Dark

INTC20260717P30
INTC Jul 17 2026 30.00 Put (INTC260717P00030000)
option OPRA

Inactive

Jul 1, 2026

0.0300+200.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,333	0.000%
2026-06-30	0.0100	0.0100	0.0100	0.0100	0.000%	10	1,334	+200.000%
2026-06-29	0.0100	0.0100	0.0100	0.0100	-50.000%	3	1,344	+200.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	0.000%	10	1,347	+50.000%
2026-06-25	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,347	+50.000%
2026-06-24	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,348	+50.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	+150.000%	1	1,348	-40.000%
2026-06-22	0.0200	0.0300	0.0200	0.0200	-33.333%	26	1,348	+50.000%
2026-06-18	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,331	0.000%
2026-06-17	0.0300	0.0400	0.0300	0.0300	0.000%	5	1,331	0.000%
2026-06-16	0.0600	0.0600	0.0300	0.0300	-25.000%	15	1,331	0.000%
2026-06-15	0.0200	0.0500	0.0200	0.0400	0.000%	12	1,326	-25.000%
2026-06-12	0.0500	0.0500	0.0200	0.0400	0.000%	16	1,337	-25.000%
2026-06-11	0.0500	0.0500	0.0400	0.0400	+100.000%	38	1,336	-25.000%
2026-06-10	0.0300	0.0300	0.0200	0.0200	-33.333%	7	1,331	+50.000%
2026-06-09	0.1000	0.1000	0.0300	0.0300	+50.000%	8	1,331	0.000%
2026-06-08	0.1000	0.1000	0.0200	0.0200	0.000%	29	1,330	+50.000%
2026-06-04	0.0200	0.0200	0.0200	0.0200	-60.000%	10	1,305	+50.000%
2026-06-02	0.0500	0.0500	0.0500	0.0500	0.000%	15	1,315	-40.000%
2026-06-01	0.0300	0.0500	0.0200	0.0500	+150.000%	104	1,305	-40.000%
2026-05-29	0.0200	0.0200	0.0200	0.0200	+100.000%	1	1,315	+50.000%
2026-05-28	0.0100	0.0100	0.0100	0.0100	-75.000%	3	1,315	+200.000%
2026-05-27	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,318	-25.000%
2026-05-22	0.0400	0.0400	0.0400	0.0400	0.000%	41	1,319	-25.000%
2026-05-20	0.0300	0.0400	0.0300	0.0400	-20.000%	23	1,344	-25.000%
2026-05-15	0.0500	0.0500	0.0400	0.0500	+66.667%	8	1,339	-40.000%
2026-05-14	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,333	0.000%
2026-05-12	0.0500	0.0500	0.0500	0.0500	+25.000%	20	1,334	-40.000%
2026-05-11	0.0900	0.0900	0.0400	0.0400	0.000%	49	1,334	-25.000%
2026-05-08	0.1100	0.1100	0.0400	0.0400	-20.000%	2	1,349	-25.000%
2026-05-05	0.0500	0.0600	0.0300	0.0500	-16.667%	534	1,348	-40.000%
2026-05-04	0.0800	0.0800	0.0500	0.0600	-14.286%	27	1,762	-50.000%
2026-05-01	0.0500	0.0800	0.0500	0.0700	0.000%	125	1,642	-57.143%
2026-04-30	0.0700	0.0700	0.0700	0.0700	+16.667%	1	1,642	-57.143%
2026-04-29	0.0800	0.0800	0.0500	0.0600	-25.000%	249	1,643	-50.000%
2026-04-28	0.1000	0.1000	0.0700	0.0800	-11.111%	518	1,619	-62.500%
2026-04-27	0.1000	0.1000	0.0800	0.0900	-10.000%	23	1,370	-66.667%
2026-04-24	0.2100	0.2100	0.0900	0.1000	-52.381%	99	1,364	-70.000%
2026-04-23	0.1900	0.2100	0.1900	0.2100	+16.667%	111	1,408	-85.714%
