Dark

INTC20281215C60
INTC Dec 15 2028 60.00 Call (INTC281215C00060000)
option OPRA

EOD

Sep 29, 2026

74.09+4.235%(+3.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	74.0900	74.0900	74.0900	74.0900	+4.235%	2	1,025	0.000%
2026-09-28	73.8200	73.8200	71.0800	71.0800	-11.094%	10	1,023	+4.235%
2026-09-25	79.5500	79.9500	79.5500	79.9500	-2.571%	12	1,018	-7.330%
2026-09-24	82.0600	82.0600	82.0600	82.0600	+2.742%	2	1,018	-9.712%
2026-09-23	79.8700	79.8700	79.8700	79.8700	+1.771%	1	1,018	-7.237%
2026-09-22	77.2100	78.4800	76.5000	78.4800	+1.922%	6	1,017	-5.594%
2026-09-21	71.5700	78.7400	71.5700	77.0000	+21.317%	24	1,016	-3.779%
2026-09-18	63.5500	63.7000	63.4700	63.4700	-3.717%	9	1,025	+16.732%
2026-09-17	62.6000	67.7000	62.6000	65.9200	+14.624%	21	1,019	+12.394%
2026-09-16	58.6900	58.8500	57.5100	57.5100	+5.717%	26	1,012	+28.830%
2026-09-15	57.3000	57.3000	54.2900	54.4000	-3.563%	15	1,017	+36.195%
2026-09-14	53.8500	56.4100	53.6000	56.4100	-6.914%	43	1,017	+31.342%
2026-09-11	61.7500	61.7500	60.5100	60.6000	+3.237%	16	1,036	+22.261%
2026-09-10	58.0000	58.9000	58.0000	58.7000	-7.120%	15	1,034	+26.218%
2026-09-09	61.7100	63.4000	61.7100	63.2000	+1.120%	12	1,021	+17.231%
2026-09-08	58.5500	62.5000	58.3000	62.5000	+17.195%	98	1,021	+18.544%
2026-09-04	51.0000	53.3300	51.0000	53.3300	+7.477%	42	1,017	+38.927%
2026-09-03	47.8000	49.6200	47.6200	49.6200	+2.162%	18	1,017	+49.315%
2026-09-02	47.6300	48.5700	47.1000	48.5700	+2.794%	21	1,004	+52.543%
2026-09-01	47.6100	47.6100	47.2500	47.2500	-2.255%	3	984	+56.804%
2026-08-31	49.1000	49.1000	47.6500	48.3400	-0.083%	24	982	+53.269%
2026-08-28	51.0000	51.0000	48.3800	48.3800	-3.143%	9	979	+53.142%
2026-08-27	50.2600	50.2600	49.3000	49.9500	+5.894%	4	985	+48.328%
2026-08-26	47.3000	47.5000	46.4800	47.1700	-1.256%	18	985	+57.070%
2026-08-25	48.5000	48.5000	47.6800	47.7700	-0.167%	15	977	+55.097%
2026-08-24	48.8500	48.8500	46.2000	47.8500	-4.127%	102	962	+54.838%
2026-08-21	50.0000	50.6000	49.9100	49.9100	-4.019%	36	921	+48.447%
2026-08-20	51.8900	52.0000	51.8900	52.0000	-2.219%	7	912	+42.481%
2026-08-19	53.0500	53.2500	52.7700	53.1800	-4.610%	71	905	+39.319%
2026-08-18	58.4000	58.4000	55.7500	55.7500	-13.606%	20	911	+32.897%
2026-08-17	63.2000	64.5300	63.2000	64.5300	+2.968%	3	914	+14.815%
2026-08-14	65.1000	65.1000	62.5000	62.6700	-5.617%	13	915	+18.222%
2026-08-13	65.4100	66.4000	64.8800	66.4000	+8.852%	19	924	+11.581%
2026-08-12	62.4000	62.4000	61.0000	61.0000	+2.521%	7	911	+21.459%
2026-08-11	59.2000	59.5000	59.2000	59.5000	-0.518%	17	914	+24.521%
2026-08-10	60.4000	60.4000	59.1500	59.8100	-4.837%	71	901	+23.876%
2026-08-07	63.0000	63.1300	62.7000	62.8500	+0.641%	14	856	+17.884%
2026-08-06	62.8300	62.8300	62.4500	62.4500	-1.218%	4	856	+18.639%
2026-08-04	58.6500	63.4300	58.6500	63.2200	+16.858%	59	854	+17.194%
2026-08-03	50.3000	54.3000	50.3000	54.1000	+0.185%	23	882	+36.950%
2026-07-31	57.4500	57.4500	54.0000	54.0000	-1.818%	11	892	+37.204%
2026-07-30	51.1300	55.8400	51.1300	55.0000	+13.825%	113	887	+34.709%
2026-07-29	48.7900	50.7000	47.0500	48.3200	-5.607%	55	779	+53.332%
2026-07-28	51.9000	52.1300	48.8700	51.1900	-5.221%	37	765	+44.735%
2026-07-27	52.1800	55.1000	52.1800	54.0100	-4.828%	11	741	+37.178%
2026-07-24	60.0000	60.0100	56.7500	56.7500	-9.949%	35	735	+30.555%
2026-07-23	65.0000	65.0000	62.3000	63.0200	-6.748%	6	717	+17.566%
