8300	79.1600	76.8000	77.8000	-5.902%	52	415	-3.342%
2026-05-13	81.2000	83.7400	80.9200	82.6800	+2.542%	34	364	-9.047%
2026-05-12	85.5400	89.0100	77.2200	80.6300	-10.659%	65	364	-6.734%
2026-05-11	91.5000	92.9900	86.5000	90.2500	+6.615%	235	364	-16.676%
2026-05-08	76.2800	90.6000	76.2800	84.6500	+18.474%	97	0	-11.164%
2026-05-07	75.0000	75.2600	71.0500	71.4500	0.000%	38	0	+5.248%