Dark

INTC20281215C75
INTC Dec 15 2028 75.00 Call (INTC281215C00075000)
option OPRA

EOD

Sep 28, 2026

64.90-9.320%(-6.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	64.9000	64.9000	64.9000	64.9000	-9.320%	1	371	0.000%
2026-09-25	70.5500	71.5700	70.4800	71.5700	-1.959%	3	371	-9.320%
2026-09-24	73.0000	73.0000	73.0000	73.0000	+2.817%	1	371	-11.096%
2026-09-22	69.0000	71.0000	69.0000	71.0000	+26.110%	5	371	-8.592%
2026-09-18	56.8000	56.8000	56.3000	56.3000	-6.167%	6	375	+15.275%
2026-09-17	58.6500	60.0000	58.6500	60.0000	+14.943%	15	375	+8.167%
2026-09-16	53.3300	53.3300	52.2000	52.2000	+4.400%	3	375	+24.330%
2026-09-15	50.0000	50.0000	50.0000	50.0000	+1.399%	5	373	+29.800%
2026-09-14	48.7500	49.3100	48.7500	49.3100	-7.172%	6	373	+31.616%
2026-09-11	53.9000	53.9000	53.1200	53.1200	+3.146%	2	373	+22.176%
2026-09-10	51.9200	51.9200	51.5000	51.5000	-8.036%	9	373	+26.019%
2026-09-09	56.0000	56.0000	56.0000	56.0000	+1.818%	1	376	+15.893%
2026-09-08	52.0900	55.1000	52.0900	55.0000	+19.306%	4	376	+18.000%
2026-09-04	45.3000	46.1000	45.3000	46.1000	+11.622%	4	376	+40.781%
2026-09-03	41.3000	41.3000	41.3000	41.3000	+3.873%	1	376	+57.143%
2026-09-01	39.2800	39.7600	39.2800	39.7600	-10.045%	5	375	+63.229%
2026-08-28	43.9000	44.2700	43.9000	44.2000	+2.671%	3	370	+46.833%
2026-08-27	44.0800	44.0800	43.0500	43.0500	+5.878%	7	369	+50.755%
2026-08-26	41.0000	41.0000	40.0000	40.6600	-2.634%	10	370	+59.616%
2026-08-25	42.3100	42.4500	41.7000	41.7600	+0.748%	9	368	+55.412%
2026-08-24	41.5000	42.0000	40.5500	41.4500	-6.009%	20	364	+56.574%
2026-08-21	46.0000	46.0000	44.1000	44.1000	-2.649%	15	363	+47.166%
2026-08-20	45.3000	45.3000	45.3000	45.3000	-3.617%	1	363	+43.267%
2026-08-19	46.5000	47.0000	46.5000	47.0000	-5.146%	5	363	+38.085%
2026-08-18	50.7500	50.7500	49.5500	49.5500	-14.804%	31	358	+30.979%
2026-08-17	58.0000	58.7500	58.0000	58.1600	+3.857%	19	355	+11.589%
2026-08-14	56.0000	56.0000	56.0000	56.0000	+1.083%	5	354	+15.893%
2026-08-12	57.0800	57.0800	55.4000	55.4000	+5.524%	12	354	+17.148%
2026-08-11	52.5000	52.5000	52.5000	52.5000	-1.593%	2	353	+23.619%
2026-08-10	53.8800	54.5000	53.3500	53.3500	-6.157%	16	351	+21.649%
2026-08-05	55.6000	56.8500	55.6000	56.8500	-0.490%	12	339	+14.160%
2026-08-04	57.1500	57.4300	57.0200	57.1300	+18.282%	44	337	+13.601%
2026-08-03	47.5000	48.3000	45.7700	48.3000	+11.780%	27	327	+34.369%
2026-07-29	42.9800	44.1100	42.9800	43.2100	-7.572%	10	318	+50.197%
2026-07-28	45.4100	46.7500	44.3000	46.7500	-9.923%	68	319	+38.824%
2026-07-27	49.6000	51.9000	47.2000	51.9000	-4.420%	23	319	+25.048%
2026-07-24	54.5700	54.5700	54.3000	54.3000	-6.379%	2	321	+19.521%
2026-07-23	59.8200	59.8200	58.0000	58.0000	-5.198%	9	320	+11.897%
2026-07-22	61.1800	61.1800	61.1800	61.1800	+0.874%	7	316	+6.080%
2026-07-21	60.7600	60.7600	60.6500	60.6500	+6.534%	4	316	+7.007%
2026-07-20	56.9300	56.9300	56.9300	56.9300	+13.406%	10	312	+14.000%
2026-07-17	51.9400	51.9400	50.0000	50.2000	-8.092%	12	312	+29.283%
