Dark

INTC20281215C80
INTC Dec 15 2028 80.00 Call (INTC281215C00080000)
option OPRA

EOD

Sep 28, 2026

61.60-11.887%(-8.31)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	64.1000	64.1100	61.2300	61.6000	-11.887%	12	8,845	0.000%
2026-09-25	70.4000	70.4000	67.4000	69.9100	+0.590%	9	8,841	-11.887%
2026-09-24	67.7000	70.8500	67.7000	69.5000	+3.809%	4	8,849	-11.367%
2026-09-23	66.6700	66.9500	65.2700	66.9500	+1.209%	5	8,850	-7.991%
2026-09-22	66.9100	66.9100	66.1500	66.1500	-0.496%	3	8,851	-6.878%
2026-09-21	61.9300	69.5500	61.9300	66.4800	+19.461%	40	8,852	-7.341%
2026-09-18	56.1500	56.1500	53.5500	55.6500	-0.802%	23	8,878	+10.692%
2026-09-17	57.0000	57.4400	56.1000	56.1000	+16.535%	21	8,891	+9.804%
2026-09-16	50.6000	51.2300	48.1400	48.1400	+6.434%	66	8,892	+27.960%
2026-09-15	48.5000	48.5000	45.2300	45.2300	-5.079%	60	8,882	+36.193%
2026-09-14	45.0500	47.6500	45.0500	47.6500	-9.273%	27	8,870	+29.276%
2026-09-11	52.0500	53.4200	52.0500	52.5200	+5.208%	3	8,862	+17.289%
2026-09-10	49.7500	50.6400	48.5100	49.9200	-8.320%	26	8,861	+23.397%
2026-09-09	53.5000	54.4500	53.3500	54.4500	+2.697%	23	8,857	+13.131%
2026-09-08	50.0200	53.7600	49.7100	53.0200	+16.861%	41	8,855	+16.183%
2026-09-04	44.0000	45.3700	44.0000	45.3700	+9.510%	22	8,878	+35.773%
2026-09-03	39.0000	41.6900	39.0000	41.4300	+2.932%	20	8,878	+48.685%
2026-09-02	39.2000	40.2500	39.2000	40.2500	+2.679%	4	8,865	+53.043%
2026-09-01	38.3000	39.6600	38.0000	39.2000	-2.366%	360	8,867	+57.143%
2026-08-31	40.5000	40.5000	40.1300	40.1500	-0.864%	6	9,213	+53.425%
2026-08-28	42.5000	42.5000	40.3400	40.5000	-2.644%	14	9,216	+52.099%
2026-08-27	40.5000	42.1200	40.5000	41.6000	+4.130%	43	9,212	+48.077%
2026-08-26	38.8800	39.9500	38.8700	39.9500	+0.453%	301	9,198	+54.193%
2026-08-25	42.6000	42.6000	39.5000	39.7700	+0.176%	2,615	8,903	+54.891%
2026-08-24	39.0000	40.8000	38.6100	39.7000	-5.924%	2,484	11,462	+55.164%
2026-08-21	44.2000	44.2000	42.2000	42.2000	-4.590%	7,745	9,016	+45.972%
2026-08-20	43.0000	44.5000	43.0000	44.2300	-0.607%	217	1,609	+39.272%
2026-08-19	44.5500	45.3000	44.5000	44.5000	-7.156%	98	1,397	+38.427%
2026-08-18	50.2500	50.8100	47.2000	47.9300	-12.007%	98	1,351	+28.521%
2026-08-17	54.4800	56.2000	54.4700	54.4700	+1.076%	17	1,292	+13.090%
2026-08-14	56.5700	56.8700	53.8900	53.8900	-4.805%	14	1,293	+14.307%
2026-08-13	56.5300	57.5000	56.4100	56.6100	+7.726%	68	1,286	+8.815%
2026-08-12	53.7700	53.7700	52.5500	52.5500	+3.465%	20	1,285	+17.222%
2026-08-11	51.0500	51.0500	50.7900	50.7900	-2.757%	2	1,268	+21.284%
2026-08-10	51.9800	52.6000	51.8300	52.2300	-4.165%	17	1,266	+17.940%
2026-08-07	55.3100	55.3100	54.5000	54.5000	-1.713%	7	1,261	+13.028%
2026-08-06	54.7000	55.6500	54.7000	55.4500	-0.982%	9	1,256	+11.091%
2026-08-05	54.8000	56.0000	54.8000	56.0000	+0.125%	5	1,256	+10.000%
2026-08-04	52.4800	55.9300	52.4800	55.9300	+19.330%	92	1,254	+10.138%
2026-08-03	43.9500	47.0000	42.9600	46.8700	-3.261%	63	1,254	+31.427%
2026-07-31	50.5000	50.5000	48.4000	48.4500	+2.237%	30	1,255	+27.141%
2026-07-30	44.5600	48.9200	44.5600	47.3900	+9.043%	26	1,253	+29.985%
2026-07-29	45.2000	45.2000	41.0000	43.4600	-3.422%	65	1,250	+41.740%
2026-07-28	46.4000	46.4000	42.5500	45.0000	-7.749%	777	1,224	+36.889%
2026-07-27	49.0000	49.0000	45.7600	48.7800	+0.062%	26	515	+26.281%
2026-07-24	53.2000	53.5000	48.7500	48.7500	-13.024%	19	503	+26.359%
2026-07-23	58.9500	58.9500	56.0500	56.0500	-6.661%	12	494	+9.902%
