Dark

INTC20250815C27
INTC Aug 15 2025 27.00 Call (INTC250815C00027000)
option OPRA

EOD

Jun 13, 2025

0.3400-19.048%(-0.0800)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	0.36	0.36	0.33	0.34	-19.048%	146	21,396	0.000%
2025-06-12	0.36	0.47	0.36	0.42	+13.514%	30	21,408	-19.048%
2025-06-11	0.58	0.58	0.36	0.37	-41.270%	530	21,418	-8.108%
2025-06-10	0.30	0.78	0.30	0.63	+110.000%	633	21,274	-46.032%
2025-06-09	0.32	0.35	0.30	0.30	+11.111%	81	21,201	+13.333%
2025-06-06	0.28	0.29	0.27	0.27	0.000%	30	21,161	+25.926%
2025-06-05	0.27	0.30	0.25	0.27	-10.000%	95	21,155	+25.926%
2025-06-04	0.29	0.30	0.27	0.30	+11.111%	46	21,131	+13.333%
2025-06-03	0.25	0.31	0.25	0.27	-3.571%	63	21,141	+25.926%
2025-06-02	0.24	0.28	0.24	0.28	+3.704%	13	21,094	+21.429%
2025-05-30	0.28	0.28	0.25	0.27	-12.903%	68	21,090	+25.926%
2025-05-29	0.31	0.33	0.31	0.31	-11.429%	112	21,105	+9.677%
2025-05-28	0.34	0.36	0.34	0.35	-2.778%	46	21,111	-2.857%
2025-05-27	0.39	0.39	0.35	0.36	0.000%	177	21,111	-5.556%
2025-05-23	0.38	0.38	0.35	0.36	-14.286%	3,888	19,553	-5.556%
2025-05-22	0.43	0.43	0.41	0.42	-2.326%	91	19,553	-19.048%
2025-05-21	0.50	0.54	0.43	0.43	-10.417%	94	19,496	-20.930%
2025-05-20	0.46	0.50	0.46	0.48	0.000%	87	19,475	-29.167%
2025-05-19	0.48	0.51	0.47	0.48	-17.241%	1,746	19,426	-29.167%
2025-05-16	0.55	0.59	0.52	0.58	-1.695%	258	18,118	-41.379%
2025-05-15	0.52	0.59	0.52	0.59	0.000%	155	18,130	-42.373%
2025-05-14	0.74	0.74	0.56	0.59	-22.368%	110	18,050	-42.373%
2025-05-13	0.73	0.85	0.73	0.76	+8.571%	106	18,041	-55.263%
2025-05-12	0.76	0.78	0.62	0.70	+18.644%	404	18,001	-51.429%
2025-05-09	0.52	0.59	0.50	0.59	+11.321%	52	18,108	-42.373%
2025-05-08	0.63	0.63	0.49	0.53	+20.455%	254	18,082	-35.849%
2025-05-07	0.41	0.44	0.39	0.44	+12.821%	48	18,055	-22.727%
2025-05-06	0.40	0.40	0.39	0.39	-15.217%	58	18,082	-12.821%
2025-05-05	0.50	0.50	0.46	0.46	-9.804%	29	18,081	-26.087%
2025-05-02	0.48	0.55	0.46	0.51	+13.333%	272	18,082	-33.333%
2025-05-01	0.46	0.53	0.45	0.45	-8.163%	133	18,022	-24.444%
2025-04-30	0.42	0.49	0.42	0.49	-7.547%	247	18,027	-30.612%
2025-04-29	0.61	0.61	0.53	0.53	-10.169%	6	17,997	-35.849%
2025-04-28	0.66	0.66	0.55	0.59	+18.000%	131	17,997	-42.373%
2025-04-25	0.30	0.52	0.30	0.50	-43.820%	2,066	18,003	-32.000%
2025-04-24	0.85	0.90	0.79	0.89	+25.352%	51	17,592	-61.798%
