Dark

INTC20260717P32
INTC Jul 17 2026 32.00 Put (INTC260717P00032000)
option OPRA

Inactive

Jun 18, 2026

0.04000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.0400	0.0400	0.0400	0.0400	0.000%	2	4,155	0.000%
2026-06-17	0.0300	0.0400	0.0300	0.0400	0.000%	21	4,155	0.000%
2026-06-12	0.0400	0.0500	0.0400	0.0400	0.000%	7	4,155	0.000%
2026-06-09	0.0500	0.0500	0.0400	0.0400	0.000%	12	4,155	0.000%
2026-06-03	0.0400	0.0400	0.0400	0.0400	0.000%	10	4,147	0.000%
2026-06-02	0.0400	0.0400	0.0400	0.0400	-20.000%	3	4,157	0.000%
2026-06-01	0.0500	0.0500	0.0500	0.0500	0.000%	5	4,157	-20.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-28.571%	100	4,162	-20.000%
2026-05-05	0.0800	0.0800	0.0700	0.0700	-36.364%	6	4,067	-42.857%
2026-05-04	0.1100	0.1100	0.1100	0.1100	+22.222%	5	4,072	-63.636%
2026-04-30	0.0900	0.0900	0.0900	0.0900	+28.571%	1	4,077	-55.556%
2026-04-29	0.1000	0.1100	0.0700	0.0700	-41.667%	126	4,077	-42.857%
2026-04-28	0.1200	0.1200	0.1100	0.1200	-7.692%	142	3,967	-66.667%
2026-04-27	0.1300	0.1300	0.1300	0.1300	+8.333%	3	3,966	-69.231%
2026-04-24	0.1300	0.1600	0.1200	0.1200	-52.000%	13	3,963	-66.667%
2026-04-23	0.2400	0.2500	0.2400	0.2500	+8.696%	36	3,950	-84.000%
2026-04-22	0.2500	0.2500	0.2300	0.2300	+4.545%	18	3,950	-82.609%
2026-04-21	0.2200	0.2200	0.2200	0.2200	0.000%	100	4,047	-81.818%
2026-04-20	0.2100	0.2200	0.2100	0.2200	+15.789%	36	4,047	-81.818%
2026-04-17	0.1700	0.1900	0.1700	0.1900	-5.000%	66	4,041	-78.947%
2026-04-16	0.2100	0.2100	0.2000	0.2000	-31.034%	2	4,106	-80.000%
2026-04-15	0.2900	0.2900	0.2900	0.2900	-9.375%	2	4,108	-86.207%
2026-04-14	0.3000	0.3200	0.3000	0.3200	-5.882%	3	4,110	-87.500%
2026-04-13	0.3400	0.3400	0.3400	0.3400	-8.108%	4	4,108	-88.235%
2026-04-10	0.3800	0.3800	0.3700	0.3700	-13.953%	28	4,112	-89.189%
2026-04-09	0.4300	0.4300	0.4300	0.4300	-8.511%	2	4,104	-90.698%
2026-04-08	0.4800	0.4800	0.4500	0.4700	-36.486%	303	4,106	-91.489%
2026-04-07	0.7100	0.7400	0.7100	0.7400	+4.225%	2	4,341	-94.595%
2026-04-06	0.7100	0.7100	0.7100	0.7100	-21.978%	1	4,341	-94.366%
2026-04-02	1.0000	1.0000	0.9100	0.9100	-4.211%	31	4,311	-95.604%
2026-04-01	1.1000	1.1000	0.9500	0.9500	-40.625%	5	4,311	-95.789%
2026-03-30	1.5900	1.6000	1.5900	1.6000	+12.676%	300	4,315	-97.500%
2026-03-26	1.1800	1.4200	1.1800	1.4200	+39.216%	12	4,015	-97.183%
2026-03-25	1.2000	1.2000	1.0200	1.0200	-29.167%	6	4,005	-96.078%
2026-03-24	1.4300	1.4400	1.4300	1.4400	+2.128%	7	4,001	-97.222%
2026-03-23	1.3100	1.4100	1.3100	1.4100	+22.609%	17	4,007	-97.163%
2026-03-19	1.5200	1.5200	1.1500	1.1500	-14.815%	10	4,005	-96.522%
2026-03-18	1.5700	1.5800	1.3500	1.3500	-8.163%	300	3,999	-97.037%
2026-03-17	1.3800	1.4700	1.3800	1.4700	+11.364%	2	4,290	-97.279%
2026-03-16	1.1400	1.3200	1.1300	1.3200	-4.348%	2,008	4,288	-96.970%