2026-04-22	0.1600	0.1800	0.1500	0.1800	+20.000%	8	1,408	-83.333%
2026-04-21	0.1500	0.1500	0.1500	0.1500	-6.250%	3	1,407	-80.000%
2026-04-20	0.1500	0.1600	0.1500	0.1600	+6.667%	45	1,407	-81.250%
2026-04-17	0.1100	0.1500	0.1100	0.1500	+25.000%	5	1,390	-80.000%
2026-04-16	0.1600	0.1600	0.1000	0.1200	-36.842%	9	1,391	-75.000%
2026-04-15	0.2100	0.2100	0.1900	0.1900	-13.636%	6	1,384	-84.211%
2026-04-14	0.2400	0.2400	0.2200	0.2200	-15.385%	4	1,381	-86.364%
2026-04-13	0.2600	0.2700	0.2600	0.2600	-13.333%	4	1,378	-88.462%
2026-04-10	0.3300	0.3300	0.2800	0.3000	-11.765%	26	1,376	-90.000%
2026-04-09	0.3600	0.3600	0.3200	0.3400	+3.030%	3	1,351	-91.176%
2026-04-08	0.4000	0.4000	0.3300	0.3300	-43.103%	31	1,349	-90.909%
2026-04-07	0.4900	0.5800	0.4900	0.5800	0.000%	23	1,336	-94.828%
2026-04-06	0.5400	0.5800	0.5200	0.5800	-19.444%	3	1,338	-94.828%
2026-04-01	0.7800	0.7800	0.7200	0.7200	-37.391%	4	1,337	-95.833%
2026-03-31	1.1500	1.1500	1.1500	1.1500	-12.214%	101	1,337	-97.391%
2026-03-30	1.1500	1.3100	1.1500	1.3100	+13.913%	116	1,337	-97.710%
2026-03-27	1.1000	1.1500	1.1000	1.1500	+6.481%	24	1,334	-97.391%
2026-03-26	0.9400	1.0800	0.9400	1.0800	+36.709%	54	1,332	-97.222%
2026-03-25	0.9400	0.9400	0.7900	0.7900	-28.182%	11	1,332	-96.203%
2026-03-24	1.0300	1.1000	1.0300	1.1000	+11.111%	20	1,334	-97.273%
2026-03-23	0.9500	0.9900	0.9500	0.9900	-10.000%	3	1,330	-96.970%
2026-03-20	0.8500	1.1000	0.8500	1.1000	+0.917%	27	1,329	-97.273%
2026-03-19	1.0900	1.0900	1.0900	1.0900	+36.250%	1	1,347	-97.248%
2026-03-18	0.8000	0.8000	0.8000	0.8000	-27.273%	4	1,346	-96.250%
2026-03-17	1.0700	1.1000	1.0600	1.1000	+22.222%	216	1,346	-97.273%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-17.431%	3	1,337	-96.667%
2026-03-13	0.9600	1.1100	0.9600	1.0900	+0.926%	6	1,337	-97.248%
2026-03-12	1.0500	1.0800	1.0500	1.0800	-3.571%	3	1,335	-97.222%
2026-03-09	1.4000	1.4000	1.1200	1.1200	+2.752%	11	1,335	-97.321%
2026-03-05	1.0900	1.0900	1.0900	1.0900	+11.224%	1	1,345	-97.248%
2026-03-04	0.9800	0.9800	0.9800	0.9800	-20.968%	1	1,345	-96.939%
2026-03-03	1.0500	1.4900	1.0500	1.2400	+12.727%	13	1,346	-97.581%
2026-03-02	1.0800	1.1000	1.0800	1.1000	-3.509%	115	1,336	-97.273%
2026-02-27	1.0900	1.2000	1.0600	1.1400	+11.765%	174	1,336	-97.368%
2026-02-25	1.0200	1.0700	0.9600	1.0200	-3.774%	63	1,234	-97.059%
2026-02-24	1.0500	1.0700	0.9800	1.0600	-3.636%	160	1,234	-97.170%
2026-02-23	1.0800	1.1000	1.0300	1.1000	-9.091%	21	1,188	-97.273%
2026-02-20	1.2000	1.2100	1.2000	1.2100	+15.238%	2	1,187	-97.521%
2026-02-19	1.1300	1.1300	1.0500	1.0500	+16.667%	7	1,186	-97.143%
2026-02-18	1.0600	1.0600	0.9000	0.9000	-10.891%	14	1,179	-96.667%
2026-02-13	1.0100	1.0100	1.0100	1.0100	+9.783%	1	1,172	-97.030%