2025-04-23	0.60	0.78	0.60	0.71	+26.786%	127	17,549	-52.113%
2025-04-22	0.47	0.86	0.47	0.56	+24.444%	85	17,527	-39.286%
2025-04-21	0.49	0.49	0.40	0.45	-8.163%	133	17,485	-24.444%
2025-04-17	0.54	0.54	0.49	0.49	-12.500%	49	17,464	-30.612%
2025-04-16	0.60	0.60	0.56	0.56	-23.288%	5	17,464	-39.286%
2025-04-15	0.85	0.85	0.73	0.73	-17.978%	8	17,465	-53.425%
2025-04-14	0.92	0.99	0.84	0.89	+15.584%	26	17,468	-61.798%
2025-04-11	0.70	0.77	0.69	0.77	-9.412%	56	17,462	-55.844%
2025-04-10	0.95	0.96	0.81	0.85	-24.779%	33	17,463	-60.000%
2025-04-09	0.69	1.20	0.69	1.13	+71.212%	114	17,458	-69.912%
2025-04-08	0.99	1.01	0.60	0.66	-25.000%	70	17,452	-48.485%
2025-04-07	0.82	0.96	0.76	0.88	-16.981%	64	17,434	-61.364%
2025-04-04	1.29	1.29	0.98	1.06	-41.111%	1,044	17,451	-67.925%
2025-04-03	1.25	1.80	1.09	1.80	+33.333%	34	17,120	-81.111%
2025-04-02	1.33	1.36	1.29	1.35	+8.000%	70	17,118	-74.815%
2025-04-01	1.34	1.44	1.25	1.25	-21.875%	13,763	17,129	-72.800%
2025-03-31	1.30	1.60	1.30	1.60	+1.266%	307	5,241	-78.750%
2025-03-28	1.74	1.74	1.57	1.58	-19.388%	28	5,198	-78.481%
2025-03-27	1.77	1.96	1.63	1.96	+7.692%	45	5,206	-82.653%
2025-03-26	2.10	2.10	1.80	1.82	-14.554%	19	5,236	-81.319%
2025-03-25	2.27	2.29	2.13	2.13	-3.620%	67	5,233	-84.038%
2025-03-24	2.59	2.59	2.18	2.21	-5.556%	70	5,206	-84.615%
2025-03-21	2.30	2.48	2.18	2.34	+6.849%	202	5,188	-85.470%
2025-03-20	2.32	2.32	2.19	2.19	-6.009%	19	5,098	-84.475%
2025-03-19	2.50	2.50	2.33	2.33	-28.963%	118	5,087	-85.408%
2025-03-18	3.00	3.50	3.00	3.28	+2.500%	242	5,062	-89.634%
2025-03-17	2.85	3.40	2.85	3.20	+37.339%	301	5,119	-89.375%
2025-03-14	2.49	2.49	2.29	2.33	-2.101%	154	5,014	-85.408%
2025-03-13	2.00	2.85	2.00	2.38	+87.402%	354	5,067	-85.714%
2025-03-12	1.62	1.62	1.26	1.27	+14.414%	51	5,067	-73.228%
2025-03-11	1.09	1.13	1.05	1.11	-2.632%	116	5,055	-69.369%
2025-03-10	1.17	1.18	1.14	1.14	-11.628%	22	5,052	-70.175%
2025-03-07	1.41	1.41	1.29	1.29	-9.790%	104	5,052	-73.643%
2025-03-06	1.21	1.45	1.21	1.43	+10.853%	268	5,251	-76.224%
2025-03-05	1.37	1.37	1.21	1.29	-15.686%	85	5,251	-73.643%
2025-03-04	1.86	1.86	1.38	1.53	-25.366%	824	5,170	-77.778%
2025-03-03	2.91	2.92	2.05	2.05	-14.583%	35	5,255	-83.415%
2025-02-28	2.01	2.68	2.01	2.40	+11.628%	456	5,259	-85.833%
