Dark

INTC20250815P20
INTC Aug 15 2025 20.00 Put (INTC250815P00020000)
option OPRA

EOD

Jun 13, 2025

1.56+15.556%(+0.21)3,132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	1.47	1.56	1.35	1.56	+15.556%	3,132	31,921	0.000%
2025-06-12	1.34	1.42	1.25	1.35	-4.930%	808	32,665	+15.556%
2025-06-11	1.02	1.47	1.02	1.42	+56.044%	1,915	32,470	+9.859%
2025-06-10	1.38	1.46	0.87	0.91	-34.058%	3,732	31,836	+71.429%
2025-06-09	1.45	1.45	1.21	1.38	-10.968%	148	31,728	+13.043%
2025-06-06	1.57	1.57	1.47	1.55	-4.321%	1,720	31,669	+0.645%
2025-06-05	1.48	1.70	1.41	1.62	+5.882%	714	31,793	-3.704%
2025-06-04	1.45	1.65	1.45	1.53	-0.649%	632	31,391	+1.961%
2025-06-03	1.85	1.86	1.50	1.54	-15.385%	148	31,454	+1.299%
2025-06-02	1.96	2.04	1.79	1.82	-4.211%	68	31,378	-14.286%
2025-05-30	1.77	2.06	1.76	1.90	+16.564%	5,380	31,346	-17.895%
2025-05-29	1.55	1.66	1.55	1.63	+3.822%	175	29,041	-4.294%
2025-05-28	1.40	1.58	1.40	1.57	+4.667%	1,819	28,932	-0.637%
2025-05-27	1.64	1.71	1.46	1.50	-16.667%	315	28,851	+4.000%
2025-05-23	1.84	1.85	1.76	1.80	+18.421%	15,134	22,503	-13.333%
2025-05-22	1.47	1.57	1.47	1.52	+2.703%	387	22,503	+2.632%
2025-05-21	1.25	1.50	1.15	1.48	+16.535%	438	22,176	+5.405%
2025-05-20	1.20	1.27	1.20	1.27	+4.959%	82	21,882	+22.835%
2025-05-19	1.17	1.28	1.15	1.21	+5.217%	4,290	21,826	+28.926%
2025-05-16	1.20	1.23	1.13	1.15	-8.730%	222	19,428	+35.652%
2025-05-15	1.25	1.34	1.22	1.26	+0.800%	351	19,462	+23.810%
2025-05-14	1.12	1.26	1.12	1.25	+32.979%	499	19,144	+24.800%
2025-05-13	1.24	1.24	0.87	0.94	-15.315%	185	18,963	+65.957%
2025-05-12	1.21	1.21	0.97	1.11	-19.565%	338	18,914	+40.541%
2025-05-09	1.47	1.53	1.38	1.38	-6.122%	152	18,871	+13.043%
2025-05-08	1.68	1.68	1.47	1.47	-27.586%	86	18,881	+6.122%
2025-05-07	1.96	2.03	1.94	2.03	+0.495%	1,131	18,897	-23.153%
2025-05-06	2.00	2.07	1.98	2.02	+8.602%	93	19,939	-22.772%
2025-05-05	1.86	1.86	1.83	1.86	+2.198%	21	19,864	-16.129%
2025-05-02	1.87	1.91	1.75	1.82	-11.220%	8,464	19,853	-14.286%
2025-05-01	1.99	2.05	1.83	2.05	+1.485%	182	18,864	-23.902%
2025-04-30	2.27	2.34	2.02	2.02	+5.208%	93	18,798	-22.772%
2025-04-29	1.92	1.97	1.81	1.92	-1.538%	254	18,777	-18.750%
2025-04-28	1.80	2.07	1.71	1.95	-6.699%	1,264	18,867	-20.000%
2025-04-25	2.29	2.30	2.09	2.09	+15.470%	186	18,756	-25.359%
2025-04-24	1.88	1.92	1.75	1.81	-12.560%	27	18,756	-13.812%
2025-04-23	2.03	2.17	2.00	2.07	-20.690%	27	18,753	-24.638%
2025-04-22	2.66	2.66	2.56	2.61	-14.426%	191	18,749	-40.230%
2025-04-21	3.10	3.30	3.05	3.05	+3.741%	20	18,746	-48.852%
2025-04-17	3.00	3.13	2.91	2.94	-3.607%	156	18,736	-46.939%
2025-04-16	2.87	3.10	2.76	3.05	+17.308%	146	18,736	-48.852%
2025-04-15	2.48	2.60	2.48	2.60	+4.839%	17	18,726	-40.000%
