Dark

INTC20250815C15
INTC Aug 15 2025 15.00 Call (INTC250815C00015000)
option OPRA

EOD

Jun 13, 2025

5.50-10.714%(-0.66)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	5.52	5.52	5.50	5.50	-10.714%	6	1,074	0.000%
2025-06-12	5.84	6.16	5.84	6.16	+5.299%	4	1,076	-10.714%
2025-06-11	6.22	6.22	5.69	5.85	-20.082%	70	1,079	-5.983%
2025-06-10	6.69	7.55	6.69	7.32	+24.915%	51	1,022	-24.863%
2025-06-09	6.25	6.25	5.86	5.86	+3.901%	62	1,017	-6.143%
2025-06-06	5.79	5.79	5.64	5.64	+4.444%	30	955	-2.482%
2025-06-05	5.60	5.75	5.40	5.40	-4.762%	11	941	+1.852%
2025-06-03	5.00	5.72	5.00	5.67	+13.400%	45	946	-2.998%
2025-06-02	5.00	5.00	5.00	5.00	-1.961%	5	983	+10.000%
2025-05-30	5.05	5.15	4.95	5.10	-8.929%	26	978	+7.843%
2025-05-29	5.60	5.60	5.60	5.60	-3.114%	1	967	-1.786%
2025-05-28	6.00	6.00	5.78	5.78	+4.144%	45	966	-4.844%
2025-05-23	5.55	5.55	5.55	5.55	-17.411%	2	920	-0.901%
2025-05-19	6.72	6.72	6.72	6.72	-3.309%	50	920	-18.155%
2025-05-16	6.95	6.95	6.95	6.95	-0.714%	30	870	-20.863%
2025-05-14	7.14	7.14	6.95	7.00	-10.828%	16	855	-21.429%
2025-05-13	7.97	7.97	7.85	7.85	+4.667%	13	840	-29.936%
2025-05-12	7.43	7.90	7.43	7.50	+17.188%	13	851	-26.667%
2025-05-09	6.43	6.43	6.40	6.40	+14.286%	20	841	-14.063%
2025-05-07	5.60	5.60	5.60	5.60	-5.724%	2	831	-1.786%
2025-05-05	6.03	6.03	5.94	5.94	-3.415%	11	833	-7.407%
2025-05-02	6.20	6.20	6.15	6.15	+5.128%	30	832	-10.569%
2025-05-01	5.85	5.85	5.85	5.85	+6.947%	1	832	-5.983%
2025-04-30	5.47	5.47	5.47	5.47	-10.328%	1	833	+0.548%
2025-04-29	6.10	6.25	6.10	6.10	-0.813%	6	832	-9.836%
2025-04-28	6.35	6.35	5.90	6.15	+8.850%	27	836	-10.569%
2025-04-25	5.47	5.78	5.45	5.65	-20.979%	46	840	-2.655%
2025-04-24	7.03	7.15	7.03	7.15	+10.000%	203	822	-23.077%
2025-04-23	6.35	6.70	6.35	6.50	+16.071%	33	795	-15.385%
2025-04-22	5.60	5.60	5.60	5.60	+24.169%	1	811	-1.786%
2025-04-21	4.88	4.88	4.51	4.51	-9.800%	19	812	+21.951%
2025-04-17	4.87	5.00	4.87	5.00	0.000%	21	773	+10.000%
2025-04-16	5.28	5.28	5.00	5.00	-16.667%	2	773	+10.000%
2025-04-15	6.45	6.45	6.00	6.00	-2.439%	7	771	-8.333%
2025-04-14	6.80	6.80	6.15	6.15	+9.821%	4	774	-10.569%
2025-04-11	5.02	5.60	5.02	5.60	-6.511%	40	776	-1.786%
2025-04-10	5.90	6.00	5.90	5.99	-16.224%	47	786	-8.180%
2025-04-09	5.15	7.15	5.15	7.15	+47.119%	28	766	-23.077%
2025-04-08	5.75	5.75	4.86	4.86	-15.478%	30	788	+13.169%
2025-04-07	5.90	6.10	5.55	5.75	-7.556%	26	758	-4.348%
2025-04-04	6.54	6.65	6.22	6.22	-9.197%	292	777	-11.576%
2025-04-03	6.85	6.85	6.85	6.85	-11.039%	20	702	-19.708%
2025-04-02	7.63	7.70	7.61	7.70	-23.000%	38	722	-28.571%