2026-02-11	0.9200	0.9200	0.9200	0.9200	+15.000%	20	1,172	-96.739%
2026-02-06	0.8000	0.8000	0.8000	0.8000	-13.043%	15	1,172	-96.250%
2026-02-05	0.8400	0.9400	0.8400	0.9200	0.000%	13	1,180	-96.739%
2026-02-04	0.9600	0.9700	0.9200	0.9200	+21.053%	5	1,193	-96.739%
2026-02-03	0.7500	0.7600	0.7500	0.7600	-7.317%	11	1,197	-96.053%
2026-02-02	0.9600	0.9600	0.8200	0.8200	-9.890%	13	1,207	-96.341%
2026-01-30	0.8500	0.9100	0.8500	0.9100	+7.059%	19	1,207	-96.703%
2026-01-29	0.7500	0.8500	0.7500	0.8500	-13.265%	5	1,190	-96.471%
2026-01-28	0.8300	0.9800	0.7700	0.9800	-8.411%	37	1,194	-96.939%
2026-01-27	1.0500	1.0700	1.0400	1.0700	-9.322%	17	1,196	-97.196%
2026-01-26	1.2000	1.2400	1.1500	1.1800	+15.686%	33	1,201	-97.458%
2026-01-23	0.9100	1.0900	0.9100	1.0200	+41.667%	421	1,203	-97.059%
2026-01-22	0.7500	0.7500	0.7200	0.7200	-8.861%	8	960	-95.833%
2026-01-21	0.8000	0.8000	0.7700	0.7900	-21.000%	208	958	-96.203%
2026-01-16	0.9000	1.0000	0.9000	1.0000	+11.111%	153	951	-97.000%
2026-01-15	0.9000	0.9000	0.9000	0.9000	-10.000%	60	951	-96.667%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-1.961%	1	951	-97.000%
2026-01-13	1.1300	1.3300	1.0200	1.0200	-18.400%	30	950	-97.059%
2026-01-12	1.2500	1.2500	1.2500	1.2500	+4.167%	1	947	-97.600%
2026-01-09	1.4300	1.4300	1.2000	1.2000	-24.528%	62	948	-97.500%
2026-01-08	1.5500	1.5900	1.5500	1.5900	+11.972%	6	890	-98.113%
2026-01-07	1.6300	1.6300	1.3100	1.4200	-18.391%	371	887	-97.887%
2026-01-06	1.7300	1.7600	1.7100	1.7400	-2.247%	281	755	-98.276%
2026-01-02	1.8800	1.8800	1.7800	1.7800	-13.171%	9	604	-98.315%
2025-12-31	2.1100	2.1100	2.0500	2.0500	-6.818%	13	603	-98.537%
2025-12-29	2.2000	2.2000	2.2000	2.2000	-6.780%	8	603	-98.636%
2025-12-26	2.3000	2.3600	2.3000	2.3600	+2.165%	3	601	-98.729%
2025-12-24	2.2900	2.3100	2.2900	2.3100	+5.000%	15	601	-98.701%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-7.173%	30	601	-98.636%
2025-12-18	2.4200	2.4400	2.3100	2.3700	+1.282%	500	587	-98.734%
2025-12-17	2.3400	2.3400	2.3400	2.3400	+1.739%	1	151	-98.718%
2025-12-16	2.3200	2.3200	2.3000	2.3000	+5.505%	29	150	-98.696%
2025-12-15	2.1800	2.1800	2.1800	2.1800	-3.111%	30	126	-98.624%
2025-12-12	2.3000	2.3000	2.2500	2.2500	+9.756%	52	103	-98.667%
2025-12-11	2.0500	2.0500	2.0500	2.0500	+1.990%	1	87	-98.537%
2025-12-10	2.0100	2.0100	2.0100	2.0100	+6.915%	1	86	-98.507%
2025-12-08	1.8800	1.8800	1.8800	1.8800	-3.590%	1	87	-98.404%
2025-12-04	1.6600	1.9500	1.6600	1.9500	+5.978%	89	86	-98.462%
2025-12-03	1.6600	1.8400	1.6600	1.8400	+9.524%	13	33	-98.370%
2025-12-02	1.8000	1.8000	1.6800	1.6800	-18.049%	64	33	-98.214%
2025-12-01	2.0500	2.0500	2.0000	2.0500	-8.072%	49	49	-98.537%
2025-11-28	2.2400	2.3200	2.2300	2.2300	-36.286%	3	3	-98.655%
2025-11-21	3.5000	3.5000	3.5000	3.5000	0.000%	2	2	-99.143%