2025-04-14	2.55	2.64	2.37	2.48	-18.689%	57	18,721	-37.097%
2025-04-11	3.50	3.74	3.05	3.05	+2.007%	246	18,709	-48.852%
2025-04-10	2.30	3.00	2.30	2.99	+42.381%	37	18,645	-47.826%
2025-04-09	3.45	3.45	2.10	2.10	-44.000%	586	18,651	-25.714%
2025-04-08	2.76	4.05	2.64	3.75	+17.188%	2,024	19,065	-58.400%
2025-04-07	3.23	3.60	2.75	3.20	+13.879%	470	18,263	-51.250%
2025-04-04	2.15	2.88	2.15	2.81	+64.327%	2,492	18,432	-44.484%
2025-04-03	1.75	2.12	1.67	1.71	0.000%	2,018	18,574	-8.772%
2025-04-02	1.71	1.72	1.63	1.71	-2.286%	16	20,523	-8.772%
2025-04-01	1.73	1.75	1.73	1.75	+15.132%	3	20,532	-10.857%
2025-03-31	1.53	1.74	1.49	1.52	+12.593%	633	20,648	+2.632%
2025-03-28	1.43	1.49	1.35	1.35	+12.500%	620	20,789	+15.556%
2025-03-27	1.34	1.36	1.19	1.20	-4.762%	537	20,808	+30.000%
2025-03-26	1.16	1.28	1.16	1.26	+14.545%	213	20,831	+23.810%
2025-03-25	1.09	1.10	1.09	1.10	-2.655%	19	20,628	+41.818%
2025-03-24	1.01	1.13	1.01	1.13	+0.893%	43	20,616	+38.053%
2025-03-21	1.30	1.31	1.10	1.12	-8.197%	1,192	20,618	+39.286%
2025-03-20	1.23	1.24	1.21	1.22	-6.154%	32	20,081	+27.869%
2025-03-19	1.10	1.30	1.10	1.30	+41.304%	548	20,064	+20.000%
2025-03-18	1.01	1.01	0.92	0.92	-11.538%	46	19,994	+69.565%
2025-03-17	1.10	1.12	0.97	1.04	-21.212%	105	20,005	+50.000%
2025-03-14	1.40	1.43	1.30	1.32	-12.000%	36	19,978	+18.182%
2025-03-13	1.50	1.69	1.48	1.50	-40.239%	265	19,930	+4.000%
2025-03-12	2.42	2.65	2.42	2.51	-15.488%	48	19,930	-37.849%
2025-03-11	2.84	3.05	2.84	2.97	+6.071%	135	19,894	-47.475%
2025-03-10	2.80	2.84	2.76	2.80	+10.236%	62	19,811	-44.286%
2025-03-07	2.36	2.62	2.32	2.54	+4.527%	374	19,804	-38.583%
2025-03-06	2.70	2.70	2.43	2.43	+3.404%	270	19,513	-35.802%
2025-03-05	2.30	2.64	2.25	2.35	+17.500%	364	19,513	-33.617%
2025-03-04	1.87	2.39	1.87	2.00	+10.497%	61	19,442	-22.000%
2025-03-03	1.11	1.81	1.11	1.81	+19.868%	484	19,449	-13.812%
2025-02-28	1.51	1.51	1.51	1.51	-2.581%	2	19,032	+3.311%
2025-02-25	1.60	1.60	1.48	1.55	+24.000%	159	19,032	+0.645%
2025-02-24	1.30	1.31	1.20	1.25	+4.167%	92	19,055	+24.800%
2025-02-21	1.00	1.20	1.00	1.20	+13.208%	620	19,008	+30.000%
2025-02-20	1.10	1.18	1.04	1.06	+0.952%	496	18,900	+47.170%
2025-02-19	1.05	1.05	0.96	1.05	+17.978%	2,762	18,706	+48.571%
2025-02-18	1.06	1.06	0.88	0.89	-38.194%	511	16,273	+75.281%
2025-02-14	1.46	1.60	1.30	1.44	+2.857%	156	15,991	+8.333%
2025-02-13	1.46	1.51	1.19	1.40	-20.904%	837	15,991	+11.429%
2025-02-12	1.98	2.20	1.77	1.77	-19.910%	50	16,024	-11.864%
2025-02-11	2.40	2.40	2.17	2.21	-18.148%	24	16,059	-29.412%
2025-02-10	2.65	2.70	2.65	2.70	-10.299%	15	16,049	-42.222%
2025-02-07	3.01	3.01	3.01	3.01	+2.034%	2	16,045	-48.173%
2025-02-06	2.95	2.95	2.95	2.95	+5.735%	4	16,046	-47.119%
2025-02-05	3.07	3.07	2.76	2.79	-4.778%	4	16,046	-44.086%