2025-02-27	2.45	2.63	2.15	2.15	-8.120%	1,185	5,261	-84.186%
2025-02-26	2.39	2.39	2.23	2.34	+4.933%	2,498	6,470	-85.470%
2025-02-25	2.45	2.45	2.05	2.23	-15.849%	33	6,415	-84.753%
2025-02-24	2.62	2.90	2.54	2.65	-13.961%	1,931	6,415	-87.170%
2025-02-21	3.50	3.68	2.95	3.08	-13.239%	2,534	4,909	-88.961%
2025-02-20	2.95	3.55	2.85	3.55	+0.282%	2,408	3,675	-90.423%
2025-02-19	3.70	3.90	3.20	3.54	-21.333%	145	2,516	-90.395%
2025-02-18	2.83	4.60	2.83	4.50	+93.133%	693	2,510	-92.444%
2025-02-14	2.90	3.09	1.99	2.33	-18.246%	430	2,322	-85.408%
2025-02-13	2.01	2.86	2.00	2.85	+61.932%	158	2,314	-88.070%
2025-02-12	1.54	1.76	1.43	1.76	+27.536%	79	2,314	-80.682%
2025-02-11	1.10	1.68	1.10	1.38	+43.750%	16	2,308	-75.362%
2025-02-10	1.00	1.06	0.96	0.96	+21.519%	238	2,302	-64.583%
2025-02-07	0.86	0.86	0.79	0.79	-9.195%	1,078	2,119	-56.962%
2025-02-06	0.91	0.92	0.86	0.87	-7.447%	298	2,017	-60.920%
2025-02-05	0.96	0.96	0.94	0.94	+5.618%	253	1,747	-63.830%
2025-02-04	0.90	0.92	0.89	0.89	-5.319%	353	1,514	-61.798%
2025-02-03	0.85	1.06	0.85	0.94	-1.053%	395	1,237	-63.830%
2025-01-31	1.04	1.10	0.95	0.95	-29.104%	332	1,067	-64.211%
2025-01-30	1.20	1.34	1.20	1.34	+17.544%	39	1,010	-74.627%
2025-01-28	1.16	1.16	1.14	1.14	-11.628%	51	1,009	-70.175%
2025-01-27	1.34	1.34	1.23	1.29	-8.511%	107	1,010	-73.643%
2025-01-24	1.55	1.55	1.39	1.41	-10.759%	52	986	-75.887%
2025-01-23	1.60	1.60	1.56	1.58	-11.732%	15	983	-78.481%
2025-01-22	1.76	1.82	1.73	1.79	+1.705%	148	990	-81.006%
2025-01-21	1.95	1.95	1.67	1.76	+6.667%	213	1,079	-80.682%
2025-01-17	1.57	1.65	1.49	1.65	+42.241%	52	1,049	-79.394%
2025-01-16	1.16	1.16	1.16	1.16	-4.132%	1	1,049	-70.690%
2025-01-15	1.13	1.21	1.12	1.21	+11.009%	20	1,048	-71.901%
2025-01-14	1.09	1.09	1.09	1.09	-2.679%	5	1,048	-68.807%
2025-01-13	1.08	1.12	1.05	1.12	-5.085%	268	1,043	-69.643%
2025-01-10	1.23	1.23	1.14	1.18	-13.235%	82	1,036	-71.186%
2025-01-08	1.43	1.45	1.36	1.36	-2.857%	8	1,013	-75.000%
2025-01-07	1.40	1.40	1.40	1.40	-4.110%	11	1,013	-75.714%
2025-01-06	1.70	1.70	1.46	1.46	-8.176%	20	1,014	-76.712%
2025-01-03	1.57	1.59	1.57	1.59	+5.298%	6	1,008	-78.616%
2025-01-02	1.51	1.51	1.51	1.51	+1.342%	1	1,007	-77.483%
2024-12-31	1.49	1.49	1.49	1.49	+3.472%	3	1,004	-77.181%
2024-12-30	1.49	1.49	1.44	1.44	-7.097%	101	1,004	-76.389%
2024-12-27	1.54	1.61	1.54	1.55	-8.824%	32	1,004	-78.065%
