Dark

INTC20281215C85
INTC Dec 15 2028 85.00 Call (INTC281215C00085000)
option OPRA

EOD

Sep 29, 2026

60.02+0.452%(+0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	59.8100	60.0200	59.8100	60.0200	+0.452%	4	553	0.000%
2026-09-28	65.0000	65.0000	59.7500	59.7500	-9.332%	15	555	+0.452%
2026-09-25	67.2500	67.2500	65.9000	65.9000	-3.088%	11	546	-8.923%
2026-09-24	66.9600	68.0000	66.9600	68.0000	+6.583%	4	540	-11.735%
2026-09-23	63.8000	63.8000	63.8000	63.8000	-3.333%	10	540	-5.925%
2026-09-22	64.3500	66.0000	64.2500	66.0000	+2.916%	5	533	-9.061%
2026-09-21	64.0000	67.5000	64.0000	64.1300	+23.684%	24	533	-6.409%
2026-09-18	53.8800	53.8800	51.1500	51.8500	-6.577%	11	543	+15.757%
2026-09-17	53.2000	55.5000	53.2000	55.5000	+18.010%	10	548	+8.144%
2026-09-16	47.7500	47.7500	47.0300	47.0300	+6.163%	2	554	+27.621%
2026-09-15	45.1900	45.1900	44.3000	44.3000	0.000%	4	555	+35.485%
2026-09-14	43.3500	45.4500	43.3500	44.3000	-11.471%	27	556	+35.485%
2026-09-11	50.0400	50.0400	50.0400	50.0400	+5.503%	3	544	+19.944%
2026-09-10	47.9500	47.9500	47.4300	47.4300	-8.436%	2	544	+26.544%
2026-09-09	51.5000	52.5000	51.5000	51.8000	+0.427%	10	543	+15.869%
2026-09-08	47.9000	51.8600	47.9000	51.5800	+20.542%	16	550	+16.363%
2026-09-04	41.9100	42.7900	41.9100	42.7900	+7.702%	6	553	+40.266%
2026-09-03	38.8600	39.9700	38.8600	39.7300	+3.924%	9	553	+51.070%
2026-09-02	38.2300	38.2300	38.2300	38.2300	+5.754%	1	553	+56.997%
2026-09-01	35.7000	36.1800	35.7000	36.1500	-5.118%	5	553	+66.030%
2026-08-31	39.0600	39.0600	38.1000	38.1000	-1.677%	11	549	+57.533%
2026-08-28	39.0000	39.0000	38.6000	38.7500	-3.894%	9	551	+54.890%
2026-08-27	40.4500	40.7500	39.2500	40.3200	+5.274%	18	546	+48.859%
2026-08-26	37.9000	38.3500	36.9700	38.3000	-0.182%	72	547	+56.710%
2026-08-25	40.1000	40.5000	38.3500	38.3700	-0.570%	34	541	+56.424%
2026-08-24	39.0000	39.0000	37.0000	38.5900	-5.878%	68	540	+55.533%
2026-08-21	41.1500	41.1500	40.9000	41.0000	-1.157%	15	529	+46.390%
2026-08-20	41.1000	41.4800	41.0500	41.4800	-4.424%	44	529	+44.696%
2026-08-19	43.4300	43.4800	43.2500	43.4000	-6.405%	37	489	+38.295%
2026-08-18	49.2100	49.2100	46.3700	46.3700	-11.894%	6	472	+29.437%
2026-08-17	52.6000	54.3300	52.3500	52.6300	-3.254%	16	473	+14.041%
2026-08-14	55.1500	55.1500	54.4000	54.4000	+0.722%	2	464	+10.331%
2026-08-13	55.6800	56.1000	54.0100	54.0100	+4.408%	11	465	+11.128%
2026-08-12	51.7300	51.7300	51.7300	51.7300	+5.271%	3	465	+16.026%
2026-08-11	49.2500	49.4500	48.9500	49.1400	-1.720%	10	465	+22.141%
2026-08-10	49.9500	52.3000	49.9500	50.0000	-7.322%	5	471	+20.040%
2026-08-07	53.9500	53.9500	53.9500	53.9500	-0.351%	1	471	+11.251%
2026-08-06	54.1400	54.1400	54.1400	54.1400	+0.707%	1	471	+10.861%
2026-08-04	49.1400	54.1300	49.1400	53.7600	+18.180%	6	471	+11.644%
2026-08-03	43.9000	46.3200	42.2600	45.4900	-3.582%	20	470	+31.941%
2026-07-31	50.9000	50.9000	47.1500	47.1800	-0.882%	6	468	+27.215%
2026-07-30	44.0000	47.9000	44.0000	47.6000	+17.939%	4	468	+26.092%
2026-07-29	42.0300	43.0000	39.0100	40.3600	-6.379%	143	466	+48.712%
2026-07-28	43.4500	45.4500	41.1500	43.1100	-9.433%	108	456	+39.225%
2026-07-27	43.8300	47.6000	43.8300	47.6000	-1.449%	25	407	+26.092%
2026-07-24	52.3100	52.3100	48.0000	48.3000	-12.309%	18	404	+24.265%
