Dark

INTC20260116C26
INTC Jan 16 2026 26.00 Call (INTC260116C00026000)
option OPRA

EOD

Aug 21, 2025

2.18-1.357%(-0.03)637

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-21	2.2000	2.2000	1.8800	2.1800	-1.357%	637	16,233	0.000%
2025-08-20	2.9100	3.2500	2.1000	2.2100	-28.939%	1,376	16,225	-1.357%
2025-08-19	3.1000	3.8500	2.9300	3.1100	+35.808%	3,283	15,823	-29.904%
2025-08-18	2.8000	2.8000	2.1000	2.2900	-17.921%	2,601	15,917	-4.803%
2025-08-15	3.0000	3.4000	2.6000	2.7900	+14.344%	10,103	15,511	-21.864%
2025-08-14	1.4500	2.5800	1.4300	2.4400	+58.442%	3,965	7,147	-10.656%
2025-08-13	1.4100	1.5600	1.2400	1.5400	+26.230%	147	7,175	+41.558%
2025-08-12	1.0900	1.4500	1.0900	1.2200	+15.094%	772	7,197	+78.689%
2025-08-11	1.1000	1.2400	1.0300	1.0600	+32.500%	2,975	7,140	+105.660%
2025-08-08	0.8000	0.8100	0.7600	0.8000	-2.439%	32	5,692	+172.500%
2025-08-07	0.8200	0.9600	0.8100	0.8200	-15.464%	1,247	5,679	+165.854%
2025-08-06	0.9500	0.9700	0.9400	0.9700	+3.191%	176	4,861	+124.742%
2025-08-05	0.8500	1.0000	0.8500	0.9400	+32.394%	272	4,688	+131.915%
2025-08-04	0.7000	0.7400	0.7000	0.7100	0.000%	23	4,866	+207.042%
2025-08-01	0.7200	0.7200	0.6700	0.7100	-8.974%	147	4,847	+207.042%
2025-07-31	0.8700	0.8700	0.7800	0.7800	-14.286%	202	4,877	+179.487%
2025-07-30	0.9200	0.9400	0.9000	0.9100	-2.151%	95	4,868	+139.560%
2025-07-29	1.0200	1.1000	0.9300	0.9300	-9.709%	1,359	4,843	+134.409%
2025-07-28	1.1000	1.2100	1.0300	1.0300	-2.830%	548	4,303	+111.650%
2025-07-25	1.1700	1.3700	0.9800	1.0600	-44.211%	783	4,204	+105.660%
2025-07-24	2.1500	2.1500	1.8600	1.9000	-14.414%	1,980	4,180	+14.737%
2025-07-23	2.0000	2.2200	2.0000	2.2200	+3.738%	56	3,083	-1.802%
2025-07-22	2.1700	2.2500	2.1000	2.1400	+1.905%	391	3,107	+1.869%
2025-07-21	2.3800	2.3800	2.0900	2.1000	-3.226%	115	2,843	+3.810%
2025-07-18	2.3500	2.3500	2.0500	2.1700	+7.426%	486	2,825	+0.461%
2025-07-17	2.0400	2.0800	1.9900	2.0200	+2.020%	33	2,373	+7.921%
2025-07-16	2.0600	2.0600	1.8900	1.9800	-5.263%	34	2,368	+10.101%
2025-07-15	2.4900	2.4900	2.0700	2.0900	-7.522%	294	2,352	+4.306%
2025-07-14	2.3400	2.3400	2.1900	2.2600	-5.833%	31	2,227	-3.540%
2025-07-11	2.4800	2.4800	2.3100	2.4000	-6.615%	137	2,221	-9.167%
2025-07-10	2.5100	2.6400	2.4800	2.5700	+7.083%	397	2,198	-15.175%
2025-07-09	2.2400	2.5000	2.2400	2.4000	-5.882%	146	2,028	-9.167%
2025-07-08	2.2000	2.6600	2.1800	2.5500	+39.344%	169	1,925	-14.510%
2025-07-07	1.8900	1.9500	1.8000	1.8300	-9.852%	437	1,870	+19.126%
2025-07-03	1.8600	2.0500	1.8400	2.0300	+12.778%	24	1,876	+7.389%
2025-07-02	2.1400	2.1400	1.7100	1.8000	-20.000%	346	1,876	+21.111%
2025-07-01	1.9700	2.2900	1.9700	2.2500	+12.500%	35	1,764	-3.111%
2025-06-30	2.0500	2.0500	2.0000	2.0000	-7.834%	318	1,754	+9.000%