2024-12-26	1.70	1.70	1.70	1.70	+6.250%	1	1,008	-80.000%
2024-12-24	1.60	1.60	1.60	1.60	-3.030%	3	1,009	-78.750%
2024-12-23	1.61	1.65	1.61	1.65	+13.014%	8	1,009	-79.394%
2024-12-20	1.49	1.52	1.46	1.46	+2.098%	102	1,003	-76.712%
2024-12-19	1.47	1.47	1.38	1.43	-11.728%	137	967	-76.224%
2024-12-18	1.72	1.79	1.62	1.62	-19.000%	38	973	-79.012%
2024-12-16	1.71	2.00	1.71	2.00	+17.647%	32	965	-83.000%
2024-12-13	1.79	1.79	1.70	1.70	-8.108%	70	941	-80.000%
2024-12-12	1.79	1.86	1.79	1.85	+15.625%	33	936	-81.622%
2024-12-11	1.55	1.60	1.50	1.60	+0.629%	44	929	-78.750%
2024-12-10	1.60	1.60	1.59	1.59	-12.155%	15	893	-78.616%
2024-12-09	1.83	1.83	1.80	1.81	0.000%	5	878	-81.215%
2024-12-06	1.80	1.81	1.78	1.81	-3.209%	42	878	-81.215%
2024-12-05	1.98	1.98	1.76	1.87	-15.385%	44	867	-81.818%
2024-12-04	2.23	2.28	2.15	2.21	-15.000%	99	866	-84.615%
2024-12-03	2.55	2.60	2.33	2.60	-17.981%	99	862	-86.923%
2024-12-02	3.30	3.70	3.17	3.17	+8.562%	17	772	-89.274%
2024-11-29	2.89	2.95	2.89	2.92	+6.960%	40	769	-88.356%
2024-11-27	2.90	2.90	2.69	2.73	-9.901%	12	746	-87.546%
2024-11-26	3.07	3.07	3.03	3.03	-18.108%	8	746	-88.779%
2024-11-25	3.75	3.75	3.70	3.70	+12.462%	8	741	-90.811%
2024-11-22	3.29	3.29	3.29	3.29	-1.791%	4	740	-89.666%
2024-11-21	3.10	3.45	3.10	3.35	+9.836%	58	757	-89.851%
2024-11-20	3.00	3.05	2.85	3.05	-10.294%	71	757	-88.852%
2024-11-15	3.45	3.45	3.40	3.40	-7.859%	14	735	-90.000%
2024-11-14	3.93	3.93	3.64	3.69	+1.653%	7	735	-90.786%
2024-11-13	3.35	3.65	3.30	3.63	+13.793%	28	731	-90.634%
2024-11-12	3.22	3.22	3.19	3.19	-8.857%	3	725	-89.342%
2024-11-11	4.00	4.00	3.50	3.50	-15.663%	128	723	-90.286%
2024-11-08	4.22	4.30	4.15	4.15	-3.488%	26	812	-91.807%
2024-11-07	3.95	4.34	3.94	4.30	+14.667%	197	801	-92.093%
2024-11-06	3.15	3.75	3.15	3.75	+27.119%	58	682	-90.933%
2024-11-05	2.98	3.00	2.95	2.95	+10.075%	8	677	-88.475%
2024-11-04	2.63	2.68	2.50	2.68	-9.764%	185	677	-87.313%
2024-11-01	2.93	3.10	2.93	2.97	+17.857%	14	570	-88.552%
2024-10-31	2.51	2.57	2.48	2.52	-10.320%	271	569	-86.508%
2024-10-30	2.81	2.81	2.81	2.81	-1.056%	1	759	-87.900%
2024-10-29	2.94	2.94	2.84	2.84	-8.387%	8	760	-88.028%
2024-10-28	2.73	3.10	2.73	3.10	+6.897%	4	754	-89.032%
2024-10-25	3.10	3.10	2.90	2.90	+12.403%	42	756	-88.276%
