Dark

INTC20281215C70
INTC Dec 15 2028 70.00 Call (INTC281215C00070000)
option OPRA

EOD

Sep 29, 2026

66.25-0.121%(-0.08)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	65.4000	67.1400	65.0000	66.2500	-0.121%	21	10,191	0.000%
2026-09-28	71.2000	71.2000	66.3300	66.3300	-12.006%	2	10,187	-0.121%
2026-09-24	74.4000	75.3800	74.4000	75.3800	+5.782%	2	10,188	-12.112%
2026-09-23	71.2300	71.2600	70.0500	71.2600	-2.517%	5	10,189	-7.031%
2026-09-22	72.3500	73.1000	72.3500	73.1000	+1.317%	4	10,193	-9.371%
2026-09-21	66.7000	74.5000	66.7000	72.1500	+23.123%	127	10,196	-8.177%
2026-09-18	60.6400	60.6400	58.6000	58.6000	-3.856%	11	10,320	+13.055%
2026-09-17	60.6000	62.0500	60.6000	60.9500	+14.096%	26	10,310	+8.696%
2026-09-16	54.8800	54.8800	53.4200	53.4200	+4.438%	9	10,313	+24.017%
2026-09-15	52.2500	52.2500	51.1500	51.1500	-0.098%	3	10,312	+29.521%
2026-09-14	50.3300	51.7000	49.8000	51.2000	-8.571%	5	10,309	+29.395%
2026-09-11	56.0000	56.0000	56.0000	56.0000	+3.800%	1	10,305	+18.304%
2026-09-10	55.0000	55.0000	53.8900	53.9500	-7.809%	46	10,306	+22.799%
2026-09-09	57.6500	59.0000	57.5300	58.5200	+0.897%	9	10,280	+13.209%
2026-09-08	54.9000	58.0000	53.2500	58.0000	+17.504%	18	10,281	+14.224%
2026-09-04	48.0000	49.3600	47.5800	49.3600	+9.300%	21	10,294	+34.218%
2026-09-03	43.0000	45.9000	43.0000	45.1600	+2.987%	108	10,294	+46.701%
2026-09-02	43.2300	44.4000	42.8000	43.8500	+1.977%	306	10,194	+51.083%
2026-09-01	42.0000	43.3000	40.3000	43.0000	-2.273%	12	9,924	+54.070%
2026-08-31	44.7500	44.8400	43.7200	44.0000	-0.789%	130	9,928	+50.568%
2026-08-28	45.0800	46.6500	44.1300	44.3500	-1.750%	57	9,857	+49.380%
2026-08-27	43.7100	45.8000	43.3000	45.1400	+4.491%	7	9,817	+46.766%
2026-08-26	42.3900	44.0000	41.8800	43.2000	-0.917%	949	9,817	+53.356%
2026-08-25	44.6900	44.6900	43.6000	43.6000	+0.230%	31	8,871	+51.950%
2026-08-24	44.3500	44.3500	42.0000	43.5000	-5.844%	1,098	8,882	+52.299%
2026-08-21	47.5200	48.0000	46.0600	46.2000	-3.043%	486	7,954	+43.398%
2026-08-20	47.6000	47.8000	46.4000	47.6500	-2.357%	7,064	7,489	+39.035%
2026-08-19	50.0000	50.0000	47.8800	48.8000	-8.836%	33	829	+35.758%
2026-08-18	53.4600	53.5300	53.4600	53.5300	-7.707%	3	826	+23.762%
2026-08-17	58.0000	58.0000	58.0000	58.0000	-0.515%	1	827	+14.224%
2026-08-14	59.7500	59.7500	58.3000	58.3000	-3.397%	3	827	+13.636%
2026-08-13	60.9300	61.3700	60.3500	60.3500	+3.891%	6	827	+9.776%
2026-08-12	57.9300	58.3600	56.3500	58.0900	+5.772%	93	824	+14.047%
2026-08-11	55.0000	55.0000	54.7300	54.9200	-0.651%	4	826	+20.630%
2026-08-10	55.1500	57.0000	54.7500	55.2800	-5.842%	74	823	+19.844%
2026-08-07	56.9900	58.7100	56.9900	58.7100	-0.238%	4	818	+12.843%
2026-08-06	56.0000	58.9100	56.0000	58.8500	+2.795%	7	817	+12.574%
2026-08-04	57.2500	57.2500	57.2500	57.2500	+14.546%	3	819	+15.721%
2026-08-03	51.2000	51.2000	49.2000	49.9800	-2.630%	29	819	+32.553%
2026-07-31	52.8000	52.8000	51.3300	51.3300	-0.330%	62	817	+29.067%
2026-07-30	50.0000	52.8000	50.0000	51.5000	+12.568%	50	790	+28.641%
2026-07-29	45.7700	45.7700	43.9800	45.7500	-4.688%	20	751	+44.809%
2026-07-28	47.0000	48.0000	45.9500	48.0000	-7.869%	11	737	+38.021%
2026-07-27	52.6500	52.6500	48.8600	52.1000	-4.193%	29	736	+27.159%
