Dark

INTC20250815C23
INTC Aug 15 2025 23.00 Call (INTC250815C00023000)
option OPRA

EOD

Jun 13, 2025

0.8400-21.495%(-0.2300)1,588

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	1.02	1.02	0.84	0.84	-21.495%	1,588	9,319	0.000%
2025-06-12	1.02	1.14	0.96	1.07	+3.883%	538	8,767	-21.495%
2025-06-11	1.55	1.55	0.96	1.03	-36.810%	1,491	8,592	-18.447%
2025-06-10	0.86	1.86	0.86	1.63	+81.111%	1,201	8,055	-48.466%
2025-06-09	0.89	1.05	0.83	0.90	+15.385%	1,188	7,996	-6.667%
2025-06-06	0.88	0.88	0.78	0.78	0.000%	2,306	7,520	+7.692%
2025-06-05	0.95	0.95	0.78	0.78	-15.217%	150	8,016	+7.692%
2025-06-04	0.92	0.92	0.80	0.92	+3.371%	222	7,947	-8.696%
2025-06-03	0.73	0.93	0.67	0.89	+15.584%	471	7,778	-5.618%
2025-06-02	0.73	0.79	0.70	0.77	+2.667%	171	7,922	+9.091%
2025-05-30	0.84	0.84	0.71	0.75	-19.355%	1,680	7,884	+12.000%
2025-05-29	1.07	1.07	0.90	0.93	-7.000%	430	7,832	-9.677%
2025-05-28	1.03	1.05	1.00	1.00	-4.762%	289	7,761	-16.000%
2025-05-27	1.08	1.10	1.00	1.05	+6.061%	596	7,660	-20.000%
2025-05-23	1.03	1.03	0.89	0.99	-13.158%	386	7,321	-15.152%
2025-05-22	1.16	1.24	1.12	1.14	-6.557%	314	7,321	-26.316%
2025-05-21	1.40	1.50	1.16	1.22	-11.594%	282	7,077	-31.148%
2025-05-20	1.32	1.40	1.29	1.38	-1.429%	1,061	6,980	-39.130%
2025-05-19	1.38	1.45	1.34	1.40	-9.677%	757	6,167	-40.000%
2025-05-16	1.56	1.60	1.49	1.55	+0.649%	778	6,241	-45.806%
2025-05-15	1.40	1.56	1.40	1.54	-5.521%	733	6,120	-45.455%
2025-05-14	1.82	1.87	1.55	1.63	-19.307%	642	5,664	-48.466%
2025-05-13	1.85	2.18	1.85	2.02	+9.189%	492	5,357	-58.416%
2025-05-12	1.96	2.05	1.75	1.85	+14.198%	358	5,206	-54.595%
2025-05-09	1.50	1.62	1.35	1.62	+7.285%	628	5,074	-48.148%
2025-05-08	1.51	1.51	1.34	1.51	+24.793%	180	4,864	-44.371%
2025-05-07	1.13	1.25	1.09	1.21	+12.037%	122	4,743	-30.579%
2025-05-06	1.01	1.11	1.01	1.08	-10.744%	56	4,730	-22.222%
2025-05-05	1.32	1.32	1.21	1.21	-13.571%	83	4,718	-30.579%
2025-05-02	1.28	1.45	1.28	1.40	+13.821%	242	4,667	-40.000%
2025-05-01	1.22	1.40	1.22	1.23	-1.600%	116	4,725	-31.707%
2025-04-30	1.20	1.25	1.10	1.25	-7.407%	52	4,726	-32.800%
2025-04-29	1.47	1.54	1.35	1.35	-7.534%	493	4,703	-37.778%
2025-04-28	1.41	1.66	1.35	1.46	+15.873%	502	4,388	-42.466%
2025-04-25	1.22	1.30	1.13	1.26	-39.130%	860	4,351	-33.333%
2025-04-24	1.91	2.07	1.82	2.07	+23.214%	353	4,276	-59.420%
2025-04-23	1.61	1.83	1.61	1.68	+34.400%	480	4,134	-50.000%