2025-02-04	2.93	2.93	2.93	2.93	-3.618%	1	16,045	-46.758%
2025-02-03	3.04	3.04	3.04	3.04	+15.589%	5	16,045	-48.684%
2025-01-31	2.88	2.88	2.61	2.63	-9.622%	32	16,045	-40.684%
2025-01-30	3.00	3.00	2.91	2.91	-1.356%	1,363	16,041	-46.392%
2025-01-29	2.91	2.95	2.91	2.95	+9.259%	30	16,206	-47.119%
2025-01-27	2.50	2.70	2.50	2.70	+16.883%	22	16,202	-42.222%
2025-01-24	2.32	2.32	2.30	2.31	+6.944%	24	16,200	-32.468%
2025-01-23	2.20	2.20	2.16	2.16	+1.887%	28	16,200	-27.778%
2025-01-22	2.05	2.12	2.05	2.12	+3.922%	23	16,201	-26.415%
2025-01-21	2.10	2.11	1.98	2.04	-13.559%	226	16,196	-23.529%
2025-01-17	2.40	2.40	2.36	2.36	-21.333%	6	16,145	-33.898%
2025-01-16	3.12	3.12	3.00	3.00	-0.332%	2	16,145	-48.000%
2025-01-15	3.19	3.19	3.01	3.01	-11.730%	25	16,143	-48.173%
2025-01-13	3.55	3.55	3.41	3.41	+1.791%	313	16,145	-54.252%
2025-01-10	3.37	3.37	3.35	3.35	+9.477%	12	16,244	-53.433%
2025-01-08	3.07	3.07	3.06	3.06	+7.368%	1,001	15,239	-49.020%
2025-01-07	2.99	2.99	2.84	2.85	-6.557%	12	15,239	-45.263%
2025-01-06	3.04	3.05	3.04	3.05	+7.018%	2	15,237	-48.852%
2025-01-03	2.85	2.85	2.82	2.85	-1.384%	10	15,235	-45.263%
2025-01-02	2.87	2.90	2.87	2.89	-4.305%	7	15,236	-46.021%
2024-12-31	2.97	3.02	2.97	3.02	-3.822%	6	15,228	-48.344%
2024-12-30	3.05	3.15	3.00	3.14	+7.534%	147	15,228	-50.318%
2024-12-27	3.00	3.05	2.88	2.92	+3.915%	26,528	15,222	-46.575%
2024-12-26	2.86	2.86	2.80	2.81	-2.768%	32	4,099	-44.484%
2024-12-24	2.92	2.92	2.89	2.89	-12.424%	14	4,057	-46.021%
2024-12-20	3.30	3.30	3.30	3.30	-4.348%	2	4,057	-52.727%
2024-12-19	3.45	3.45	3.45	3.45	+18.966%	1	4,057	-54.783%
2024-12-18	2.88	3.00	2.88	2.90	-2.357%	13	4,056	-46.207%
2024-12-17	2.97	2.97	2.97	2.97	+6.071%	10	4,047	-47.475%
2024-12-16	2.87	2.87	2.80	2.80	+2.190%	319	4,037	-44.286%
2024-12-12	2.74	2.74	2.74	2.74	-4.861%	36	3,718	-43.066%
2024-12-11	3.00	3.00	2.87	2.88	-3.356%	111	3,683	-45.833%
2024-12-10	2.91	3.01	2.85	2.98	+10.370%	227	3,631	-47.651%
2024-12-09	2.61	2.70	2.61	2.70	+2.273%	2	3,487	-42.222%
2024-12-06	2.75	2.75	2.64	2.64	+2.724%	110	3,485	-40.909%
2024-12-05	2.68	2.75	2.57	2.57	+14.222%	26	3,433	-39.300%
2024-12-04	2.15	2.27	2.15	2.25	+9.756%	329	3,437	-30.667%
2024-12-03	1.91	2.05	1.87	2.05	+39.456%	20	3,220	-23.902%
2024-12-02	1.47	1.47	1.47	1.47	-9.816%	36	3,218	+6.122%
2024-11-29	1.63	1.63	1.63	1.63	-9.444%	72	3,236	-4.294%
2024-11-27	1.75	1.81	1.75	1.80	+2.857%	210	3,042	-13.333%
2024-11-20	1.75	1.75	1.75	1.75	+5.422%	20	3,042	-10.857%
2024-11-15	1.66	1.66	1.66	1.66	+5.063%	10	3,022	-6.024%
2024-11-14	1.51	1.60	1.51	1.58	-1.250%	5	3,022	-1.266%
2024-11-13	1.60	1.60	1.60	1.60	-8.571%	2	3,018	-2.500%
2024-11-12	1.74	1.75	1.74	1.75	+14.379%	2	3,020	-10.857%
2024-11-11	1.40	1.53	1.40	1.53	+12.500%	9	3,018	+1.961%