2024-10-23	2.50	2.58	2.47	2.58	-11.034%	24	739	-86.822%
2024-10-21	2.79	2.90	2.79	2.90	+0.694%	4	724	-88.276%
2024-10-18	2.84	2.88	2.84	2.88	+12.062%	14	723	-88.194%
2024-10-16	2.57	2.57	2.57	2.57	-19.688%	38	719	-86.770%
2024-10-14	3.20	3.20	3.20	3.20	-5.605%	2	719	-89.375%
2024-10-11	3.39	3.39	3.39	3.39	+4.308%	2	717	-89.971%
2024-10-10	3.25	3.34	3.25	3.25	0.000%	7	716	-89.538%
2024-10-09	3.25	3.25	3.25	3.25	-1.515%	2	718	-89.538%
2024-10-08	2.80	3.30	2.75	3.30	+11.111%	72	716	-89.697%
2024-10-07	2.97	2.97	2.97	2.97	+2.768%	5	708	-88.552%
2024-10-04	2.89	2.89	2.89	2.89	+8.647%	2	703	-88.235%
2024-10-03	2.66	2.66	2.66	2.66	-6.007%	3	703	-87.218%
2024-10-02	2.83	2.83	2.83	2.83	-3.082%	2	702	-87.986%
2024-10-01	3.00	3.00	2.92	2.92	-8.750%	144	702	-88.356%
2024-09-30	3.19	3.25	3.14	3.20	-7.246%	120	620	-89.375%
2024-09-27	3.60	3.73	3.42	3.45	-1.429%	32	502	-90.145%
2024-09-26	3.37	3.50	3.25	3.50	+7.362%	10	495	-90.286%
2024-09-25	3.15	3.50	3.05	3.26	+8.667%	36	487	-89.571%
2024-09-24	3.10	3.10	2.97	3.00	0.000%	174	472	-88.667%
2024-09-23	2.87	3.00	2.50	3.00	+7.143%	32	306	-88.667%
2024-09-20	2.16	2.80	2.16	2.80	+12.903%	24	306	-87.857%
2024-09-19	2.48	2.48	2.48	2.48	-5.703%	1	295	-86.290%
2024-09-18	2.63	2.63	2.63	2.63	-2.593%	2	296	-87.072%
2024-09-17	2.86	3.20	2.70	2.70	+21.076%	24	296	-87.407%
2024-09-16	2.05	2.23	2.05	2.23	+17.989%	113	304	-84.753%
2024-09-12	1.89	1.89	1.89	1.89	+7.386%	1	380	-82.011%
2024-09-11	1.70	1.76	1.64	1.76	+4.142%	52	379	-80.682%
2024-09-10	1.69	1.69	1.69	1.69	-0.588%	2	409	-79.882%
2024-09-06	1.74	1.74	1.70	1.70	-12.371%	4	409	-80.000%
2024-09-05	1.86	1.97	1.86	1.94	+7.778%	41	407	-82.474%
2024-09-04	1.93	1.94	1.80	1.80	-21.739%	312	368	-81.111%
2024-09-03	2.49	2.49	2.30	2.30	-14.815%	43	117	-85.217%
2024-08-30	2.74	2.74	2.70	2.70	+42.105%	20	93	-87.407%
2024-08-29	1.82	1.90	1.82	1.90	+9.195%	5	93	-82.105%
2024-08-28	1.85	1.85	1.70	1.74	-5.946%	28	90	-80.460%
2024-08-27	1.84	1.85	1.84	1.85	-2.632%	22	66	-81.622%
2024-08-26	1.90	1.90	1.90	1.90	-5.000%	1	66	-82.105%
2024-08-23	2.00	2.00	2.00	2.00	+5.263%	4	65	-83.000%
2024-08-22	2.35	2.35	1.90	1.90	-17.391%	3	67	-82.105%
2024-08-21	2.25	2.39	2.25	2.30	+4.545%	48	65	-85.217%
2024-08-20	2.25	2.50	2.20	2.20	-7.173%	15	27	-84.545%
2024-08-19	2.38	2.38	2.30	2.37	0.000%	26	0	-85.654%