Dark

INTC20260717P25
INTC Jul 17 2026 25.00 Put (INTC260717P00025000)
option OPRA

EOD

Jul 10, 2026

0.01000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.0100	0.0100	0.0100	0.0100	0.000%	6	2,574	0.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,580	0.000%
2026-07-06	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,580	0.000%
2026-06-23	0.0100	0.0100	0.0100	0.0100	0.000%	263	2,581	0.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	0.000%	140	2,465	0.000%
2026-06-18	0.0100	0.0200	0.0100	0.0100	-50.000%	351	1,980	0.000%
2026-06-17	0.0200	0.0200	0.0200	0.0200	0.000%	20	1,980	-50.000%
2026-06-16	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,980	-50.000%
2026-06-15	0.0200	0.0200	0.0200	0.0200	0.000%	3	1,979	-50.000%
2026-06-12	0.0200	0.0200	0.0200	0.0200	0.000%	12	1,978	-50.000%
2026-06-11	0.0200	0.0200	0.0100	0.0200	0.000%	43	1,968	-50.000%
2026-06-10	0.0200	0.0200	0.0200	0.0200	+100.000%	5	1,956	-50.000%
2026-06-09	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,961	0.000%
2026-06-08	0.0200	0.0200	0.0200	0.0200	-33.333%	9	1,961	-50.000%
2026-06-05	0.0200	0.0300	0.0200	0.0300	+50.000%	25	1,961	-66.667%
2026-06-04	0.0200	0.0200	0.0200	0.0200	0.000%	101	1,960	-50.000%
2026-06-02	0.0200	0.0200	0.0200	0.0200	+100.000%	2	1,960	-50.000%
2026-06-01	0.0100	0.0100	0.0100	0.0100	0.000%	8	1,962	0.000%
2026-05-28	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,956	0.000%
2026-05-26	0.0200	0.0200	0.0200	0.0200	0.000%	10	1,956	-50.000%
2026-05-22	0.0300	0.0300	0.0200	0.0200	0.000%	12	1,956	-50.000%
2026-05-20	0.0300	0.0300	0.0200	0.0200	0.000%	32	1,949	-50.000%
2026-05-19	0.0200	0.0200	0.0200	0.0200	0.000%	15	1,959	-50.000%
2026-05-18	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,959	-50.000%
2026-05-15	0.0200	0.0300	0.0200	0.0300	0.000%	29	1,959	-66.667%
2026-05-14	0.0100	0.0300	0.0100	0.0300	0.000%	27	1,949	-66.667%
2026-05-13	0.0200	0.0300	0.0200	0.0300	0.000%	166	1,878	-66.667%
2026-05-12	0.0300	0.0300	0.0300	0.0300	+200.000%	7	1,878	-66.667%
2026-05-11	0.0200	0.0200	0.0100	0.0100	-80.000%	720	1,878	0.000%
2026-05-08	0.0300	0.0500	0.0300	0.0500	+400.000%	32	1,381	-80.000%
2026-05-07	0.0300	0.0300	0.0100	0.0100	-66.667%	10	1,374	0.000%
2026-05-06	0.0300	0.0300	0.0300	0.0300	-25.000%	42	1,383	-66.667%
2026-05-05	0.0200	0.0400	0.0200	0.0400	+33.333%	2	1,405	-75.000%
2026-05-04	0.0300	0.0300	0.0300	0.0300	0.000%	17	1,406	-66.667%
2026-05-01	0.0300	0.0300	0.0300	0.0300	0.000%	16	1,420	-66.667%
2026-04-30	0.0300	0.0300	0.0300	0.0300	-40.000%	13	1,420	-66.667%
2026-04-29	0.0400	0.0500	0.0200	0.0500	+25.000%	74	1,408	-80.000%
2026-04-28	0.0500	0.0500	0.0400	0.0400	0.000%	6	1,427	-75.000%
2026-04-27	0.0500	0.0500	0.0400	0.0400	0.000%	41	1,426	-75.000%
