Dark

INTC20260116C21
INTC Jan 16 2026 21.00 Call (INTC260116C00021000)
option OPRA

EOD

Aug 21, 2025

4.500.000%(0.00)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	4.5000	4.5000	4.0500	4.5000	0.000%	40	7,053	0.000%
2025-08-20	5.4500	5.4500	4.3500	4.5000	-22.010%	163	7,039	0.000%
2025-08-19	5.8000	6.8000	5.6500	5.7700	+26.813%	623	6,996	-22.010%
2025-08-18	5.0000	5.2000	4.2000	4.5500	-13.826%	239	6,996	-1.099%
2025-08-15	5.6000	6.1500	5.0000	5.2800	+8.419%	1,028	7,551	-14.773%
2025-08-14	3.3000	5.0000	3.2000	4.8700	+39.143%	2,604	8,056	-7.598%
2025-08-13	2.9700	3.5000	2.9000	3.5000	+9.375%	678	6,612	+28.571%
2025-08-12	2.8100	3.2500	2.5700	3.2000	+25.984%	1,506	6,608	+40.625%
2025-08-11	2.3400	3.0500	2.3400	2.5400	+21.531%	1,776	6,698	+77.165%
2025-08-08	2.1200	2.1600	1.9200	2.0900	+1.951%	426	6,414	+115.311%
2025-08-07	1.9500	2.3000	1.9500	2.0500	-12.393%	1,857	6,245	+119.512%
2025-08-06	2.1000	2.3700	2.0600	2.3400	+4.000%	272	5,779	+92.308%
2025-08-05	2.0200	2.4600	2.0200	2.2500	+19.681%	711	5,942	+100.000%
2025-08-04	1.8400	1.9200	1.8200	1.8800	+3.297%	141	6,229	+139.362%
2025-08-01	1.5900	1.8900	1.5900	1.8200	-9.000%	1,104	6,137	+147.253%
2025-07-31	2.2900	2.2900	2.0000	2.0000	-10.714%	609	6,204	+125.000%
2025-07-30	2.3300	2.3500	2.2000	2.2400	-3.863%	944	5,695	+100.893%
2025-07-29	2.5200	2.5600	2.3000	2.3300	-8.627%	426	4,943	+93.133%
2025-07-28	2.5800	2.9200	2.4900	2.5500	-0.391%	695	4,806	+76.471%
2025-07-25	2.6400	2.7500	2.3500	2.5600	-35.190%	2,392	4,638	+75.781%
2025-07-24	4.1500	4.2000	3.9000	3.9500	-13.187%	59	3,528	+13.924%
2025-07-23	4.3000	4.5500	4.3000	4.5500	+3.409%	18	3,506	-1.099%
2025-07-22	4.5000	4.6000	4.3000	4.4000	0.000%	155	3,496	+2.273%
2025-07-21	4.4700	4.5000	4.4000	4.4000	-0.677%	42	3,382	+2.273%
2025-07-18	4.5500	4.5500	4.3800	4.4300	+3.023%	23	3,358	+1.580%
2025-07-17	4.1600	4.3000	4.1600	4.3000	+4.878%	14	3,355	+4.651%
2025-07-16	4.2500	4.2500	3.9000	4.1000	-11.255%	13	3,355	+9.756%
2025-07-15	4.7700	4.7700	4.6000	4.6200	+2.667%	34	3,352	-2.597%
2025-07-14	4.5000	4.5000	4.4100	4.5000	-6.250%	27	3,338	0.000%
2025-07-11	4.9500	4.9500	4.5700	4.8000	-3.808%	56	3,338	-6.250%
2025-07-10	5.0100	5.1500	4.9300	4.9900	+6.624%	32	3,310	-9.820%
2025-07-09	4.8000	4.8000	4.5700	4.6800	-4.684%	125	3,312	-3.846%
2025-07-08	3.9100	5.0500	3.9100	4.9100	+29.211%	178	3,345	-8.350%
2025-07-07	3.9900	3.9900	3.7700	3.8000	-7.767%	25	3,454	+18.421%
2025-07-03	4.1500	4.1900	4.0100	4.1200	+11.351%	75	3,459	+9.223%
2025-07-02	4.0000	4.0000	3.5500	3.7000	-16.479%	209	3,459	+21.622%
2025-07-01	4.0700	4.6000	4.0500	4.4300	+8.049%	64	3,308	+1.580%
2025-06-30	4.2000	4.2000	4.0100	4.1000	-5.747%	43	3,293	+9.756%
2025-06-27	4.2000	4.8000	4.2000	4.3500	+3.571%	208	3,305	+3.448%
2025-06-26	4.2000	4.2000	4.1000	4.2000	+3.704%	40	3,302	+7.143%
2025-06-25	4.3000	4.3000	3.1500	4.0500	-5.152%	20	3,312	+11.111%
2025-06-24	3.6000	4.3900	3.6000	4.2700	+25.588%	160	3,306	+5.386%
