Dark

INTC20260116C19
INTC Jan 16 2026 19.00 Call (INTC260116C00019000)
option OPRA

EOD

Aug 21, 2025

5.70-1.724%(-0.10)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	5.5500	5.7000	5.4000	5.7000	-1.724%	24	2,043	0.000%
2025-08-20	5.9500	5.9600	5.7000	5.8000	-20.000%	115	2,044	-1.724%
2025-08-19	6.9200	8.4000	6.9200	7.2500	+22.260%	201	2,101	-21.379%
2025-08-18	6.2000	6.5000	5.6500	5.9300	-12.148%	207	2,019	-3.879%
2025-08-15	7.0500	7.6000	6.2600	6.7500	+8.871%	322	2,024	-15.556%
2025-08-14	4.4500	6.2000	4.4500	6.2000	+31.915%	80	2,159	-8.065%
2025-08-13	4.2000	4.7000	4.2000	4.7000	+9.302%	106	2,163	+21.277%
2025-08-12	3.9000	4.3500	3.6700	4.3000	+22.857%	414	2,167	+32.558%
2025-08-11	3.5000	4.0000	3.4500	3.5000	+14.007%	153	2,238	+62.857%
2025-08-08	3.0400	3.0700	2.8000	3.0700	+4.422%	94	2,228	+85.668%
2025-08-07	3.0500	3.1000	2.8600	2.9400	-10.909%	262	2,191	+93.878%
2025-08-06	3.0500	3.3000	3.0500	3.3000	+1.538%	61	2,009	+72.727%
2025-08-05	3.0600	3.4500	3.0500	3.2500	+17.754%	281	1,972	+75.385%
2025-08-04	2.7100	2.7900	2.6900	2.7600	+2.985%	187	2,026	+106.522%
2025-08-01	2.7000	2.7500	2.4600	2.6800	-7.586%	740	2,130	+112.687%
2025-07-31	3.0700	3.1300	2.9000	2.9000	-7.937%	92	1,827	+96.552%
2025-07-30	3.3600	3.4500	3.1500	3.1500	-5.689%	88	1,798	+80.952%
2025-07-29	3.4500	3.4700	3.2600	3.3400	-5.915%	82	1,726	+70.659%
2025-07-28	3.6500	3.8800	3.5500	3.5500	-1.389%	112	1,710	+60.563%
2025-07-25	3.6000	3.8000	3.4000	3.6000	-31.429%	431	1,652	+58.333%
2025-07-24	5.3500	5.5000	5.2000	5.2500	-10.256%	116	1,307	+8.571%
2025-07-23	5.6500	5.9500	5.6500	5.8500	+1.036%	178	1,267	-2.564%
2025-07-22	5.6000	5.8000	5.6000	5.7900	-0.172%	8	1,098	-1.554%
2025-07-21	5.9500	5.9500	5.8000	5.8000	+0.346%	7	1,094	-1.724%
2025-07-18	5.5500	5.8300	5.5500	5.7800	+6.055%	8	1,087	-1.384%
2025-07-17	5.4600	5.4600	5.4000	5.4500	+6.863%	34	1,093	+4.587%
2025-07-16	5.4500	5.4500	5.1000	5.1000	-11.304%	24	1,093	+11.765%
2025-07-15	6.0500	6.1500	5.7500	5.7500	0.000%	41	1,094	-0.870%
2025-07-14	5.7000	5.7500	5.6000	5.7500	-1.709%	48	1,095	-0.870%
2025-07-11	5.8200	6.0000	5.8200	5.8500	-7.874%	6	1,077	-2.564%
2025-07-10	6.3000	6.3500	6.3000	6.3500	+6.723%	3	1,079	-10.236%
2025-07-09	5.9600	5.9600	5.9500	5.9500	-4.800%	7	1,076	-4.202%
2025-07-08	5.8000	6.3000	5.8000	6.2500	+25.251%	37	1,075	-8.800%
2025-07-07	5.1000	5.1900	4.9100	4.9900	-4.038%	59	1,068	+14.228%
2025-07-03	5.2000	5.2000	5.2000	5.2000	+6.122%	2	1,070	+9.615%
2025-07-02	4.8300	5.2000	4.7500	4.9000	-15.952%	119	1,070	+16.327%
2025-07-01	5.3100	5.8300	5.2000	5.8300	+11.686%	16	1,095	-2.230%
2025-06-30	5.2200	5.2200	5.2200	5.2200	-5.091%	1	1,090	+9.195%
2025-06-27	5.4400	5.7500	5.4000	5.5000	+2.612%	21	1,091	+3.636%
2025-06-26	5.3100	5.3900	5.3100	5.3600	+3.077%	6	1,082	+6.343%
2025-06-25	5.4500	5.4500	5.2000	5.2000	-6.306%	4	1,083	+9.615%