2025-03-19	10.25	10.25	10.00	10.00	-13.793%	10	701	-45.000%
2025-03-18	11.60	11.60	11.60	11.60	0.000%	2	691	-52.586%
2025-03-17	11.60	11.60	11.60	11.60	+22.105%	69	689	-52.586%
2025-03-14	9.50	9.50	9.50	9.50	+2.703%	2	689	-42.105%
2025-03-13	8.95	9.25	8.95	9.25	+37.037%	51	741	-40.541%
2025-03-12	6.85	6.90	6.32	6.75	+18.421%	73	741	-18.519%
2025-03-11	5.96	5.96	5.70	5.70	-4.523%	66	757	-3.509%
2025-03-10	6.52	6.52	5.97	5.97	-9.545%	31	723	-7.873%
2025-03-07	6.75	6.75	6.30	6.60	-3.650%	252	692	-16.667%
2025-03-06	7.03	7.03	6.85	6.85	+7.031%	63	635	-19.708%
2025-03-05	6.54	6.54	6.40	6.40	-11.111%	132	572	-14.063%
2025-03-04	6.95	7.20	6.95	7.20	-27.273%	135	503	-23.611%
2025-03-03	10.10	10.10	9.90	9.90	-1.296%	2	445	-44.444%
2025-02-24	9.60	10.03	9.60	10.03	-10.446%	25	447	-45.165%
2025-02-21	11.20	11.20	11.20	11.20	-12.840%	6	452	-50.893%
2025-02-18	11.80	12.85	11.53	12.85	+24.757%	117	455	-57.198%
2025-02-14	10.30	10.30	10.30	10.30	+2.386%	16	540	-46.602%
2025-02-13	9.10	10.45	9.10	10.06	+23.436%	26	544	-45.328%
2025-02-12	7.65	8.15	7.65	8.15	+14.306%	194	544	-32.515%
2025-02-11	6.90	7.65	6.90	7.13	+20.847%	11	527	-22.861%
2025-02-10	5.90	5.90	5.85	5.90	+9.665%	32	531	-6.780%
2025-02-07	5.40	5.40	5.38	5.38	-2.182%	4	499	+2.230%
2025-02-06	5.50	5.52	5.50	5.50	-2.135%	46	498	0.000%
2025-02-04	5.62	5.62	5.62	5.62	-5.863%	1	467	-2.135%
2025-02-03	5.80	5.97	5.80	5.97	+4.737%	101	466	-7.873%
2025-01-31	6.10	6.20	5.70	5.70	-5.785%	14	365	-3.509%
2025-01-30	5.90	6.05	5.90	6.05	-2.576%	9	357	-9.091%
2025-01-28	6.50	6.50	6.21	6.21	-8.676%	4	357	-11.433%
2025-01-27	6.80	6.80	6.80	6.80	-2.857%	5	355	-19.118%
2025-01-24	7.00	7.00	7.00	7.00	-6.667%	2	360	-21.429%
2025-01-23	7.50	7.50	7.50	7.50	-5.660%	5	360	-26.667%
2025-01-22	7.95	7.95	7.95	7.95	-0.376%	4	355	-30.818%
2025-01-21	8.00	8.05	7.70	7.98	+7.838%	8	355	-31.078%
2025-01-17	7.40	7.40	7.40	7.40	+24.579%	2	359	-25.676%
2025-01-16	6.05	6.05	5.94	5.94	+5.133%	2	359	-7.407%
2025-01-13	5.50	5.65	5.50	5.65	-0.877%	11	358	-2.655%
2025-01-10	5.60	5.70	5.60	5.70	-9.236%	8	350	-3.509%
2025-01-08	6.28	6.28	6.28	6.28	-2.636%	1	345	-12.420%
2025-01-07	6.45	6.45	6.45	6.45	-1.527%	1	345	-14.729%
2025-01-06	6.55	6.55	6.55	6.55	+0.614%	1	344	-16.031%
2024-12-31	6.57	6.58	6.51	6.51	+2.844%	13	336	-15.515%
2024-12-30	6.42	6.42	6.33	6.33	+6.387%	9	336	-13.112%
2024-12-19	5.95	5.95	5.95	5.95	-14.388%	1	333	-7.563%
2024-12-18	6.95	6.95	6.95	6.95	-2.113%	1	333	-20.863%
2024-12-16	7.10	7.10	7.10	7.10	+5.970%	1	331	-22.535%
2024-12-11	6.70	6.70	6.70	6.70	-0.741%	1	331	-17.910%