2026-07-22	60.0500	60.0500	60.0500	60.0500	-0.662%	3	488	+2.581%
2026-07-21	59.7000	60.4500	59.7000	60.4500	+9.076%	22	485	+1.902%
2026-07-20	56.4000	56.6700	54.9500	55.4200	+3.569%	33	507	+11.151%
2026-07-17	48.3900	53.8000	48.3900	53.5100	+0.244%	61	502	+15.119%
2026-07-16	56.2000	56.7500	52.8500	53.3800	-7.679%	24	493	+15.399%
2026-07-15	60.9000	60.9000	55.6700	57.8200	-9.656%	22	476	+6.538%
2026-07-14	59.9500	64.0500	59.9500	64.0000	+9.029%	35	466	-3.750%
2026-07-13	60.8700	60.8700	58.5500	58.7000	-9.274%	37	435	+4.940%
2026-07-10	64.1500	65.0000	64.1500	64.7000	-3.462%	6	409	-4.791%
2026-07-09	67.0200	67.0200	67.0200	67.0200	+6.805%	1	409	-8.087%
2026-07-08	63.8500	64.1000	61.3600	62.7500	-3.074%	21	410	-1.833%
2026-07-07	70.4100	70.4100	64.0900	64.7400	-16.572%	38	398	-4.850%
2026-07-06	78.8800	79.6000	77.6000	77.6000	+7.628%	13	375	-20.619%
2026-07-02	74.0000	74.0000	72.1000	72.1000	-10.590%	5	369	-14.563%
2026-07-01	84.9900	84.9900	80.5000	80.6400	-9.393%	23	369	-23.611%
2026-06-30	89.0000	89.0000	89.0000	89.0000	+10.285%	1	377	-30.787%
2026-06-29	72.5200	80.7000	72.0600	80.7000	-2.795%	6	376	-23.668%
2026-06-26	79.2100	83.0200	79.2100	83.0200	+0.630%	7	371	-25.801%
2026-06-25	82.5000	82.5000	82.5000	82.5000	+1.852%	5	371	-25.333%
2026-06-24	85.5000	86.5200	81.0000	81.0000	-4.334%	21	371	-23.951%
2026-06-23	87.0000	87.0000	83.8000	84.6700	-6.700%	7	368	-27.247%
2026-06-22	89.0000	91.1600	88.4300	90.7500	+7.396%	47	364	-32.121%
2026-06-18	83.0800	84.9000	80.6000	84.5000	+13.499%	13	355	-27.101%
2026-06-17	74.0000	74.4500	73.8500	74.4500	+3.676%	13	355	-17.260%
2026-06-16	73.0000	73.9500	70.5000	71.8100	-9.798%	33	355	-14.218%
2026-06-15	81.6100	81.6100	79.0400	79.6100	+2.130%	62	324	-22.623%
2026-06-12	73.4800	77.9500	73.4800	77.9500	+12.971%	10	272	-20.975%
2026-06-11	66.5300	70.0500	66.1600	69.0000	+14.809%	9	272	-10.725%
2026-06-10	60.1000	60.1000	60.1000	60.1000	+2.946%	1	273	+2.496%
2026-06-09	62.1900	62.1900	53.9000	58.3800	-6.487%	26	272	+5.516%
2026-06-08	60.8000	63.3500	60.8000	62.4300	+15.611%	11	262	-1.329%
2026-06-05	57.4700	57.5000	53.6000	54.0000	-15.493%	29	257	+14.074%
2026-06-04	61.5800	64.0000	61.5800	63.9000	+1.188%	3	245	-3.599%
2026-06-03	67.5000	67.5000	63.1500	63.1500	+3.440%	29	245	-2.454%
2026-06-02	58.0000	61.0500	58.0000	61.0500	+0.279%	20	240	+0.901%
2026-06-01	61.0000	62.6400	60.4000	60.8800	-6.338%	14	238	+1.183%
2026-05-29	70.3000	70.3000	65.0000	65.0000	-7.143%	16	227	-5.231%
2026-05-28	68.3500	70.0000	68.3500	70.0000	+1.493%	2	212	-12.000%
2026-05-27	68.8000	69.0900	68.3700	68.9700	-3.875%	9	211	-10.686%
2026-05-26	73.0000	73.0000	70.1000	71.7500	+1.485%	6	212	-14.146%
2026-05-22	69.0000	70.7000	69.0000	70.7000	+3.378%	4	214	-12.871%
2026-05-21	66.7200	68.3900	66.0800	68.3900	+0.485%	11	210	-9.928%
2026-05-20	66.8500	68.0600	66.8500	68.0600	+9.827%	2	210	-9.492%
2026-05-19	58.8300	61.9700	55.6000	61.9700	+5.355%	16	196	-0.597%
2026-05-18	61.4600	61.4600	56.9500	58.8200	-2.130%	49	196	+4.726%
2026-05-15	59.5000	61.0200	59.0500	60.1000	-10.432%	30	196	+2.496%
2026-05-14	68.4800	68.4800	67.1000	67.1000	-5.825%	23	149	-8.197%
2026-05-13	68.2300	71.2500	68.2300	71.2500	+3.863%	5	122	-13.544%
2026-05-12	74.4000	74.4000	68.2500	68.6000	-11.746%	65	122	-10.204%
2026-05-11	79.6200	81.7500	75.4900	77.7300	+4.899%	28	122	-20.751%
2026-05-08	64.0000	77.7000	64.0000	74.1000	+23.418%	34	0	-16.869%
2026-05-07	61.8400	61.8400	59.9800	60.0400	0.000%	22	0	+2.598%