2025-04-22	1.28	1.40	1.25	1.25	+9.649%	694	4,447	-32.800%
2025-04-21	1.13	1.14	0.97	1.14	-2.564%	187	4,499	-26.316%
2025-04-17	1.13	1.20	1.08	1.17	-12.687%	166	4,495	-28.205%
2025-04-16	1.65	1.65	1.18	1.34	-14.650%	273	4,495	-37.313%
2025-04-15	1.86	1.86	1.55	1.57	-16.931%	228	4,353	-46.497%
2025-04-14	1.99	2.20	1.80	1.89	+8.000%	964	4,366	-55.556%
2025-04-11	1.45	1.75	1.30	1.75	-2.235%	708	4,516	-52.000%
2025-04-10	1.76	1.98	1.26	1.79	-22.511%	1,088	4,458	-53.073%
2025-04-09	1.35	2.31	1.30	2.31	+77.692%	261	3,464	-63.636%
2025-04-08	1.88	1.92	1.21	1.30	-27.778%	144	3,413	-35.385%
2025-04-07	1.63	2.12	1.55	1.80	-10.891%	96	3,416	-53.333%
2025-04-04	2.45	2.46	1.87	2.02	-35.873%	638	3,406	-58.416%
2025-04-03	2.26	3.55	2.10	3.15	+27.530%	249	3,233	-73.333%
2025-04-02	2.50	2.75	2.47	2.47	-2.372%	170	3,103	-65.992%
2025-04-01	2.56	2.64	2.41	2.53	-5.243%	282	3,015	-66.798%
2025-03-31	2.72	2.76	2.67	2.67	-8.874%	17	3,243	-68.539%
2025-03-28	3.40	3.40	2.88	2.93	-16.286%	380	3,231	-71.331%
2025-03-27	3.10	3.55	3.05	3.50	+7.692%	348	3,148	-76.000%
2025-03-26	3.60	3.60	3.25	3.25	-16.667%	94	3,392	-74.154%
2025-03-25	4.13	4.13	3.90	3.90	-4.645%	3	3,333	-78.462%
2025-03-24	4.09	4.09	4.09	4.09	-0.244%	15	3,334	-79.462%
2025-03-21	3.82	4.17	3.82	4.10	+9.043%	42	3,349	-79.512%
2025-03-20	3.90	3.90	3.76	3.76	-5.290%	27	3,361	-77.660%
2025-03-19	4.30	4.30	3.97	3.97	-27.687%	57	3,336	-78.841%
2025-03-18	4.96	5.55	4.85	5.49	+1.667%	15	3,293	-84.699%
2025-03-17	4.70	5.40	4.70	5.40	+35.000%	76	3,291	-84.444%
2025-03-14	3.83	4.15	3.76	4.00	-2.439%	56	3,311	-79.000%
2025-03-13	4.28	4.60	3.80	4.10	+70.833%	174	3,423	-79.512%
2025-03-12	2.45	2.47	2.14	2.40	+26.316%	112	3,423	-65.000%
2025-03-11	1.96	1.96	1.80	1.90	-5.000%	17	3,320	-55.789%
2025-03-10	2.12	2.12	1.82	2.00	-13.420%	824	3,316	-58.000%
2025-03-07	2.50	2.63	1.93	2.31	-3.347%	878	3,046	-63.636%
2025-03-06	2.10	2.56	2.10	2.39	-4.016%	681	3,156	-64.854%
2025-03-05	2.50	2.50	2.15	2.49	-15.593%	146	2,707	-66.265%
2025-03-04	2.85	3.15	2.42	2.95	-13.743%	1,189	2,666	-71.525%
2025-03-03	4.69	4.70	3.35	3.42	-15.556%	88	3,369	-75.439%
2025-02-28	3.55	4.47	3.55	4.05	+12.500%	112	3,364	-79.259%
2025-02-27	4.00	4.20	3.60	3.60	-5.263%	101	3,358	-76.667%
2025-02-26	3.75	3.90	3.73	3.80	+7.345%	1,351	3,339	-77.895%
2025-02-25	3.93	3.93	3.35	3.54	-15.714%	73	2,355	-76.271%
