Dark

INTC20281215C65
INTC Dec 15 2028 65.00 Call (INTC281215C00065000)
option OPRA

EOD

Sep 29, 2026

69.40+1.196%(+0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	69.4000	69.4000	69.4000	69.4000	+1.196%	1	936	0.000%
2026-09-28	70.4500	70.4500	68.5800	68.5800	-12.748%	4	937	+1.196%
2026-09-25	78.6000	78.6000	78.6000	78.6000	+4.272%	23	935	-11.705%
2026-09-22	75.3800	75.3800	75.3800	75.3800	+1.975%	6	920	-7.933%
2026-09-21	69.5500	73.9200	69.5500	73.9200	+14.303%	2	923	-6.115%
2026-09-17	63.6500	64.6700	63.6500	64.6700	+15.813%	20	924	+7.314%
2026-09-16	55.8400	55.8400	55.8400	55.8400	+1.159%	1	914	+24.284%
2026-09-15	55.2000	55.2000	55.2000	55.2000	-2.301%	1	913	+25.725%
2026-09-10	56.2900	56.5200	56.2900	56.5000	-4.994%	8	912	+22.832%
2026-09-09	59.4700	59.4700	59.4700	59.4700	-0.883%	1	909	+16.697%
2026-09-08	60.0000	60.0000	60.0000	60.0000	+21.827%	2	908	+15.667%
2026-09-04	49.2500	49.2500	49.2500	49.2500	+3.575%	3	908	+40.914%
2026-09-03	45.3000	48.3500	45.3000	47.5500	+3.482%	273	908	+45.952%
2026-09-02	46.9000	46.9000	45.9500	45.9500	+1.885%	4	851	+51.034%
2026-09-01	43.7500	45.6000	43.7500	45.1000	-2.275%	6	849	+53.880%
2026-08-31	46.8900	47.6000	46.1500	46.1500	-0.646%	3	847	+50.379%
2026-08-28	47.0200	47.0200	46.4500	46.4500	-2.375%	2	846	+49.408%
2026-08-27	48.0000	48.0000	47.5800	47.5800	+5.804%	3	846	+45.860%
2026-08-26	44.0000	44.9900	44.0000	44.9700	-1.165%	6	845	+54.325%
2026-08-25	46.6000	46.6000	45.3000	45.5000	-0.503%	20	839	+52.527%
2026-08-24	45.5500	45.7300	44.7000	45.7300	-8.228%	59	846	+51.760%
2026-08-20	48.0000	49.8300	48.0000	49.8300	-0.320%	2	790	+39.274%
2026-08-19	49.9900	49.9900	49.9900	49.9900	-17.399%	1	790	+38.828%
2026-08-17	60.4000	60.5200	60.4000	60.5200	-3.906%	11	790	+14.673%
2026-08-14	62.9800	62.9800	62.9500	62.9800	-0.238%	3	780	+10.194%
2026-08-13	63.1700	63.1700	63.0500	63.1300	+12.171%	7	780	+9.932%
2026-08-11	56.7000	57.0000	56.2800	56.2800	-4.900%	15	783	+23.312%
2026-08-10	58.6500	59.3800	58.6500	59.1800	-4.162%	76	774	+17.269%
2026-08-05	61.7500	61.7500	61.7500	61.7500	+1.230%	10	777	+12.389%
2026-08-04	60.6400	61.0000	59.8700	61.0000	+15.970%	15	767	+13.770%
2026-08-03	52.6000	52.6000	52.6000	52.6000	-1.498%	1	767	+31.939%
2026-07-31	53.5000	53.5000	53.4000	53.4000	-1.111%	2	766	+29.963%
2026-07-30	54.0000	54.0000	54.0000	54.0000	+14.528%	5	765	+28.519%
2026-07-29	47.0200	47.1500	47.0200	47.1500	-0.758%	3	760	+47.190%
2026-07-28	47.3000	47.5100	47.3000	47.5100	-8.722%	6	760	+46.075%
2026-07-27	52.0200	53.4500	51.1500	52.0500	-4.495%	8	758	+33.333%
2026-07-24	54.4200	54.5000	54.4200	54.5000	-11.382%	2	761	+27.339%
2026-07-23	61.5000	61.5000	61.5000	61.5000	-8.182%	1	759	+12.846%
2026-07-22	64.8500	66.9800	64.8500	66.9800	+11.299%	10	758	+3.613%
2026-07-20	60.1800	60.1800	60.1800	60.1800	+6.457%	7	748	+15.321%