2025-06-27	2.1900	2.5200	2.1100	2.1700	+3.333%	81	1,773	+0.461%
2025-06-26	2.0100	2.1000	2.0100	2.1000	+5.528%	334	1,768	+3.810%
2025-06-25	2.2000	2.2000	1.9900	1.9900	-8.716%	31	1,502	+9.548%
2025-06-24	1.7700	2.2200	1.7700	2.1800	+30.539%	214	1,507	0.000%
2025-06-23	2.0000	2.0000	1.6000	1.6700	-1.765%	62	1,504	+30.539%
2025-06-20	1.9300	1.9300	1.7000	1.7000	-3.955%	44	1,500	+28.235%
2025-06-18	1.6000	1.8400	1.6000	1.7700	+8.589%	977	1,332	+23.164%
2025-06-17	1.5400	1.7800	1.4900	1.6300	+9.396%	55	1,332	+33.742%
2025-06-16	1.4900	1.4900	1.4900	1.4900	+7.194%	7	1,327	+46.309%
2025-06-13	1.4800	1.5100	1.3700	1.3900	-11.465%	64	1,329	+56.835%
2025-06-12	1.5000	1.6200	1.5000	1.5700	+1.948%	54	1,333	+38.854%
2025-06-11	1.9500	1.9500	1.5200	1.5400	-25.962%	322	1,285	+41.558%
2025-06-10	1.4000	2.2400	1.4000	2.0800	+42.466%	350	1,083	+4.808%
2025-06-09	1.3800	1.5500	1.3800	1.4600	+3.546%	231	1,052	+49.315%
2025-06-06	1.4100	1.4100	1.4100	1.4100	+3.676%	2	942	+54.610%
2025-06-05	1.3600	1.4600	1.3600	1.3600	-6.207%	25	941	+60.294%
2025-06-03	1.3100	1.4500	1.3100	1.4500	+18.852%	310	923	+50.345%
2025-05-30	1.3600	1.3600	1.1600	1.2200	-14.085%	1,054	894	+78.689%
2025-05-29	1.4100	1.4200	1.3900	1.4200	-4.054%	18	441	+53.521%
2025-05-28	1.5200	1.5200	1.4800	1.4800	-6.329%	86	435	+47.297%
2025-05-27	1.5400	1.5800	1.5400	1.5800	+5.333%	5	502	+37.975%
2025-05-23	1.4800	1.5100	1.4500	1.5000	-9.639%	22	497	+45.333%
2025-05-22	1.6700	1.6700	1.6600	1.6600	-10.753%	42	497	+31.325%
2025-05-21	1.9200	1.9200	1.8600	1.8600	+2.762%	7	523	+17.204%
2025-05-20	1.8400	1.8400	1.8100	1.8100	+0.556%	5	524	+20.442%
2025-05-19	1.7800	1.8600	1.7800	1.8000	-5.759%	137	522	+21.111%
2025-05-16	1.8700	1.9100	1.8700	1.9100	+2.139%	28	434	+14.136%
2025-05-15	1.8600	1.9100	1.8000	1.8700	-3.608%	151	432	+16.578%
2025-05-14	2.2900	2.2900	1.8400	1.9400	-15.284%	46	284	+12.371%
2025-05-13	2.3500	2.3500	2.2900	2.2900	+4.091%	38	242	-4.803%
2025-05-12	2.0900	2.3000	2.0800	2.2000	+23.596%	72	242	-0.909%
2025-05-09	1.7700	1.8700	1.7700	1.7800	0.000%	10	185	+22.472%
2025-05-08	1.7500	1.8500	1.7500	1.7800	+21.088%	26	183	+22.472%
2025-05-07	1.4700	1.4700	1.4700	1.4700	-2.000%	2	172	+48.299%
2025-05-06	1.5000	1.5000	1.5000	1.5000	-12.791%	12	172	+45.333%
2025-05-02	1.6000	1.7200	1.6000	1.7200	+5.521%	12	169	+26.744%
2025-05-01	1.7300	1.7300	1.6300	1.6300	+7.947%	38	163	+33.742%
2025-04-30	1.5000	1.5100	1.4500	1.5100	-14.205%	17	156	+44.371%
2025-04-29	1.8000	1.8000	1.7300	1.7600	-6.383%	27	139	+23.864%
2025-04-28	1.8800	1.8800	1.8800	1.8800	+15.337%	1	119	+15.957%
2025-04-25	1.4700	1.6300	1.4700	1.6300	-20.488%	246	120	+33.742%
2025-04-24	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	+6.341%