2026-04-24	0.0600	0.0700	0.0300	0.0400	-60.000%	111	1,406	-75.000%
2026-04-23	0.1000	0.1000	0.0900	0.1000	+11.111%	38	1,407	-90.000%
2026-04-22	0.0700	0.0900	0.0700	0.0900	+12.500%	14	1,407	-88.889%
2026-04-21	0.0800	0.0800	0.0700	0.0800	0.000%	10	1,396	-87.500%
2026-04-20	0.0600	0.0800	0.0600	0.0800	+33.333%	36	1,396	-87.500%
2026-04-17	0.0600	0.0600	0.0500	0.0600	-14.286%	18	1,371	-83.333%
2026-04-16	0.0800	0.0900	0.0700	0.0700	-36.364%	937	1,366	-85.714%
2026-04-15	0.1100	0.1200	0.0900	0.1100	0.000%	126	1,892	-90.909%
2026-04-14	0.1300	0.1300	0.1100	0.1100	-21.429%	9	1,996	-90.909%
2026-04-13	0.1400	0.1400	0.1400	0.1400	-17.647%	36	1,997	-92.857%
2026-04-10	0.1800	0.1800	0.1500	0.1700	+6.250%	64	1,998	-94.118%
2026-04-09	0.1500	0.1700	0.1500	0.1600	+6.667%	16	1,998	-93.750%
2026-04-08	0.2000	0.2000	0.1500	0.1500	-37.500%	32	1,991	-93.333%
2026-04-07	0.2200	0.2400	0.2200	0.2400	-4.000%	4	1,969	-95.833%
2026-04-06	0.2700	0.3100	0.2500	0.2500	-19.355%	102	1,971	-96.000%
2026-04-02	0.3500	0.3700	0.3100	0.3100	-3.125%	8	1,983	-96.774%
2026-04-01	0.3300	0.3400	0.3200	0.3200	-28.889%	6	1,983	-96.875%
2026-03-31	0.5000	0.5000	0.4500	0.4500	-18.182%	80	1,987	-97.778%
2026-03-30	0.4800	0.5500	0.4800	0.5500	+10.000%	65	1,947	-98.182%
2026-03-27	0.4500	0.5000	0.4500	0.5000	+6.383%	34	2,002	-98.000%
2026-03-26	0.3700	0.4700	0.3700	0.4700	+20.513%	125	1,978	-97.872%
2026-03-25	0.3900	0.3900	0.3900	0.3900	-15.217%	10	1,860	-97.436%
2026-03-23	0.4600	0.4600	0.4600	0.4600	-13.208%	60	1,850	-97.826%
2026-03-20	0.5300	0.5300	0.5300	0.5300	+17.778%	2	1,790	-98.113%
2026-03-17	0.4500	0.4500	0.4500	0.4500	+50.000%	1	1,790	-97.778%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-40.000%	1	1,789	-96.667%
2026-03-13	0.5500	0.5500	0.5000	0.5000	0.000%	2	1,789	-98.000%
2026-03-12	0.1500	0.5400	0.1500	0.5000	+25.000%	76	1,789	-98.000%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-27.273%	3	1,726	-97.500%
2026-03-09	0.6600	0.6600	0.5500	0.5500	+12.245%	61	1,723	-98.182%
2026-03-04	0.4900	0.4900	0.4900	0.4900	+8.889%	60	1,663	-97.959%
2026-03-02	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,723	-97.778%
2026-02-27	0.4700	0.5100	0.4700	0.5000	+25.000%	13	1,723	-98.000%
2026-02-24	0.4000	0.4000	0.4000	0.4000	+2.564%	2	1,717	-97.500%
2026-02-23	0.3900	0.3900	0.3900	0.3900	-11.364%	10	1,716	-97.436%
2026-02-20	0.4700	0.4700	0.4400	0.4400	+25.714%	67	1,706	-97.727%
2026-02-17	0.4100	0.4100	0.3500	0.3500	-23.913%	20	1,640	-97.143%
2026-02-13	0.4100	0.4600	0.4100	0.4600	+21.053%	3	1,620	-97.826%
2026-02-12	0.3800	0.3800	0.3800	0.3800	+8.571%	5	1,620	-97.368%
2026-02-11	0.3300	0.3500	0.3300	0.3500	-5.405%	23	1,617	-97.143%
2026-02-10	0.4400	0.4400	0.3700	0.3700	+12.121%	5	1,619	-97.297%
2026-02-06	0.3200	0.3300	0.3200	0.3300	-17.500%	4	1,620	-96.970%