2026-07-17	55.4500	56.7500	55.4500	56.5300	-3.119%	17	748	+22.767%
2026-07-16	61.4700	61.4700	58.3500	58.3500	-9.282%	13	735	+18.937%
2026-07-15	61.0000	64.3200	61.0000	64.3200	-3.133%	26	736	+7.898%
2026-07-14	66.4000	66.4000	66.4000	66.4000	+1.220%	1	731	+4.518%
2026-07-13	65.0000	65.6000	65.0000	65.6000	-3.953%	9	730	+5.793%
2026-07-08	69.8500	69.8500	68.3000	68.3000	-4.782%	5	726	+1.611%
2026-07-07	74.1000	74.4300	71.7300	71.7300	-12.705%	3	722	-3.248%
2026-07-06	82.4800	82.4900	81.7000	82.1700	+3.593%	20	722	-15.541%
2026-07-02	79.3200	79.3200	79.3200	79.3200	-8.459%	3	715	-12.506%
2026-07-01	86.6500	86.6500	86.6500	86.6500	-11.914%	1	715	-19.908%
2026-06-30	95.2500	99.2500	95.2500	98.3700	+10.466%	10	715	-29.450%
2026-06-29	87.5300	89.8900	87.5300	89.0500	+2.948%	13	711	-22.066%
2026-06-26	87.0200	87.0200	86.5000	86.5000	-0.632%	6	698	-19.769%
2026-06-25	87.0500	87.0500	87.0500	87.0500	-5.123%	1	693	-20.276%
2026-06-23	91.7500	91.7500	91.7500	91.7500	-5.994%	1	693	-24.360%
2026-06-22	96.0000	97.6000	95.7300	97.6000	+6.748%	8	692	-28.893%
2026-06-18	90.0000	92.6500	90.0000	91.4300	+14.459%	39	668	-24.095%
2026-06-17	79.2500	80.0000	79.1100	79.8800	+3.244%	61	668	-13.120%
2026-06-16	83.3600	83.3600	77.3700	77.3700	-9.275%	7	668	-10.301%
2026-06-15	86.5100	88.0200	85.1900	85.2800	+6.400%	38	668	-18.621%
2026-06-12	80.1500	80.1500	80.1500	80.1500	+14.746%	1	648	-13.412%
2026-06-11	71.8600	74.4400	69.8500	69.8500	+8.395%	153	647	-0.644%
2026-06-09	59.5900	64.4400	59.5900	64.4400	-6.009%	5	514	+7.697%
2026-06-08	68.5600	68.5600	68.5600	68.5600	+17.117%	5	510	+1.225%
2026-06-05	63.1200	63.1200	58.5400	58.5400	-11.370%	69	505	+18.551%
2026-06-04	67.2500	67.2500	66.0500	66.0500	-6.827%	19	471	+5.072%
2026-06-03	74.0400	74.0400	70.8900	70.8900	+9.907%	22	452	-2.102%
2026-06-02	63.8500	64.5000	63.8500	64.5000	-3.530%	4	432	+7.597%
2026-06-01	67.4100	67.4100	66.8600	66.8600	-10.818%	2	429	+3.799%
2026-05-29	78.5200	78.5200	74.9700	74.9700	-5.197%	11	428	-7.430%
2026-05-26	79.0000	79.0800	77.2500	79.0800	+2.515%	12	417	-12.241%
2026-05-22	75.7300	77.1400	75.7300	77.1400	+3.032%	19	411	-10.034%
2026-05-21	73.1900	74.8800	72.1300	74.8700	+1.176%	7	392	-7.306%
2026-05-20	74.0000	74.0000	74.0000	74.0000	+7.402%	1	392	-6.216%
2026-05-19	68.7000	69.3500	68.2000	68.9000	+3.609%	20	378	+0.726%
2026-05-18	66.0100	66.5000	66.0100	66.5000	-0.389%	2	378	+4.361%
2026-05-15	65.9300	66.7600	65.9300	66.7600	-10.027%	136	378	+3.954%
2026-05-14	72.1700	74.2000	72.1500	74.2000	-3.007%	151	336	-6.469%
2026-05-13	76.5000	76.5000	76.5000	76.5000	+2.068%	2	189	-9.281%
2026-05-12	79.1700	79.1700	74.2500	74.9500	-11.906%	8	189	-7.405%
2026-05-11	86.0500	88.5100	81.5000	85.0800	+5.689%	13	189	-18.430%
2026-05-08	71.4700	84.4500	71.2800	80.5000	+18.907%	158	0	-13.789%
2026-05-07	67.8500	68.0000	66.0000	67.7000	0.000%	12	0	+2.511%