Dark

INTC20281215C95
INTC Dec 15 2028 95.00 Call (INTC281215C00095000)
option OPRA

EOD

Sep 28, 2026

59.59-5.682%(-3.59)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	59.0000	59.5900	59.0000	59.5900	-5.682%	7	974	0.000%
2026-09-25	63.0400	63.1800	63.0400	63.1800	-2.770%	7	974	-5.682%
2026-09-24	63.7000	64.9800	63.7000	64.9800	+10.812%	33	977	-8.295%
2026-09-23	58.8000	59.1300	58.6400	58.6400	-2.462%	5	999	+1.620%
2026-09-22	61.2000	61.2000	59.9200	60.1200	+0.200%	5	1,001	-0.882%
2026-09-21	55.2000	62.7600	54.8000	60.0000	+17.440%	29	1,002	-0.683%
2026-09-17	50.6000	51.5900	50.3800	51.0900	+17.206%	8	1,008	+16.637%
2026-09-16	44.0000	44.0000	43.5900	43.5900	+5.163%	3	1,010	+36.706%
2026-09-15	42.5300	42.5300	41.4500	41.4500	-0.695%	2	1,011	+43.764%
2026-09-14	40.0000	41.7400	40.0000	41.7400	-8.264%	34	1,013	+42.765%
2026-09-11	47.0000	47.0500	45.5000	45.5000	+1.949%	8	1,013	+30.967%
2026-09-10	43.4600	45.0700	43.4600	44.6300	-6.651%	21	1,013	+33.520%
2026-09-09	47.5000	48.5000	47.1100	47.8100	-1.117%	12	1,007	+24.639%
2026-09-08	44.5000	48.6500	44.1500	48.3500	+22.622%	34	1,009	+23.247%
2026-09-04	38.5000	39.5000	38.5000	39.4300	+10.634%	55	994	+51.129%
2026-09-03	34.3500	35.6400	34.3000	35.6400	+0.394%	16	994	+67.200%
2026-09-02	34.5000	35.5000	34.5000	35.5000	+4.412%	2	991	+67.859%
2026-09-01	33.7500	34.8000	32.9800	34.0000	-3.134%	45	991	+75.265%
2026-08-31	35.0500	36.2000	35.0500	35.1000	-0.284%	22	1,020	+69.772%
2026-08-28	38.2500	38.2500	35.0500	35.2000	-3.614%	29	1,034	+69.290%
2026-08-27	36.7500	36.9000	36.5200	36.5200	+5.610%	14	1,022	+63.171%
2026-08-26	34.7700	35.3000	34.0000	34.5800	-3.677%	45	1,020	+72.325%
2026-08-25	37.0000	37.2000	35.9000	35.9000	+1.498%	6	990	+65.989%
2026-08-24	35.3000	35.4200	34.3500	35.3700	-11.575%	74	995	+68.476%
2026-08-21	38.3100	40.0000	37.7500	40.0000	+1.036%	71	1,023	+48.975%
2026-08-20	39.2000	39.8000	37.8500	39.5900	-1.517%	75	1,037	+50.518%
2026-08-19	44.5100	44.5100	39.7500	40.2000	-8.636%	64	1,041	+48.234%
2026-08-18	44.5000	45.1000	42.9000	44.0000	-14.480%	72	1,007	+35.432%
2026-08-17	51.0000	51.4500	51.0000	51.4500	+3.939%	3	986	+15.821%
2026-08-14	51.0000	51.0000	49.5000	49.5000	-4.588%	3	985	+20.384%
2026-08-13	50.0000	51.8800	50.0000	51.8800	+11.738%	12	985	+14.861%
2026-08-11	46.4300	46.4300	46.4300	46.4300	-2.866%	1	985	+28.344%
2026-08-10	46.8000	48.0000	46.8000	47.8000	-5.998%	10	985	+24.665%
2026-08-07	50.0000	50.8500	49.8200	50.8500	+0.813%	4	980	+17.188%
2026-08-06	49.4500	51.1000	49.4500	50.4400	-2.719%	30	982	+18.140%
2026-08-05	50.3200	51.8500	50.3200	51.8500	+0.974%	4	991	+14.928%
2026-08-04	48.5800	51.3500	48.5800	51.3500	+26.571%	18	991	+16.047%
2026-08-03	40.5700	40.5700	40.5700	40.5700	-7.921%	2	989	+46.882%
2026-07-31	45.3500	45.3500	43.9500	44.0600	+0.571%	19	987	+35.247%
2026-07-30	43.9800	43.9800	43.8100	43.8100	+16.022%	6	984	+36.019%
2026-07-29	40.8900	40.8900	37.5000	37.7600	-6.926%	33	983	+57.813%
2026-07-28	41.5200	41.5200	39.0700	40.5700	-6.435%	40	963	+46.882%
2026-07-27	46.7000	46.7000	42.0800	43.3600	-3.193%	68	979	+37.431%
2026-07-24	49.5500	49.8000	44.7900	44.7900	-12.775%	109	940	+33.043%
2026-07-23	53.0000	53.0000	49.8400	51.3500	-6.636%	320	881	+16.047%
2026-07-22	55.0000	55.0000	55.0000	55.0000	-1.961%	1	610	+8.345%