2025-06-23	3.6000	3.7000	3.2500	3.4000	-3.409%	9	3,362	+32.353%
2025-06-20	3.8000	3.8500	3.3000	3.5200	-3.297%	240	3,365	+27.841%
2025-06-18	3.2400	3.7300	3.2400	3.6400	+10.303%	107	3,368	+23.626%
2025-06-17	3.2300	3.6000	3.2000	3.3000	+4.430%	310	3,368	+36.364%
2025-06-16	3.0000	3.2500	2.9400	3.1600	+10.877%	278	3,254	+42.405%
2025-06-13	3.0500	3.1000	2.8500	2.8500	-11.215%	480	3,148	+57.895%
2025-06-12	3.1500	3.3500	3.0500	3.2100	+0.312%	273	3,162	+40.187%
2025-06-11	3.8500	3.8500	3.1000	3.2000	-22.705%	757	3,019	+40.625%
2025-06-10	3.0600	4.5000	3.0600	4.1400	+34.416%	296	2,401	+8.696%
2025-06-09	2.5100	3.3000	2.5100	3.0800	+8.451%	167	2,305	+46.104%
2025-06-06	3.0000	3.0000	2.8200	2.8400	-0.351%	112	2,324	+58.451%
2025-06-05	2.9900	3.1000	2.8500	2.8500	-5.941%	45	2,301	+57.895%
2025-06-04	2.9300	3.0500	2.9300	3.0300	+1.000%	26	2,298	+48.515%
2025-06-03	2.9700	3.0200	2.9400	3.0000	+6.007%	69	2,277	+50.000%
2025-06-02	2.5800	2.8300	2.5800	2.8300	+5.204%	579	2,312	+59.011%
2025-05-30	3.0000	3.0000	2.6100	2.6900	-9.428%	198	2,102	+67.286%
2025-05-29	3.0500	3.0900	2.9700	2.9700	-3.883%	30	2,039	+51.515%
2025-05-28	3.2000	3.2000	3.0800	3.0900	-4.923%	1,081	2,018	+45.631%
2025-05-27	3.1000	3.2500	3.1000	3.2500	+6.209%	124	1,947	+38.462%
2025-05-23	3.0500	3.1000	3.0000	3.0600	-9.199%	220	1,861	+47.059%
2025-05-22	3.8000	3.8000	3.3700	3.3700	+0.898%	11	1,861	+33.531%
2025-05-21	3.6500	3.9000	3.3200	3.3400	-7.735%	61	1,857	+34.731%
2025-05-20	3.6800	3.7100	3.6200	3.6200	-1.362%	38	1,815	+24.309%
2025-05-19	3.9500	3.9500	3.6400	3.6700	-5.412%	72	1,780	+22.616%
2025-05-16	3.7700	3.9100	3.7700	3.8800	+7.778%	20	1,745	+15.979%
2025-05-15	3.7000	3.7000	3.6000	3.6000	-7.692%	9	1,738	+25.000%
2025-05-14	4.0000	4.0000	3.8000	3.9000	-14.286%	88	1,742	+15.385%
2025-05-13	4.5500	4.5500	4.5500	4.5500	+9.639%	5	1,768	-1.099%
2025-05-12	4.1500	4.3000	4.1000	4.1500	+9.211%	69	1,773	+8.434%
2025-05-09	3.6000	3.8000	3.5200	3.8000	+4.396%	50	1,779	+18.421%
2025-05-08	3.7000	3.7500	3.4300	3.6400	+12.000%	155	1,769	+23.626%
2025-05-07	3.1000	3.2500	2.8000	3.2500	+4.839%	112	1,850	+38.462%
2025-05-06	3.1000	3.1200	3.0000	3.1000	-1.587%	83	1,763	+45.161%
2025-05-05	3.3100	3.3100	3.1500	3.1500	-8.696%	1,343	1,691	+42.857%
2025-05-02	3.3500	3.5500	3.3500	3.4500	+9.524%	72	428	+30.435%
2025-05-01	3.2500	3.4400	3.1500	3.1500	-2.174%	88	442	+42.857%
2025-04-30	3.0000	3.2200	3.0000	3.2200	-3.881%	13	402	+39.752%
2025-04-29	3.4800	3.6000	3.3500	3.3500	-4.830%	42	401	+34.328%
2025-04-28	3.4000	3.8000	3.3000	3.5200	+8.308%	62	397	+27.841%
2025-04-25	3.1500	3.5000	2.9700	3.2500	-23.529%	328	366	+38.462%
2025-04-24	4.0000	4.2500	3.9500	4.2500	+12.137%	235	252	+5.882%
2025-04-23	3.8000	3.8500	3.7000	3.7900	+20.317%	49	45	+18.734%
2025-04-22	3.1500	3.1500	3.1500	3.1500	+15.809%	5	16	+42.857%
2025-04-21	2.7200	2.7200	2.7200	2.7200	-6.207%	1	11	+65.441%
2025-04-17	2.7400	2.9000	2.7400	2.9000	0.000%	26	11	+55.172%