2025-06-24	4.9500	5.5500	4.9500	5.5500	+30.588%	68	1,085	+2.703%
2025-06-23	4.4000	4.4000	4.2500	4.2500	-7.809%	3	1,142	+34.118%
2025-06-20	4.9500	5.0000	4.3900	4.6100	-1.496%	148	1,139	+23.644%
2025-06-18	4.2500	4.7500	4.2500	4.6800	+4.000%	22	1,181	+21.795%
2025-06-17	4.3500	4.5000	4.3500	4.5000	+7.143%	22	1,181	+26.667%
2025-06-16	4.1000	4.2000	4.1000	4.2000	+7.692%	8	1,180	+35.714%
2025-06-13	4.0000	4.0000	3.9000	3.9000	-5.109%	14	1,172	+46.154%
2025-06-12	4.0700	4.1100	4.0700	4.1100	-3.294%	13	1,169	+38.686%
2025-06-11	4.3500	4.3500	4.2300	4.2500	-19.048%	139	1,160	+34.118%
2025-06-10	4.1000	5.3500	4.0600	5.2500	+30.273%	483	1,091	+8.571%
2025-06-09	4.1000	4.3400	4.0300	4.0300	+6.053%	28	1,009	+41.439%
2025-06-06	3.9600	3.9600	3.8000	3.8000	+0.796%	624	1,006	+50.000%
2025-06-05	3.9000	3.9300	3.7700	3.7700	-4.071%	5	1,208	+51.194%
2025-06-04	3.8300	4.0000	3.8100	3.9300	-1.256%	69	1,261	+45.038%
2025-06-03	3.6500	4.0500	3.5000	3.9800	+10.556%	51	1,261	+43.216%
2025-06-02	3.5000	3.6000	3.4500	3.6000	0.000%	184	1,283	+58.333%
2025-05-30	3.7500	3.8000	3.4400	3.6000	-7.928%	1,160	1,124	+58.333%
2025-05-29	4.0500	4.0500	3.9100	3.9100	-8.000%	21	818	+45.780%
2025-05-27	4.0500	4.2500	4.0500	4.2500	+7.595%	26	819	+34.118%
2025-05-23	4.0300	4.0300	3.9500	3.9500	-10.227%	8	796	+44.304%
2025-05-22	4.4000	4.4000	4.4000	4.4000	-9.651%	1	796	+29.545%
2025-05-21	4.8700	4.8700	4.8700	4.8700	+3.617%	1	795	+17.043%
2025-05-20	4.7000	4.7000	4.7000	4.7000	-2.083%	1	795	+21.277%
2025-05-19	4.8000	4.8000	4.8000	4.8000	-4.000%	2	795	+18.750%
2025-05-16	4.8500	5.0000	4.8500	5.0000	+2.041%	56	794	+14.000%
2025-05-15	4.8500	4.9000	4.7000	4.9000	-4.110%	20	789	+16.327%
2025-05-14	5.0700	5.1100	5.0000	5.1100	-11.897%	27	788	+11.546%
2025-05-13	5.8000	5.8000	5.8000	5.8000	+6.422%	10	793	-1.724%
2025-05-12	5.3500	5.5000	5.3500	5.4500	+11.224%	6	793	+4.587%
2025-05-09	4.6800	4.9000	4.5700	4.9000	+5.376%	20	795	+16.327%
2025-05-08	4.5000	4.7500	4.5000	4.6500	+16.250%	69	796	+22.581%
2025-05-07	4.0400	4.0400	4.0000	4.0000	+1.523%	31	840	+42.500%
2025-05-06	3.9600	3.9600	3.9400	3.9400	-8.372%	7	820	+44.670%
2025-05-05	4.3100	4.3100	4.3000	4.3000	+2.138%	101	814	+32.558%
2025-05-01	4.3000	4.3000	4.2100	4.2100	+0.238%	60	815	+35.392%
2025-04-30	4.0000	4.2000	3.9500	4.2000	-5.618%	124	865	+35.714%
2025-04-29	4.6000	4.6000	4.4500	4.4500	-0.447%	13	814	+28.090%
2025-04-28	4.2600	4.8000	4.2500	4.4700	+6.176%	1,832	813	+27.517%
2025-04-25	3.8500	4.2500	3.8500	4.2100	-18.252%	3,984	1,702	+35.392%
2025-04-24	5.0500	5.2500	5.0000	5.1500	+7.292%	47	456	+10.680%
2025-04-23	4.7500	4.8000	4.7000	4.8000	+20.000%	59	461	+18.750%
2025-04-22	3.8100	4.1500	3.8100	4.0000	+12.676%	415	438	+42.500%
2025-04-21	3.7000	3.7000	3.3000	3.5500	-5.333%	278	330	+60.563%
2025-04-17	3.8400	3.8400	3.5500	3.7500	0.000%	164	57	+52.000%