2026-07-21	54.6400	56.1200	54.6400	56.1000	+9.250%	4	609	+6.221%
2026-07-20	52.2800	52.2800	50.6800	51.3500	+5.702%	50	605	+16.047%
2026-07-17	44.5700	50.6000	44.5700	48.5800	-0.675%	19	589	+22.664%
2026-07-16	51.1100	51.1200	48.3000	48.9100	-8.528%	195	586	+21.836%
2026-07-15	53.5900	53.6000	53.2100	53.4700	-10.029%	45	412	+11.446%
2026-07-14	56.3500	59.4300	56.3500	59.4300	+9.468%	4	373	+0.269%
2026-07-13	55.8600	55.8600	54.0700	54.2900	-8.541%	8	370	+9.762%
2026-07-10	59.3600	59.3600	59.3600	59.3600	-5.808%	1	371	+0.387%
2026-07-09	64.6700	65.0000	63.0200	63.0200	+6.633%	6	371	-5.443%
2026-07-08	59.6500	59.8000	59.1000	59.1000	-0.589%	10	366	+0.829%
2026-07-07	63.8300	63.8300	59.4500	59.4500	-18.158%	35	360	+0.235%
2026-07-06	72.6400	72.6400	72.6400	72.6400	+6.354%	2	354	-17.965%
2026-07-02	71.7200	71.7200	68.1500	68.3000	-14.196%	6	349	-12.753%
2026-07-01	79.6000	79.6000	79.6000	79.6000	-8.506%	1	349	-25.138%
2026-06-30	85.6500	87.0000	85.5500	87.0000	+20.133%	15	349	-31.506%
2026-06-29	71.2500	72.4200	67.7500	72.4200	-4.459%	5	356	-17.716%
2026-06-26	75.7800	75.8000	75.7700	75.8000	-0.993%	3	355	-21.385%
2026-06-24	80.3000	80.3000	75.4000	76.5600	-2.135%	12	355	-22.166%
2026-06-23	78.3000	80.9100	78.2300	78.2300	-7.986%	6	357	-23.827%
2026-06-22	82.5000	85.0200	82.5000	85.0200	+6.957%	5	357	-29.911%
2026-06-18	77.3700	79.4900	76.7500	79.4900	+15.908%	27	337	-25.035%
2026-06-17	66.3000	68.5800	66.3000	68.5800	+3.909%	4	337	-13.109%
2026-06-16	66.0000	66.0000	66.0000	66.0000	-10.871%	10	337	-9.712%
2026-06-15	73.4300	75.0000	73.4300	74.0500	+0.996%	37	347	-19.527%
2026-06-12	63.4400	73.3200	63.4400	73.3200	+23.538%	10	318	-18.726%
2026-06-11	60.0000	62.0000	59.1300	59.3500	+7.889%	13	317	+0.404%
2026-06-10	56.5900	56.5900	54.8200	55.0100	+1.028%	4	307	+8.326%
2026-06-09	55.0000	55.0000	50.8500	54.4500	-3.714%	14	307	+9.440%
2026-06-08	56.7200	56.7200	56.5500	56.5500	+11.759%	3	302	+5.376%
2026-06-05	52.8500	52.8500	50.4800	50.6000	-13.519%	97	299	+17.767%
2026-06-03	60.1700	60.1700	58.4000	58.5100	+7.892%	4	220	+1.846%
2026-06-02	53.0700	55.8900	53.0700	54.2300	-3.540%	13	220	+9.884%
2026-06-01	58.1000	58.1000	56.2200	56.2200	-6.503%	2	218	+5.994%
2026-05-29	67.7700	67.7700	60.1300	60.1300	-7.378%	2	217	-0.898%
2026-05-28	62.8500	64.9400	62.8500	64.9200	+2.317%	7	216	-8.210%
2026-05-27	63.7500	63.8000	63.4500	63.4500	-2.309%	8	214	-6.084%
2026-05-26	63.6500	66.5500	63.6500	64.9500	+1.755%	49	213	-8.253%
2026-05-22	66.8800	66.8800	63.8300	63.8300	+2.621%	8	193	-6.643%
2026-05-21	59.6900	62.2000	59.6900	62.2000	-0.144%	3	193	-4.196%
2026-05-20	62.0000	62.2900	60.6900	62.2900	+7.861%	22	193	-4.335%
2026-05-19	53.5600	57.7500	53.5600	57.7500	+5.731%	6	177	+3.186%
2026-05-18	53.6500	54.8800	53.5000	54.6200	-2.027%	8	177	+9.099%
2026-05-15	55.2300	56.1700	55.2300	55.7500	-10.514%	14	177	+6.888%
2026-05-14	61.7800	62.4500	61.7800	62.3000	-2.275%	69	173	-4.350%
2026-05-13	62.9500	63.7500	62.9500	63.7500	+1.432%	6	133	-6.525%
2026-05-12	68.1100	68.1100	60.3500	62.8500	-11.441%	34	133	-5.187%
2026-05-11	73.7700	73.7700	70.2700	70.9700	+4.001%	59	133	-16.035%
2026-05-08	60.6700	72.7700	60.6500	68.2400	+24.571%	52	0	-12.676%
2026-05-07	56.7500	57.9300	54.0000	54.7800	0.000%	15	0	+8.781%