Dark

INTC20281215C90
INTC Dec 15 2028 90.00 Call (INTC281215C00090000)
option OPRA

EOD

Sep 28, 2026

56.57-10.206%(-6.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	61.5600	61.5600	56.5700	56.5700	-10.206%	10	2,192	0.000%
2026-09-25	63.0000	63.0000	63.0000	63.0000	-4.934%	2	2,189	-10.206%
2026-09-24	64.9900	66.2700	64.6500	66.2700	+8.320%	12	2,191	-14.637%
2026-09-23	62.7900	62.7900	60.7800	61.1800	-3.654%	5	2,191	-7.535%
2026-09-22	63.0000	63.5000	62.4200	63.5000	+2.090%	6	2,193	-10.913%
2026-09-21	57.5000	65.3000	57.5000	62.2000	+21.698%	220	2,192	-9.051%
2026-09-18	52.0000	52.0000	49.4500	51.1100	-2.648%	22	2,178	+10.683%
2026-09-17	48.9700	53.6000	48.9700	52.5000	+15.971%	24	2,182	+7.752%
2026-09-16	45.4000	45.8700	44.0000	45.2700	+7.966%	129	2,193	+24.961%
2026-09-15	42.8200	42.8200	41.9300	41.9300	-1.918%	7	2,193	+34.915%
2026-09-14	41.9000	43.6000	41.9000	42.7500	-9.962%	35	2,192	+32.327%
2026-09-11	48.1900	48.3300	47.4800	47.4800	+2.549%	36	2,163	+19.145%
2026-09-10	47.5500	47.5500	45.7500	46.3000	-7.897%	9	2,189	+22.181%
2026-09-09	48.3100	50.2700	48.3100	50.2700	+3.118%	10	2,192	+12.532%
2026-09-08	46.0000	50.0500	46.0000	48.7500	+18.039%	88	2,198	+16.041%
2026-09-04	38.6500	41.3000	38.6500	41.3000	+7.412%	24	2,198	+36.973%
2026-09-03	36.4000	38.6500	35.9000	38.4500	+5.342%	128	2,198	+47.126%
2026-09-02	36.0000	37.1400	36.0000	36.5000	+0.829%	25	2,107	+54.986%
2026-09-01	35.0000	36.5500	34.0500	36.2000	-1.630%	49	2,104	+56.271%
2026-08-31	37.6000	37.7800	36.6000	36.8000	-0.271%	69	2,123	+53.723%
2026-08-28	37.9100	40.0800	36.7000	36.9000	-5.771%	80	2,129	+53.306%
2026-08-27	38.2500	39.1600	36.7000	39.1600	+6.995%	108	2,103	+44.459%
2026-08-26	36.0000	36.6000	35.4000	36.6000	+1.105%	60	2,094	+54.563%
2026-08-25	38.3000	39.0000	36.0000	36.2000	-1.737%	161	2,092	+56.271%
2026-08-24	37.3500	37.5000	35.8200	36.8400	-6.140%	112	2,083	+53.556%
2026-08-21	41.4200	41.4200	39.2000	39.2500	-4.733%	140	2,068	+44.127%
2026-08-20	40.7300	41.2000	39.4000	41.2000	-1.175%	30	1,957	+37.306%
2026-08-19	45.1300	45.1300	41.5600	41.6900	-7.356%	413	1,948	+35.692%
2026-08-18	45.9500	45.9500	44.6600	45.0000	-12.621%	42	1,570	+25.711%
2026-08-17	51.5000	52.3700	50.8500	51.5000	+0.724%	25	1,564	+9.845%
2026-08-14	52.8500	52.8500	50.7500	51.1300	-3.528%	15	1,564	+10.640%
2026-08-13	53.0000	54.5900	52.8100	53.0000	+4.290%	32	1,561	+6.736%
2026-08-12	51.6000	51.7500	49.9500	50.8200	+6.989%	27	1,561	+11.314%
2026-08-11	47.7500	47.7500	47.4900	47.5000	-1.961%	7	1,562	+19.095%
2026-08-10	49.5500	49.6200	48.4500	48.4500	-6.539%	25	1,562	+16.760%
2026-08-07	53.7000	53.7000	51.6900	51.8400	+1.250%	33	1,567	+9.124%
2026-08-06	51.1400	52.5000	51.1400	51.2000	-4.210%	84	1,572	+10.488%
2026-08-05	52.5000	53.4500	50.1500	53.4500	+1.135%	41	1,649	+5.837%
2026-08-04	49.3200	52.8500	49.3100	52.8500	+19.570%	38	1,679	+7.039%
2026-08-03	43.9900	44.8400	43.5000	44.2000	-2.750%	117	1,675	+27.986%
2026-07-31	46.7000	47.0000	45.0000	45.4500	+1.451%	52	1,624	+24.466%
2026-07-30	41.6900	47.6000	41.6900	44.8000	+14.286%	37	1,607	+26.272%
2026-07-29	42.0500	42.0500	38.3000	39.2000	-6.667%	90	1,588	+44.311%
2026-07-28	42.9500	43.2000	39.8900	42.0000	-7.631%	69	1,541	+34.690%
2026-07-27	46.8100	46.8100	42.8800	45.4700	-1.920%	73	1,554	+24.412%
2026-07-24	52.0000	52.0000	46.3600	46.3600	-14.905%	63	1,545	+22.023%
2026-07-23	55.7000	55.7000	52.7500	54.4800	-2.940%	26	1,519	+3.836%
2026-07-22	58.4500	58.4500	56.1300	56.1300	-0.249%	2	1,513	+0.784%