2024-11-08	1.37	1.37	1.36	1.36	-2.158%	24	3,013	+14.706%
2024-11-07	1.52	1.52	1.39	1.39	-17.751%	6	3,007	+12.230%
2024-11-06	1.84	1.94	1.69	1.69	-19.524%	23	3,012	-7.692%
2024-11-05	2.15	2.15	2.10	2.10	-11.017%	2,204	3,023	-25.714%
2024-11-04	2.40	2.41	2.33	2.36	+2.609%	9	828	-33.898%
2024-11-01	2.41	2.41	2.30	2.30	-2.128%	122	824	-32.174%
2024-10-25	2.35	2.35	2.35	2.35	-9.615%	2	813	-33.617%
2024-10-24	2.60	2.60	2.60	2.60	0.000%	1	813	-40.000%
2024-10-23	2.60	2.60	2.60	2.60	+3.175%	3	812	-40.000%
2024-10-22	2.51	2.59	2.51	2.52	+2.439%	9	809	-38.095%
2024-10-21	2.46	2.46	2.46	2.46	-0.806%	21	815	-36.585%
2024-10-18	2.48	2.48	2.48	2.48	+0.813%	2	830	-37.097%
2024-10-17	2.46	2.46	2.46	2.46	-10.545%	1	829	-36.585%
2024-10-16	2.73	2.75	2.73	2.75	+14.108%	4	829	-43.273%
2024-10-15	2.38	2.41	2.38	2.41	+9.050%	2	832	-35.270%
2024-10-11	2.29	2.29	2.21	2.21	-2.643%	86	832	-29.412%
2024-10-10	2.27	2.27	2.27	2.27	-6.198%	34	829	-31.278%
2024-10-08	2.55	2.55	2.42	2.42	-3.968%	12	829	-35.537%
2024-10-07	2.52	2.52	2.52	2.52	+3.704%	1	817	-38.095%
2024-10-04	2.43	2.43	2.43	2.43	-4.706%	2	817	-35.802%
2024-10-01	2.33	2.55	2.32	2.55	+16.438%	17	817	-38.824%
2024-09-30	2.14	2.20	2.14	2.19	+8.416%	251	811	-28.767%
2024-09-27	2.02	2.02	2.02	2.02	-2.885%	2	652	-22.772%
2024-09-26	2.00	2.24	2.00	2.08	-5.023%	34	651	-25.000%
2024-09-25	2.05	2.19	2.03	2.19	-4.783%	17	651	-28.767%
2024-09-24	2.40	2.40	2.30	2.30	-10.853%	2	650	-32.174%
2024-09-23	2.58	2.58	2.58	2.58	-20.859%	2	650	-39.535%
2024-09-20	3.25	3.26	3.25	3.26	+6.536%	6	651	-52.147%
2024-09-19	3.00	3.06	2.95	3.06	-4.969%	18	648	-49.020%
2024-09-18	3.08	3.22	3.08	3.22	+3.871%	21	642	-51.553%
2024-09-17	3.00	3.10	2.81	3.10	-5.199%	17	622	-49.677%
2024-09-16	3.40	3.40	3.25	3.27	-21.583%	80	616	-52.294%
2024-09-11	4.17	4.17	4.17	4.17	+2.963%	1	605	-62.590%
2024-09-10	4.05	4.05	4.05	4.05	+6.579%	2	605	-61.481%
2024-09-09	3.87	3.87	3.80	3.80	-5.000%	62	605	-58.947%
2024-09-06	4.02	4.02	4.00	4.00	+3.896%	22	546	-61.000%
2024-09-05	3.85	3.85	3.85	3.85	+10.000%	1	542	-59.481%
2024-09-04	3.50	3.50	3.50	3.50	+4.478%	2	542	-55.429%
2024-09-03	2.95	3.35	2.95	3.35	+27.376%	16	542	-53.433%
2024-08-30	2.68	2.77	2.62	2.63	-15.161%	140	535	-40.684%
2024-08-29	3.10	3.10	3.10	3.10	-5.199%	13	535	-49.677%
2024-08-28	3.18	3.27	3.18	3.27	+4.808%	2	533	-52.294%
2024-08-27	3.12	3.12	3.12	3.12	-0.952%	5	533	-50.000%
2024-08-26	3.07	3.20	3.07	3.15	+3.279%	3	533	-50.476%
2024-08-23	3.10	3.10	3.05	3.05	-3.175%	1,112	533	-48.852%
2024-08-22	2.90	3.15	2.90	3.15	+15.809%	7	15	-50.476%
2024-08-21	2.79	3.30	2.72	2.72	-2.857%	4	8	-42.647%
2024-08-20	2.80	2.80	2.80	2.80	0.000%	3	5	-44.286%
2024-08-19	2.99	2.99	2.65	2.80	0.000%	8	0	-44.286%