2024-12-10	6.75	6.75	6.75	6.75	-8.163%	44	331	-18.519%
2024-12-09	7.35	7.35	7.35	7.35	-0.676%	3	320	-25.170%
2024-12-06	7.40	7.40	7.40	7.40	+3.497%	4	317	-25.676%
2024-12-05	7.45	7.61	7.15	7.15	-19.209%	63	318	-23.077%
2024-12-03	8.80	8.99	8.79	8.85	-11.500%	72	265	-37.853%
2024-12-02	10.00	10.00	10.00	10.00	-0.695%	5	194	-45.000%
2024-11-29	10.07	10.07	10.07	10.07	+8.865%	2	189	-45.382%
2024-11-27	9.25	9.25	9.25	9.25	-8.506%	1	188	-40.541%
2024-11-12	10.11	10.11	10.11	10.11	-17.805%	10	188	-45.598%
2024-11-08	12.30	12.30	12.30	12.30	+1.401%	2	188	-55.285%
2024-11-07	12.00	12.13	12.00	12.13	+9.279%	72	187	-54.658%
2024-11-06	10.83	11.10	10.40	11.10	+14.315%	11	187	-50.450%
2024-11-05	9.00	9.71	9.00	9.71	+7.293%	14	184	-43.357%
2024-11-04	8.80	9.05	8.80	9.05	-5.729%	3	183	-39.227%
2024-11-01	9.40	9.60	9.35	9.60	+15.663%	14	182	-42.708%
2024-10-31	8.29	8.30	8.29	8.30	-7.263%	79	182	-33.735%
2024-10-30	9.00	9.00	8.95	8.95	-5.090%	6	115	-38.547%
2024-10-29	9.45	9.45	9.43	9.43	+8.391%	2	110	-41.676%
2024-10-23	8.72	8.72	8.70	8.70	-1.695%	2	111	-36.782%
2024-10-22	8.85	8.85	8.85	8.85	-6.250%	20	111	-37.853%
2024-10-15	9.44	9.44	9.44	9.44	-3.673%	1	99	-41.737%
2024-10-14	9.83	9.83	9.80	9.80	-2.970%	3	100	-43.878%
2024-10-11	10.10	10.10	10.10	10.10	+3.166%	4	101	-45.545%
2024-10-10	9.79	9.79	9.79	9.79	-0.102%	2	101	-43.820%
2024-10-09	9.80	9.80	9.80	9.80	+0.513%	1	103	-43.878%
2024-10-08	9.75	9.75	9.75	9.75	+8.333%	1	104	-43.590%
2024-10-02	9.00	9.00	9.00	9.00	-1.854%	1	103	-38.889%
2024-10-01	9.50	9.52	9.17	9.17	-10.537%	13	102	-40.022%
2024-09-27	10.77	10.77	10.25	10.25	-0.195%	22	107	-46.341%
2024-09-26	10.14	10.27	9.90	10.27	+2.803%	36	102	-46.446%
2024-09-25	10.20	10.20	9.99	9.99	+33.200%	5	66	-44.945%
2024-09-20	7.80	7.80	7.40	7.50	-5.063%	12	66	-26.667%
2024-09-18	8.10	8.30	7.80	7.90	-3.659%	24	62	-30.380%
2024-09-17	8.60	8.70	8.20	8.20	+22.388%	10	43	-32.927%
2024-09-13	6.70	6.70	6.70	6.70	+8.414%	16	43	-17.910%
2024-09-11	6.18	6.18	6.18	6.18	+4.746%	6	42	-11.003%
2024-09-10	5.90	5.90	5.90	5.90	-3.279%	3	36	-6.780%
2024-09-06	6.40	6.40	6.00	6.10	-25.610%	16	34	-9.836%
2024-09-03	8.20	8.20	8.20	8.20	-1.796%	1	30	-32.927%
2024-08-30	8.25	8.35	8.25	8.35	+17.938%	6	26	-34.132%
2024-08-29	7.05	7.25	7.05	7.08	+9.767%	12	26	-22.316%
2024-08-28	6.59	6.59	6.45	6.45	-6.522%	2	15	-14.729%
2024-08-26	6.90	6.90	6.90	6.90	-5.479%	1	14	-20.290%
2024-08-23	7.30	7.30	7.30	7.30	+0.690%	2	13	-24.658%
2024-08-22	7.70	7.70	7.25	7.25	-7.643%	11	12	-24.138%
2024-08-20	7.85	7.85	7.85	7.85	0.000%	1	1	-29.936%