2026-07-21	56.2500	56.2700	55.7300	56.2700	+8.170%	12	1,513	+0.533%
2026-07-20	52.6800	52.6800	52.0200	52.0200	+2.000%	14	1,506	+8.747%
2026-07-17	47.5000	52.6500	45.1000	51.0000	+0.810%	50	1,512	+10.922%
2026-07-16	53.5000	53.5000	49.8900	50.5900	-9.174%	46	1,473	+11.821%
2026-07-15	59.8500	59.8500	52.6700	55.7000	-4.542%	41	1,463	+1.562%
2026-07-14	56.8900	58.3500	56.8900	58.3500	+4.758%	23	1,448	-3.051%
2026-07-13	56.5000	57.1000	55.4700	55.7000	-9.841%	100	1,452	+1.562%
2026-07-10	60.8100	61.7800	60.8100	61.7800	-4.983%	11	1,461	-8.433%
2026-07-09	64.5000	65.0200	63.5000	65.0200	+7.471%	8	1,458	-12.996%
2026-07-08	61.4200	61.4200	59.2800	60.5000	-2.104%	29	1,456	-6.496%
2026-07-07	67.0000	67.0000	61.0000	61.8000	-15.666%	216	1,452	-8.463%
2026-07-06	75.2900	76.0800	73.2800	73.2800	+6.203%	13	1,403	-22.803%
2026-07-02	78.0000	78.0000	69.0000	69.0000	-9.473%	13	1,395	-18.014%
2026-07-01	78.4000	78.4000	76.2200	76.2200	-13.876%	11	1,395	-25.781%
2026-06-30	82.2500	88.5000	82.2000	88.5000	+11.573%	119	1,388	-36.079%
2026-06-29	71.2000	79.3200	71.2000	79.3200	+3.134%	6	1,341	-28.681%
2026-06-26	75.0000	77.2500	75.0000	76.9100	-0.991%	5	1,341	-26.446%
2026-06-25	80.4300	80.4300	77.6800	77.6800	-0.804%	9	1,341	-27.176%
2026-06-24	78.0600	78.3100	78.0600	78.3100	-2.113%	2	1,332	-27.761%
2026-06-23	84.2500	84.2500	80.0000	80.0000	-8.341%	20	1,332	-29.288%
2026-06-22	84.2900	87.2800	84.2900	87.2800	+7.184%	184	1,333	-35.186%
2026-06-18	80.3000	81.4300	77.5000	81.4300	+15.307%	48	1,331	-30.529%
2026-06-17	69.2500	73.0900	69.2500	70.6200	+3.700%	83	1,331	-19.895%
2026-06-16	68.5000	68.7500	68.0000	68.1000	-9.706%	4	1,331	-16.931%
2026-06-15	78.0000	78.0000	75.1100	75.4200	+2.417%	19	1,331	-24.993%
2026-06-12	71.8300	73.8500	71.7000	73.6400	+11.660%	72	1,328	-23.180%
2026-06-11	63.3000	66.8700	61.9000	65.9500	+17.099%	9	1,327	-14.223%
2026-06-10	58.0000	58.0000	56.3200	56.3200	+1.041%	7	1,324	+0.444%
2026-06-09	59.5500	59.5500	50.0000	55.7400	-4.062%	13	1,323	+1.489%
2026-06-08	58.0000	59.6500	57.1200	58.1000	+15.922%	54	1,312	-2.633%
2026-06-05	53.0000	54.6000	49.5300	50.1200	-16.606%	131	1,274	+12.869%
2026-06-04	56.2500	60.1000	56.2500	60.1000	-0.299%	32	1,291	-5.874%
2026-06-03	64.8000	64.8000	59.7500	60.2800	+7.816%	12	1,297	-6.155%
2026-06-02	54.0000	57.2500	54.0000	55.9100	-1.688%	75	1,297	+1.180%
2026-06-01	57.4900	60.5400	56.8700	56.8700	-9.730%	35	1,225	-0.528%
2026-05-29	67.0500	67.1800	63.0000	63.0000	-4.545%	20	1,216	-10.206%
2026-05-28	64.8600	66.8900	63.5600	66.0000	+1.196%	51	1,200	-14.288%
2026-05-27	64.7600	65.4000	64.7600	65.2200	-4.060%	5	1,188	-13.263%
2026-05-26	67.0000	69.5000	65.8200	67.9800	+3.376%	11	1,189	-16.784%
2026-05-22	64.7500	67.0900	64.7500	65.7600	+2.494%	13	1,184	-13.975%
2026-05-21	61.6500	64.1600	60.9000	64.1600	-1.292%	122	1,184	-11.830%
2026-05-20	65.3000	67.5000	63.8500	65.0000	+6.122%	12	1,184	-12.969%
2026-05-19	55.2000	61.2500	52.0000	61.2500	+9.141%	48	1,144	-7.641%
2026-05-18	62.0000	62.0000	54.0500	56.1200	-3.108%	122	1,144	+0.802%
2026-05-15	57.1700	57.9500	55.8000	57.9200	-7.903%	113	1,144	-2.331%
2026-05-14	62.2700	64.3700	62.1700	62.8900	-4.204%	239	989	-10.049%
2026-05-13	68.7500	68.7500	65.6500	65.6500	-1.648%	21	744	-13.831%
2026-05-12	70.5100	70.5300	63.2000	66.7500	-10.559%	73	744	-15.251%
2026-05-11	77.5000	77.5000	70.0000	74.6300	+4.714%	633	744	-24.199%
2026-05-08	57.2700	75.8500	57.2700	71.2700	+23.219%	90	0	-20.626%
2026-05-07	56.2000	60.3500	56.2000	57.8400	0.000%	38	0	-2.196%