2026-07-23	55.7800	55.7800	55.0800	55.0800	-5.051%	2	402	+8.969%
2026-07-22	61.2500	61.2500	58.0100	58.0100	+0.677%	60	401	+3.465%
2026-07-21	56.8700	57.6200	56.8700	57.6200	+9.815%	6	398	+4.165%
2026-07-17	47.7500	53.1800	47.7500	52.4700	+1.627%	14	402	+14.389%
2026-07-16	55.4500	55.4500	51.4000	51.6300	-8.050%	12	398	+16.250%
2026-07-15	54.5100	56.1500	54.5100	56.1500	-4.831%	9	389	+6.892%
2026-07-14	61.0000	61.0000	59.0000	59.0000	+3.983%	3	382	+1.729%
2026-07-13	58.5000	58.5500	56.7400	56.7400	-10.222%	12	382	+5.781%
2026-07-10	63.2000	63.2000	63.2000	63.2000	-6.895%	1	374	-5.032%
2026-07-09	67.8800	67.8800	67.8800	67.8800	+12.421%	1	373	-11.579%
2026-07-08	60.3800	60.3800	60.3800	60.3800	-3.392%	1	372	-0.596%
2026-07-07	67.0000	67.0000	62.5000	62.5000	-18.322%	30	371	-3.968%
2026-07-02	76.5200	76.5200	76.5200	76.5200	-2.906%	1	352	-21.563%
2026-07-01	78.9200	78.9200	78.8100	78.8100	-9.320%	3	352	-23.842%
2026-06-30	86.5000	87.0000	86.5000	86.9100	+11.423%	7	351	-30.940%
2026-06-29	70.4500	78.0000	70.4500	78.0000	-2.231%	3	345	-23.051%
2026-06-26	79.7800	79.7800	79.7800	79.7800	-0.275%	3	345	-24.768%
2026-06-25	80.7500	80.7800	80.0000	80.0000	+0.075%	10	348	-24.975%
2026-06-24	81.4200	81.8400	79.9400	79.9400	-2.453%	128	339	-24.919%
2026-06-23	84.0000	86.0000	81.9500	81.9500	-8.944%	12	339	-26.760%
2026-06-22	86.2000	90.0000	86.0000	90.0000	+7.991%	9	339	-33.311%
2026-06-18	83.2500	83.3400	83.2500	83.3400	+19.518%	7	338	-27.982%
2026-06-16	71.0000	71.0000	69.7300	69.7300	-9.206%	3	338	-13.925%
2026-06-15	76.8000	76.8000	76.8000	76.8000	+1.053%	50	335	-21.849%
2026-06-12	68.0900	76.0000	68.0900	76.0000	+10.998%	3	285	-21.026%
2026-06-11	68.5000	68.5000	68.4700	68.4700	+15.076%	20	284	-12.341%
2026-06-10	60.1700	60.1700	59.5000	59.5000	+4.938%	3	264	+0.874%
2026-06-09	56.7000	56.7000	56.7000	56.7000	-7.984%	10	261	+5.855%
2026-06-08	61.7200	61.7200	61.6200	61.6200	+18.204%	2	261	-2.597%
2026-06-05	55.9400	55.9400	51.4800	52.1300	-17.776%	39	259	+15.135%
2026-06-03	63.4000	63.4000	63.4000	63.4000	+10.280%	10	240	-5.331%
2026-06-02	56.8900	57.4900	56.8900	57.4900	-2.691%	4	240	+4.401%
2026-06-01	59.6000	61.0500	57.3100	59.0800	-9.108%	23	237	+1.591%
2026-05-29	71.5700	71.5700	65.0000	65.0000	-4.873%	2	232	-7.662%
2026-05-28	66.0000	68.5500	66.0000	68.3300	+1.155%	8	233	-12.162%
2026-05-27	67.9500	67.9500	66.3500	67.5500	-3.734%	18	229	-11.147%
2026-05-26	69.9000	70.2800	69.9000	70.1700	+2.994%	3	217	-14.465%
2026-05-22	68.2900	69.0000	68.1300	68.1300	+4.142%	6	214	-11.904%
2026-05-21	62.8500	65.4300	62.8500	65.4200	+1.789%	8	215	-8.254%
2026-05-20	65.1500	67.2000	64.0000	64.2700	+7.117%	28	215	-6.613%
2026-05-19	56.0000	60.0000	53.9500	60.0000	+5.171%	13	192	+0.033%
2026-05-18	64.3700	64.3700	55.2000	57.0500	-3.305%	23	192	+5.206%
2026-05-15	59.3500	59.7500	58.1500	59.0000	-9.328%	31	192	+1.729%
2026-05-14	65.0800	65.0800	65.0700	65.0700	-2.823%	3	170	-7.761%
2026-05-13	66.9600	66.9600	66.9600	66.9600	+1.578%	1	168	-10.364%
2026-05-12	75.0900	75.0900	65.5000	65.9200	-14.953%	65	168	-8.950%
2026-05-11	74.4300	77.5100	72.0300	77.5100	+6.047%	25	168	-22.565%
2026-05-08	62.8000	74.6400	62.8000	73.0900	+26.039%	117	0	-17.882%
2026-05-07	60.1000	60.1000	57.9900	57.9900	0.000%	8	0	+3.501%