2025-02-24	4.30	4.50	3.88	4.20	-15.152%	101	2,375	-80.000%
2025-02-21	5.36	5.70	4.80	4.95	-6.604%	70	2,400	-83.030%
2025-02-20	5.15	5.30	4.44	5.30	-4.505%	73	2,387	-84.151%
2025-02-19	5.60	5.60	5.10	5.55	-16.541%	108	2,416	-84.865%
2025-02-18	5.00	6.65	4.80	6.65	+79.245%	129	2,352	-87.368%
2025-02-14	4.65	4.96	3.43	3.71	-17.556%	3,260	3,055	-77.358%
2025-02-13	3.65	4.67	3.64	4.50	+50.000%	2,263	3,055	-81.333%
2025-02-12	3.00	3.05	2.55	3.00	+14.068%	52	2,063	-72.000%
2025-02-11	2.10	2.90	2.10	2.63	+44.505%	408	2,047	-68.061%
2025-02-10	1.64	1.97	1.64	1.82	+15.190%	84	2,124	-53.846%
2025-02-07	1.62	1.62	1.57	1.58	-10.227%	78	2,070	-46.835%
2025-02-06	1.76	1.76	1.76	1.76	-3.297%	2	2,038	-52.273%
2025-02-05	1.71	1.83	1.69	1.82	+7.059%	204	2,038	-53.846%
2025-02-04	1.71	1.75	1.70	1.70	-6.593%	7	1,902	-50.588%
2025-02-03	1.63	1.91	1.63	1.82	+2.825%	55	1,895	-53.846%
2025-01-31	1.89	2.07	1.77	1.77	-20.982%	3,288	443	-52.542%
2025-01-30	1.95	2.24	1.95	2.24	+7.692%	11	443	-62.500%
2025-01-29	2.10	2.17	1.96	2.08	-0.952%	19	442	-59.615%
2025-01-28	2.14	2.15	2.06	2.10	-9.483%	54	428	-60.000%
2025-01-27	2.50	2.60	2.23	2.32	-6.827%	18	378	-63.793%
2025-01-24	2.53	2.56	2.47	2.49	-11.071%	124	372	-66.265%
2025-01-23	3.10	3.10	2.77	2.80	-10.828%	23	334	-70.000%
2025-01-22	3.00	3.18	2.97	3.14	+3.630%	16	333	-73.248%
2025-01-21	3.30	3.44	2.98	3.03	+5.575%	290	326	-72.277%
2025-01-17	3.00	3.00	2.65	2.87	+43.500%	158	410	-70.732%
2025-01-15	2.03	2.03	2.00	2.00	+2.564%	54	410	-58.000%
2025-01-13	1.87	1.95	1.87	1.95	-4.412%	53	464	-56.923%
2025-01-10	2.04	2.07	1.98	2.04	-10.526%	390	511	-58.824%
2025-01-08	2.37	2.37	2.28	2.28	-7.692%	11	323	-63.158%
2025-01-07	2.38	2.47	2.38	2.47	+3.782%	31	323	-65.992%
2025-01-06	2.62	2.62	2.38	2.38	-6.299%	6	311	-64.706%
2025-01-03	2.54	2.54	2.54	2.54	-1.931%	2	306	-66.929%
2025-01-02	2.51	2.59	2.51	2.59	-1.894%	18	305	-67.568%
2024-12-27	2.57	2.64	2.57	2.64	+0.763%	36	301	-68.182%
2024-12-26	2.62	2.62	2.62	2.62	+5.645%	4	301	-67.939%
2024-12-23	2.48	2.48	2.48	2.48	+4.202%	10	297	-66.129%
2024-12-20	2.46	2.46	2.38	2.38	+2.146%	12	287	-64.706%
2024-12-19	2.33	2.33	2.33	2.33	-15.580%	22	275	-63.948%
2024-12-18	2.76	2.76	2.76	2.76	-2.128%	45	253	-69.565%
2024-12-17	2.76	2.82	2.76	2.82	+3.676%	45	253	-70.213%
2024-12-16	2.79	2.84	2.72	2.72	-1.091%	252	2	-69.118%
2024-12-13	2.71	2.75	2.71	2.75	0.000%	4	2	-69.455%