Dark

INTC20250815C31
INTC Aug 15 2025 31.00 Call (INTC250815C00031000)
option OPRA

EOD

Jun 13, 2025

0.1700-22.727%(-0.0500)544

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	0.19	0.19	0.09	0.17	-22.727%	544	13,508	0.000%
2025-06-12	0.17	0.22	0.17	0.22	+10.000%	53	13,496	-22.727%
2025-06-11	0.20	0.20	0.20	0.20	-28.571%	2	13,498	-15.000%
2025-06-10	0.14	0.36	0.14	0.28	+86.667%	60	13,498	-39.286%
2025-06-09	0.14	0.16	0.14	0.15	+25.000%	14	13,500	+13.333%
2025-06-06	0.12	0.13	0.12	0.12	0.000%	84	13,505	+41.667%
2025-06-05	0.14	0.14	0.12	0.12	-14.286%	11	13,506	+41.667%
2025-06-04	0.14	0.14	0.14	0.14	-6.667%	13	13,509	+21.429%
2025-06-03	0.15	0.15	0.15	0.15	+25.000%	8	13,509	+13.333%
2025-06-02	0.12	0.12	0.12	0.12	-7.692%	42	13,509	+41.667%
2025-05-30	0.14	0.14	0.13	0.13	-13.333%	4	13,467	+30.769%
2025-05-29	0.15	0.15	0.15	0.15	-6.250%	1	13,466	+13.333%
2025-05-28	0.18	0.18	0.16	0.16	+6.667%	11	13,465	+6.250%
2025-05-27	0.15	0.15	0.15	0.15	-11.765%	1	13,470	+13.333%
2025-05-22	0.18	0.20	0.17	0.17	-5.556%	17	13,471	0.000%
2025-05-21	0.21	0.21	0.18	0.18	-14.286%	15	13,471	-5.556%
2025-05-20	0.19	0.21	0.19	0.21	+10.526%	9	13,468	-19.048%
2025-05-19	0.20	0.21	0.18	0.19	-17.391%	11	13,474	-10.526%
2025-05-16	0.22	0.24	0.22	0.23	0.000%	14	13,471	-26.087%
2025-05-15	0.23	0.23	0.23	0.23	-8.000%	19	13,465	-26.087%
2025-05-14	0.26	0.26	0.24	0.25	-19.355%	47	13,465	-32.000%
2025-05-13	0.30	0.32	0.30	0.31	+14.815%	45	13,443	-45.161%
2025-05-12	0.26	0.27	0.26	0.27	+50.000%	27	13,443	-37.037%
2025-05-07	0.18	0.18	0.18	0.18	+5.882%	7	13,435	-5.556%
2025-05-06	0.17	0.17	0.17	0.17	-22.727%	1	13,430	0.000%
2025-05-05	0.21	0.22	0.21	0.22	-4.348%	2	13,430	-22.727%
2025-05-02	0.20	0.23	0.20	0.23	0.000%	24	13,430	-26.087%
2025-05-01	0.21	0.24	0.20	0.23	+21.053%	73	13,429	-26.087%
2025-04-30	0.18	0.19	0.18	0.19	-17.391%	3	13,445	-10.526%
2025-04-29	0.26	0.26	0.23	0.23	-11.538%	2	13,445	-26.087%
2025-04-28	0.26	0.26	0.26	0.26	0.000%	5	13,446	-34.615%
2025-04-25	0.26	0.26	0.26	0.26	-35.000%	36	13,446	-34.615%
2025-04-24	0.34	0.40	0.34	0.40	+21.212%	107	13,446	-57.500%
2025-04-23	0.36	0.36	0.33	0.33	+22.222%	10	13,544	-48.485%
2025-04-22	0.27	0.27	0.27	0.27	+28.571%	2	13,544	-37.037%
2025-04-21	0.22	0.22	0.20	0.21	-8.696%	8	13,544	-19.048%
2025-04-17	0.23	0.23	0.23	0.23	-23.333%	5	13,544	-26.087%
2025-04-16	0.30	0.30	0.30	0.30	-26.829%	150	13,544	-43.333%
2025-04-14	0.45	0.45	0.41	0.41	+2.500%	2	13,394	-58.537%
2025-04-10	0.40	0.40	0.40	0.40	-23.077%	1	13,392	-57.500%
2025-04-09	0.52	0.60	0.52	0.52	+57.576%	17	13,391	-67.308%
2025-04-08	0.41	0.41	0.33	0.33	-31.250%	33	13,407	-48.485%
2025-04-07	0.56	0.56	0.45	0.48	-12.727%	22	13,394	-64.583%