2026-07-24	56.2100	56.2500	54.3800	54.3800	-9.442%	7	710	+21.828%
2026-07-23	60.9000	62.9500	59.6200	60.0500	-3.254%	103	704	+10.325%
2026-07-22	63.5000	63.5000	62.0700	62.0700	-3.483%	2	624	+6.734%
2026-07-21	63.4500	64.3100	63.3700	64.3100	+10.879%	9	622	+3.017%
2026-07-20	58.0000	58.0000	58.0000	58.0000	+4.260%	1	615	+14.224%
2026-07-17	53.3500	56.8800	52.0400	55.6300	-1.696%	24	615	+19.090%
2026-07-16	59.0000	59.0000	56.5900	56.5900	-6.970%	17	607	+17.070%
2026-07-15	65.5000	65.5000	60.8300	60.8300	-6.127%	8	604	+8.910%
2026-07-14	65.4000	65.4000	64.3700	64.8000	+4.600%	9	604	+2.238%
2026-07-13	64.5000	64.5000	61.4700	61.9500	-9.865%	19	611	+6.941%
2026-07-10	67.8700	68.7300	67.6500	68.7300	-2.992%	39	604	-3.608%
2026-07-09	73.6500	73.6500	70.8500	70.8500	+6.142%	4	579	-6.493%
2026-07-08	64.6200	66.7600	64.6200	66.7500	-3.261%	3	579	-0.749%
2026-07-07	72.5800	72.6000	67.2000	69.0000	-15.699%	70	578	-3.986%
2026-07-06	84.0500	84.0500	81.8500	81.8500	+7.162%	4	579	-19.059%
2026-07-02	82.0000	82.0000	76.1000	76.3800	-9.363%	69	508	-13.263%
2026-07-01	85.5300	85.8000	84.2700	84.2700	-12.255%	31	508	-21.384%
2026-06-30	89.0000	96.9700	89.0000	96.0400	+21.539%	11	499	-31.018%
2026-06-29	82.0200	82.0200	79.0200	79.0200	-6.618%	5	494	-16.160%
2026-06-26	83.3000	86.5000	83.3000	84.6200	-4.729%	7	490	-21.709%
2026-06-25	84.7500	88.8200	84.6500	88.8200	-0.426%	8	487	-25.411%
2026-06-23	86.3300	93.9500	86.3300	89.2000	-6.273%	29	483	-25.729%
2026-06-22	93.1200	95.5000	92.8000	95.1700	+6.490%	67	461	-30.388%
2026-06-18	86.4200	89.6600	86.4200	89.3700	+15.316%	18	407	-25.870%
2026-06-17	77.3500	77.8600	77.0200	77.5000	+1.241%	19	407	-14.516%
2026-06-16	76.5500	76.5500	76.5500	76.5500	-8.070%	1	407	-13.455%
2026-06-15	85.2500	85.2500	82.5000	83.2700	+2.802%	40	407	-20.440%
2026-06-12	81.0000	81.0000	81.0000	81.0000	+10.354%	1	378	-18.210%
2026-06-11	70.7500	73.4000	67.5000	73.4000	+7.941%	64	378	-9.741%
2026-06-08	67.2900	68.0000	67.2000	68.0000	+19.929%	4	400	-2.574%
2026-06-05	63.0500	63.0500	56.7000	56.7000	-11.226%	15	397	+16.843%
2026-06-04	63.8700	63.8700	63.8700	63.8700	+1.704%	1	386	+3.726%
2026-06-02	62.8000	62.8000	62.8000	62.8000	-5.493%	1	387	+5.494%
2026-06-01	63.8200	66.4500	63.8200	66.4500	-5.071%	4	387	-0.301%
2026-05-29	72.4500	72.4500	70.0000	70.0000	-6.355%	5	386	-5.357%
2026-05-28	74.7000	74.7500	74.7000	74.7500	-0.664%	2	382	-11.371%
2026-05-26	78.6500	78.6500	75.2500	75.2500	0.000%	2	383	-11.960%
2026-05-22	75.2200	75.2500	74.0500	75.2500	+4.514%	4	383	-11.960%
2026-05-21	70.5400	72.3700	70.5400	72.0000	-0.442%	17	381	-7.986%
2026-05-20	72.0000	76.0200	71.2700	72.3200	+8.605%	22	381	-8.393%
2026-05-19	63.3500	66.5900	59.3100	66.5900	+6.612%	16	345	-0.511%
2026-05-18	63.4800	63.4800	61.9500	62.4600	-4.085%	4	345	+6.068%
2026-05-15	64.7100	65.2000	63.1700	65.1200	-5.937%	162	345	+1.735%
2026-05-14	69.8800	71.3000	69.2300	69.2300	-9.147%	98	260	-4.304%
2026-05-13	76.0000	76.6000	71.6000	76.2000	+5.540%	17	151	-13.058%
2026-05-12	72.3500	73.1500	70.0000	72.2000	-10.930%	33	151	-8.241%
2026-05-11	85.8200	85.8200	78.3700	81.0600	+2.608%	55	151	-18.270%
2026-05-08	69.9000	83.6700	69.4700	79.0000	+22.862%	97	0	-16.139%
2026-05-07	66.1500	66.1500	64.3000	64.3000	0.000%	7	0	+3.033%