2026-07-22	67.3000	68.9000	67.3000	67.5800	-1.487%	7	717	+9.633%
2026-07-21	65.0000	68.6000	65.0000	68.6000	+10.236%	2	716	+8.003%
2026-07-20	62.2300	62.2300	62.2300	62.2300	+3.717%	9	716	+19.058%
2026-07-17	55.0000	61.4500	55.0000	60.0000	-0.794%	55	716	+23.483%
2026-07-16	63.2200	63.2200	59.0000	60.4800	-6.954%	53	714	+22.503%
2026-07-15	65.3300	65.3300	62.7900	65.0000	-7.407%	17	713	+13.985%
2026-07-14	69.0000	70.2000	69.0000	70.2000	+3.235%	11	698	+5.541%
2026-07-13	67.8500	68.4000	67.8500	68.0000	-9.237%	7	687	+8.956%
2026-07-09	74.9200	74.9200	74.9200	74.9200	+4.783%	8	681	-1.108%
2026-07-08	70.0000	71.5000	69.1500	71.5000	-1.024%	17	673	+3.622%
2026-07-07	78.0300	78.0300	72.0000	72.2400	-16.918%	14	668	+2.561%
2026-07-06	86.9500	86.9500	86.9500	86.9500	+7.478%	1	666	-14.790%
2026-07-02	86.9700	86.9700	80.8500	80.9000	-8.329%	6	664	-8.418%
2026-07-01	94.5000	94.5000	88.2500	88.2500	-13.114%	80	664	-16.045%
2026-06-30	95.0000	101.6200	95.0000	101.5700	+11.127%	13	588	-27.055%
2026-06-29	87.0500	91.4000	86.4300	91.4000	+3.359%	12	591	-18.939%
2026-06-26	90.9400	90.9400	88.4300	88.4300	-1.930%	5	590	-16.216%
2026-06-25	89.9400	90.2000	89.9400	90.1700	-1.507%	21	586	-17.833%
2026-06-24	94.9800	94.9800	91.5500	91.5500	-5.619%	15	566	-19.072%
2026-06-23	97.0000	97.0000	97.0000	97.0000	-3.377%	1	559	-23.619%
2026-06-22	99.2400	100.3900	97.7000	100.3900	+6.707%	26	559	-26.198%
2026-06-18	91.0000	95.0700	90.0000	94.0800	+13.349%	42	541	-21.248%
2026-06-17	82.0000	83.0000	81.3200	83.0000	+6.410%	39	541	-10.735%
2026-06-16	89.0000	89.0000	78.0000	78.0000	-11.222%	37	541	-5.013%
2026-06-15	88.2000	90.5000	87.4500	87.8600	+3.596%	33	551	-15.673%
2026-06-12	79.7200	86.2500	79.7200	84.8100	+9.659%	8	555	-12.640%
2026-06-11	74.7800	77.3400	72.3700	77.3400	+15.433%	164	552	-4.202%
2026-06-10	69.9000	69.9000	67.0000	67.0000	-2.899%	8	433	+10.582%
2026-06-09	61.7800	69.0000	61.7800	69.0000	-4.167%	7	430	+7.377%
2026-06-08	72.2000	72.2000	72.0000	72.0000	+18.285%	2	424	+2.903%
2026-06-05	65.5000	65.6200	60.5000	60.8700	-16.844%	63	422	+21.718%
2026-06-04	68.0000	73.2000	68.0000	73.2000	+1.907%	12	366	+1.216%
2026-06-03	75.0000	75.0000	71.8300	71.8300	+7.097%	4	365	+3.146%
2026-06-02	65.9500	67.0700	65.9500	67.0700	-2.896%	23	366	+10.467%
2026-06-01	67.6100	74.0000	67.6100	69.0700	-6.612%	11	344	+7.268%
2026-05-29	77.1500	77.1500	73.5500	73.9600	-6.011%	3	342	+0.176%
2026-05-28	78.6900	78.6900	78.6900	78.6900	+1.170%	1	340	-5.846%
2026-05-27	78.0100	78.0100	77.6200	77.7800	-4.424%	28	339	-4.744%
2026-05-26	81.0000	81.3800	80.3800	81.3800	+5.006%	7	319	-8.958%
2026-05-22	80.4000	80.4000	77.5000	77.5000	+0.454%	78	313	-4.400%
2026-05-21	74.6000	77.1500	74.6000	77.1500	+0.299%	4	303	-3.966%
2026-05-20	77.1300	77.1300	74.8700	76.9200	+6.833%	194	303	-3.679%
2026-05-19	72.0000	72.0000	72.0000	72.0000	+8.597%	150	112	+2.903%
2026-05-18	67.2900	67.2900	66.2500	66.3000	-3.578%	5	112	+11.750%
2026-05-15	69.5500	69.6600	68.7500	68.7600	-8.600%	80	112	+7.752%
2026-05-14	75.0000	75.2300	74.7800	75.2300	-5.904%	10	105	-1.515%
2026-05-13	80.1000	81.2000	79.9500	79.9500	+1.627%	18	87	-7.330%
2026-05-12	81.3100	81.3100	74.5500	78.6700	-8.224%	35	87	-5.822%
2026-05-11	90.6700	90.6700	84.5000	85.7200	+2.573%	11	87	-13.567%
2026-05-08	73.8900	86.5000	73.8900	83.5700	+21.380%	73	0	-11.344%
2026-05-07	70.7500	70.7500	68.8500	68.8500	0.000%	8	0	+7.611%