2025-04-04	0.60	0.61	0.50	0.55	-45.545%	32	13,395	-69.091%
2025-04-03	0.62	1.01	0.62	1.01	+48.529%	29	13,396	-83.168%
2025-04-01	0.77	0.77	0.68	0.68	-16.049%	8	13,368	-75.000%
2025-03-31	0.81	0.81	0.81	0.81	-6.897%	11	13,366	-79.012%
2025-03-28	0.87	0.87	0.87	0.87	-16.346%	2	13,366	-80.460%
2025-03-27	0.88	1.06	0.88	1.04	+5.051%	25	13,366	-83.654%
2025-03-26	1.08	1.08	0.96	0.99	-23.846%	8	13,367	-82.828%
2025-03-25	1.30	1.30	1.30	1.30	+3.175%	38	13,368	-86.923%
2025-03-24	1.29	1.29	1.26	1.26	-7.353%	40	13,368	-86.508%
2025-03-21	1.30	1.39	1.30	1.36	+13.333%	10	13,330	-87.500%
2025-03-20	1.29	1.29	1.20	1.20	-11.765%	33	13,329	-85.833%
2025-03-19	1.32	1.36	1.32	1.36	-32.000%	2	13,342	-87.500%
2025-03-18	2.10	2.11	2.00	2.00	+3.093%	12	13,341	-91.500%
2025-03-17	1.44	2.08	1.44	1.94	+42.647%	32	13,345	-91.237%
2025-03-14	1.32	1.36	1.32	1.36	-4.895%	6	13,331	-87.500%
2025-03-13	1.47	1.62	1.36	1.43	+93.243%	13,076	313	-88.112%
2025-03-12	0.74	0.74	0.74	0.74	+29.825%	12	313	-77.027%
2025-03-11	0.57	0.57	0.57	0.57	-19.718%	50	305	-70.175%
2025-03-10	0.69	0.71	0.69	0.71	-14.458%	5	349	-76.056%
2025-03-06	0.83	0.83	0.83	0.83	+9.211%	2	346	-79.518%
2025-03-05	0.76	0.76	0.76	0.76	-12.644%	1	346	-77.632%
2025-03-04	0.89	0.89	0.81	0.87	-30.400%	8	347	-80.460%
2025-03-03	1.45	1.45	1.21	1.25	-21.384%	23	352	-86.400%
2025-02-28	1.56	1.59	1.56	1.59	+9.655%	10	358	-89.308%
2025-02-27	1.45	1.45	1.45	1.45	+8.209%	1	356	-88.276%
2025-02-26	1.38	1.47	1.34	1.34	+3.077%	101	356	-87.313%
2025-02-25	1.30	1.30	1.30	1.30	-25.287%	1	318	-86.923%
2025-02-24	1.69	1.74	1.69	1.74	-10.769%	3	318	-90.230%
2025-02-20	1.92	1.95	1.78	1.95	-11.364%	57	317	-91.282%
2025-02-19	2.20	2.27	2.20	2.20	-27.869%	52	354	-92.273%
2025-02-18	2.11	3.05	1.91	3.05	+140.157%	80	360	-94.426%
2025-02-14	1.90	1.90	1.17	1.27	-23.494%	54	300	-86.614%
2025-02-13	1.25	1.75	1.25	1.66	+58.095%	106	209	-89.759%
2025-02-12	0.90	1.05	0.87	1.05	+23.529%	39	209	-83.810%
2025-02-11	0.85	0.85	0.85	0.85	+93.182%	50	194	-80.000%
2025-02-07	0.44	0.44	0.44	0.44	-8.333%	2	144	-61.364%
2025-02-06	0.48	0.48	0.48	0.48	-7.692%	10	144	-64.583%
2025-02-05	0.52	0.52	0.52	0.52	+8.333%	1	150	-67.308%
2025-02-04	0.49	0.49	0.48	0.48	-9.434%	2	149	-64.583%
2025-01-31	0.53	0.53	0.53	0.53	-29.333%	2	146	-67.925%
2025-01-30	0.65	0.75	0.65	0.75	-5.063%	60	146	-77.333%
2025-01-24	0.82	0.82	0.79	0.79	-22.549%	12	86	-78.481%
2025-01-22	1.00	1.05	1.00	1.02	+2.000%	14	81	-83.333%
2025-01-21	1.00	1.00	0.93	1.00	+56.250%	70	79	-83.000%
2025-01-13	0.63	0.64	0.63	0.64	-22.892%	3	10	-73.438%
2025-01-07	0.83	0.83	0.83	0.83	-12.632%	2	10	-79.518%
2025-01-03	0.95	0.95	0.95	0.95	+6.742%	14	12	-82.105%
2025-01-02	0.90	0.90	0.89	0.89	0.000%	8	5	-80.899%