2026-02-05	0.4000	0.4000	0.4000	0.4000	-2.439%	10	1,618	-97.500%
2026-02-04	0.3700	0.4100	0.3700	0.4100	+10.811%	6	1,624	-97.561%
2026-02-02	0.3900	0.3900	0.3700	0.3700	+15.625%	3	1,630	-97.297%
2026-01-30	0.3200	0.3200	0.3200	0.3200	0.000%	3	1,630	-96.875%
2026-01-28	0.3700	0.3700	0.3200	0.3200	-25.581%	9	1,633	-96.875%
2026-01-27	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,641	-97.674%
2026-01-26	0.5000	0.5400	0.4700	0.5000	+16.279%	37	1,640	-98.000%
2026-01-23	0.4900	0.5000	0.4000	0.4300	-12.245%	33	1,617	-97.674%
2026-01-22	0.4900	0.4900	0.4900	0.4900	+40.000%	5	1,592	-97.959%
2026-01-21	0.3600	0.3600	0.3500	0.3500	-22.222%	2	1,592	-97.143%
2026-01-20	0.4500	0.4500	0.4500	0.4500	+18.421%	2	1,590	-97.778%
2026-01-16	0.4100	0.4200	0.3800	0.3800	-7.317%	31	1,585	-97.368%
2026-01-15	0.4100	0.4100	0.4100	0.4100	+2.500%	5	1,585	-97.561%
2026-01-14	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,588	-97.500%
2026-01-13	0.5000	0.5000	0.5000	0.5000	-3.846%	2	1,586	-98.000%
2026-01-12	0.5200	0.5200	0.5200	0.5200	-24.638%	10	1,587	-98.077%
2026-01-08	0.6500	0.6900	0.6500	0.6900	+7.812%	11	1,577	-98.551%
2026-01-07	0.6400	0.6400	0.6400	0.6400	-20.988%	1	1,567	-98.438%
2026-01-05	0.7000	0.8100	0.7000	0.8100	+5.195%	14	1,552	-98.765%
2026-01-02	0.7700	0.7700	0.7700	0.7700	-10.465%	5	1,552	-98.701%
2025-12-31	0.8800	0.8800	0.8600	0.8600	+7.500%	7	1,552	-98.837%
2025-12-30	0.8500	0.8500	0.8000	0.8000	-14.894%	13	1,552	-98.750%
2025-12-29	1.0000	1.0000	0.9200	0.9400	-5.051%	75	1,550	-98.936%
2025-12-26	0.9900	0.9900	0.9000	0.9900	0.000%	198	1,487	-98.990%
2025-12-24	1.0000	1.0000	0.9800	0.9900	+4.211%	54	1,289	-98.990%
2025-12-23	0.9800	1.0100	0.9300	0.9500	-4.040%	289	1,289	-98.947%
2025-12-22	0.9600	1.0100	0.9600	0.9900	-1.000%	462	1,226	-98.990%
2025-12-19	1.0000	1.0100	1.0000	1.0000	-2.913%	119	778	-99.000%
2025-12-18	1.0300	1.0300	1.0300	1.0300	-0.962%	3	660	-99.029%
2025-12-17	1.0700	1.0700	1.0400	1.0400	-0.952%	2	657	-99.038%
2025-12-16	1.0400	1.0500	1.0300	1.0500	+3.960%	198	655	-99.048%
2025-12-15	1.0100	1.0100	1.0100	1.0100	-0.980%	95	458	-99.010%
2025-12-12	0.9300	1.0400	0.9300	1.0200	+9.677%	10	363	-99.020%
2025-12-11	0.9000	0.9300	0.9000	0.9300	+6.897%	13	362	-98.925%
2025-12-10	0.8800	0.8900	0.8700	0.8700	-3.333%	235	354	-98.851%
2025-12-08	0.8500	0.9000	0.8500	0.9000	+11.111%	8	127	-98.889%
2025-12-04	0.8100	0.8100	0.8100	0.8100	+8.000%	5	119	-98.765%
2025-12-03	0.5600	0.7500	0.5600	0.7500	-16.667%	7	114	-98.667%
2025-12-01	0.9000	0.9000	0.9000	0.9000	-21.739%	2	112	-98.889%
2025-11-28	1.1500	1.1500	1.1500	1.1500	-4.167%	10	112	-99.130%
2025-11-26	1.1600	1.2000	1.1600	1.2000	-9.774%	2	102	-99.167%
2025-11-25	1.3300	1.3300	1.3200	1.3300	0.000%	102	102	-99.248%