2026-07-16	57.3100	57.6200	54.6200	54.6200	-8.171%	40	307	+18.821%
2026-07-15	58.8500	59.4800	58.5000	59.4800	-6.698%	13	272	+9.112%
2026-07-14	63.7500	63.7500	63.7500	63.7500	+5.459%	1	273	+1.804%
2026-07-13	62.0000	62.0000	60.3200	60.4500	-9.029%	36	273	+7.361%
2026-07-10	66.4500	66.4500	66.4500	66.4500	-4.485%	2	273	-2.333%
2026-07-09	69.4500	69.5700	69.4200	69.5700	+7.179%	3	275	-6.713%
2026-07-08	65.8000	65.8000	63.3400	64.9100	-4.305%	7	273	-0.015%
2026-07-07	71.3800	71.3800	66.1500	67.8300	-14.765%	22	270	-4.320%
2026-07-06	79.5800	79.5800	79.5800	79.5800	+0.951%	7	266	-18.447%
2026-07-02	78.8300	78.8300	78.8300	78.8300	-4.944%	5	254	-17.671%
2026-07-01	83.8800	83.8800	82.9200	82.9300	+11.107%	17	254	-21.741%
2026-06-29	77.0500	77.0500	74.6400	74.6400	-10.396%	2	256	-13.049%
2026-06-26	80.8000	84.4500	80.8000	83.3000	-3.966%	12	255	-22.089%
2026-06-25	84.2800	86.7400	81.6900	86.7400	+1.391%	10	255	-25.179%
2026-06-24	87.5500	88.1900	85.5500	85.5500	-1.315%	12	255	-24.138%
2026-06-23	89.0600	89.0600	86.6900	86.6900	-6.815%	5	254	-25.136%
2026-06-22	91.0000	93.0300	89.8500	93.0300	+6.747%	7	249	-30.238%
2026-06-18	86.6700	87.4300	86.6700	87.1500	+11.731%	7	244	-25.531%
2026-06-17	78.0000	78.0000	78.0000	78.0000	+5.834%	2	244	-16.795%
2026-06-16	74.0000	74.0000	73.5000	73.7000	-9.012%	13	244	-11.940%
2026-06-15	85.0000	85.0000	80.8600	81.0000	+2.532%	37	233	-19.877%
2026-06-12	73.1700	79.0000	73.1700	79.0000	+8.219%	6	210	-17.848%
2026-06-11	66.3500	73.0000	65.9000	73.0000	+17.742%	12	206	-11.096%
2026-06-09	62.0000	62.0000	62.0000	62.0000	-3.727%	1	206	+4.677%
2026-06-08	64.0100	64.4000	64.0100	64.4000	+16.036%	11	206	+0.776%
2026-06-05	58.8200	58.8200	55.5000	55.5000	-10.527%	33	201	+16.937%
2026-06-04	61.8800	62.0300	61.8800	62.0300	+1.822%	2	171	+4.627%
2026-06-02	61.5000	63.0000	60.5600	60.9200	-2.042%	90	170	+6.533%
2026-06-01	64.1300	64.5700	61.8500	62.1900	-10.903%	6	169	+4.358%
2026-05-29	74.0400	74.0400	69.8000	69.8000	-3.658%	4	170	-7.020%
2026-05-28	72.4500	72.4500	72.4500	72.4500	+1.400%	1	167	-10.421%
2026-05-27	71.4500	71.4500	71.4500	71.4500	-3.511%	2	166	-9.167%
2026-05-26	75.0000	75.0000	73.3500	74.0500	+5.155%	7	164	-12.357%
2026-05-21	67.7500	70.4200	67.7500	70.4200	+0.313%	4	161	-7.839%
2026-05-20	68.8700	70.2000	68.7600	70.2000	+8.652%	5	161	-7.550%
2026-05-19	60.5100	64.6100	57.7300	64.6100	+7.540%	7	148	+0.449%
2026-05-18	61.0000	61.0000	59.4900	60.0800	-4.346%	5	148	+8.023%
2026-05-15	61.7100	62.8700	61.7100	62.8100	-8.879%	46	148	+3.327%
2026-05-14	67.5700	69.5000	67.5700	68.9300	-7.227%	68	139	-5.847%
2026-05-13	72.0000	74.3000	70.5100	74.3000	+3.194%	23	104	-12.651%
2026-05-12	78.0800	78.0800	69.5500	72.0000	-8.768%	55	104	-9.861%
2026-05-11	79.7200	79.7200	77.1000	78.9200	+2.881%	14	104	-17.765%
2026-05-08	67.1500	78.9700	67.1500	76.7100	+22.540%	37	0	-15.396%
2026-05-07	65.0000	65.0000	62.6000	62.6000	0.000%	3	0	+3.674%