2026-03-12	1.3000	1.3800	1.3000	1.3800	+17.949%	6	2,288	-97.101%
2026-03-10	1.4100	1.4100	1.1500	1.1700	-40.909%	509	2,283	-96.581%
2026-03-09	1.9800	1.9800	1.9800	1.9800	+37.500%	3	1,876	-97.980%
2026-03-05	1.4200	1.4400	1.3500	1.4400	+5.882%	11	1,873	-97.222%
2026-03-04	1.5000	1.5000	1.3500	1.3600	-25.275%	13	1,865	-97.059%
2026-03-03	1.4500	1.8200	1.4500	1.8200	+26.389%	3	1,856	-97.802%
2026-03-02	1.4400	1.4400	1.4400	1.4400	-1.370%	5	1,856	-97.222%
2026-02-27	1.4100	1.5100	1.4000	1.4600	+2.817%	26	1,851	-97.260%
2026-02-26	1.4800	1.4800	1.4100	1.4200	-11.801%	241	1,851	-97.183%
2026-02-20	1.6000	1.6100	1.6000	1.6100	+11.806%	2	1,720	-97.516%
2026-02-17	1.4400	1.4400	1.4400	1.4400	+2.857%	1	1,719	-97.222%
2026-02-13	1.2800	1.4000	1.2800	1.4000	+12.000%	9	1,717	-97.143%
2026-02-10	1.1000	1.2500	1.1000	1.2500	+11.607%	5	1,717	-96.800%
2026-02-09	1.1200	1.1200	1.1200	1.1200	-5.085%	2	1,713	-96.429%
2026-02-04	1.1700	1.3300	1.1700	1.1800	+0.855%	8	1,715	-96.610%
2026-02-03	1.1700	1.1700	1.1700	1.1700	+3.540%	1	1,715	-96.581%
2026-02-02	1.1300	1.1300	1.1300	1.1300	-2.586%	2	1,716	-96.460%
2026-01-29	1.1600	1.1600	1.1600	1.1600	+2.655%	1	1,718	-96.552%
2026-01-28	1.1300	1.1300	1.1300	1.1300	-23.129%	1	1,718	-96.460%
2026-01-27	1.5000	1.5000	1.4400	1.4700	-6.369%	8	1,719	-97.279%
2026-01-26	1.3300	1.5700	1.3300	1.5700	+12.143%	2	1,713	-97.452%
2026-01-23	1.4000	1.4100	1.3600	1.4000	+47.368%	14	1,712	-97.143%
2026-01-22	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,702	-95.789%
2026-01-21	1.1200	1.1200	1.0200	1.0200	-15.702%	4	1,701	-96.078%
2026-01-15	1.2100	1.2100	1.2100	1.2100	-8.333%	5	1,701	-96.694%
2026-01-14	1.3600	1.3600	1.3100	1.3200	-13.158%	63	1,703	-96.970%
2026-01-13	1.5200	1.5200	1.5200	1.5200	-14.607%	26	1,641	-97.368%
2026-01-12	1.7800	1.7800	1.7800	1.7800	+5.952%	1	1,643	-97.753%
2026-01-09	1.8300	1.8400	1.6800	1.6800	-5.618%	5	1,642	-97.619%
2026-01-07	1.8100	1.8100	1.7800	1.7800	-22.271%	28	1,646	-97.753%
2026-01-06	2.4700	2.4700	2.2900	2.2900	-12.928%	101	1,634	-98.253%
2025-12-31	2.6300	2.6300	2.6300	2.6300	0.000%	1	1,533	-98.479%
2025-12-30	2.6700	2.6700	2.6300	2.6300	-9.310%	20	1,533	-98.479%
2025-12-29	2.9000	2.9000	2.9000	2.9000	-4.918%	1	1,513	-98.621%
2025-12-23	3.0500	3.0500	3.0500	3.0500	+2.694%	8	1,512	-98.689%
2025-12-16	2.9400	2.9700	2.9400	2.9700	-0.336%	1,201	1,504	-98.653%
2025-12-12	2.7100	2.9800	2.7000	2.9800	+13.308%	311	303	-98.658%
2025-12-11	2.6300	2.6300	2.6300	2.6300	+13.362%	8	26	-98.479%
2025-12-04	2.3400	2.3400	2.3200	2.3200	-13.109%	50	26	-98.276%
2025-12-01	2.6300	2.6700	2.6300	2.6700	-4.301%	2	2	-98.502%
2025-11-28	3.2600	3.2600	2.7900	2.7900	-16.716%	2	2	-98.566%
2025-11-26	3.3500	3.3500	3.3500	3.3500	0.000%	1	0	-98.806%