Dark

INTC20260717P33
INTC Jul 17 2026 33.00 Put (INTC260717P00033000)
option OPRA

Inactive

Jun 29, 2026

0.0100-50.000%(-0.0100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0500	0.0500	0.0100	0.0100	-50.000%	32	5,371	0.000%
2026-06-25	0.0300	0.0300	0.0200	0.0200	+100.000%	2	5,369	-50.000%
2026-06-24	0.0100	0.0100	0.0100	0.0100	-50.000%	1	5,370	0.000%
2026-06-23	0.0200	0.0200	0.0200	0.0200	-50.000%	20	5,370	-50.000%
2026-06-17	0.0400	0.0400	0.0300	0.0400	0.000%	29	5,383	-75.000%
2026-06-15	0.0400	0.0400	0.0400	0.0400	-20.000%	2	5,383	-75.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	+25.000%	70	5,381	-80.000%
2026-06-10	0.0400	0.0400	0.0400	0.0400	0.000%	1	5,311	-75.000%
2026-06-09	0.0400	0.0400	0.0400	0.0400	-42.857%	45	5,312	-75.000%
2026-06-08	0.0600	0.0700	0.0300	0.0700	-50.000%	31	5,315	-85.714%
2026-06-05	0.0400	0.1400	0.0200	0.1400	+250.000%	6	5,326	-92.857%
2026-06-01	0.0400	0.0400	0.0400	0.0400	-20.000%	1	5,324	-75.000%
2026-05-27	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,325	-80.000%
2026-05-20	0.0500	0.0500	0.0500	0.0500	0.000%	23	5,325	-80.000%
2026-05-19	0.0500	0.0500	0.0500	0.0500	0.000%	3	5,299	-80.000%
2026-05-18	0.0500	0.0500	0.0500	0.0500	-16.667%	40	5,299	-80.000%
2026-05-15	0.0600	0.0600	0.0600	0.0600	0.000%	2	5,299	-83.333%
2026-05-14	0.0600	0.0600	0.0600	0.0600	+20.000%	1	5,278	-83.333%
2026-05-12	0.0500	0.0500	0.0500	0.0500	-28.571%	1	5,278	-80.000%
2026-05-11	0.0700	0.0700	0.0700	0.0700	-30.000%	30	5,278	-85.714%
2026-05-04	0.1200	0.1200	0.1000	0.1000	-9.091%	6	5,296	-90.000%
2026-05-01	0.1200	0.1200	0.0900	0.1100	+22.222%	505	5,221	-90.909%
2026-04-29	0.0900	0.0900	0.0900	0.0900	-40.000%	4	5,221	-88.889%
2026-04-28	0.1500	0.1500	0.1500	0.1500	+15.385%	7	5,225	-93.333%
2026-04-27	0.1400	0.1500	0.1300	0.1300	-7.143%	274	5,226	-92.308%
2026-04-24	0.1400	0.1400	0.1400	0.1400	-53.333%	1	5,260	-92.857%
2026-04-23	0.2700	0.3200	0.2700	0.3000	+3.448%	2,018	5,260	-96.667%
2026-04-22	0.2600	0.2900	0.2600	0.2900	+20.833%	20	4,992	-96.552%
2026-04-20	0.2300	0.2500	0.2300	0.2400	+9.091%	42	4,994	-95.833%
2026-04-16	0.2200	0.2200	0.2200	0.2200	-31.250%	1	5,014	-95.455%
2026-04-15	0.3300	0.3300	0.3200	0.3200	-8.571%	4	5,015	-96.875%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-2.778%	2	5,011	-97.143%
2026-04-13	0.3600	0.3700	0.3500	0.3600	-12.195%	512	5,009	-97.222%
2026-04-10	0.4100	0.4200	0.4100	0.4100	-12.766%	18	5,080	-97.561%
2026-04-09	0.4700	0.5000	0.4700	0.4700	-7.843%	1,878	5,065	-97.872%
2026-04-08	0.5500	0.5800	0.4600	0.5100	-43.333%	15	6,205	-98.039%
2026-04-06	0.9000	0.9000	0.8600	0.9000	-8.163%	8	6,207	-98.889%
2026-04-02	1.1900	1.1900	0.9800	0.9800	-14.035%	9	6,208	-98.980%
2026-04-01	1.1900	1.1900	1.0900	1.1400	-23.490%	23	6,208	-99.123%
2026-03-31	1.5500	1.5500	1.4900	1.4900	-26.238%	3	6,220	-99.329%
2026-03-30	1.6700	2.0200	1.6700	2.0200	+13.483%	370	6,222	-99.505%
2026-03-27	1.7400	1.8000	1.6500	1.7800	+18.667%	2,809	5,863	-99.438%
2026-03-26	1.5000	1.5000	1.5000	1.5000	+25.000%	1	3,417	-99.333%
2026-03-25	1.2000	1.2500	1.2000	1.2000	-28.571%	22	3,416	-99.167%
2026-03-24	1.6700	1.6800	1.6700	1.6800	+15.862%	10	3,394	-99.405%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-2.685%	3	3,394	-99.310%
2026-03-19	1.4900	1.5300	1.4900	1.4900	+3.472%	56	3,391	-99.329%
2026-03-16	1.3300	1.4400	1.3300	1.4400	-13.772%	2	3,393	-99.306%
2026-03-12	1.6700	1.6700	1.6700	1.6700	+30.469%	48	3,392	-99.401%
2026-03-11	1.3000	1.3000	1.2800	1.2800	-36.000%	400	3,392	-99.219%
2026-03-06	1.7700	2.0000	1.7700	2.0000	+21.212%	51	2,992	-99.500%
2026-03-05	1.6000	1.6500	1.6000	1.6500	+0.610%	15	2,985	-99.394%
2026-03-04	1.6400	1.6400	1.6400	1.6400	-18.000%	1	2,970	-99.390%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+18.343%	5	2,969	-99.500%
2026-03-02	1.6900	1.6900	1.6900	1.6900	+1.198%	3	2,964	-99.408%
2026-02-27	1.6700	1.6700	1.6700	1.6700	+1.829%	2	2,964	-99.401%
2026-02-26	1.5700	1.6900	1.5700	1.6400	+8.609%	261	2,965	-99.390%
2026-02-25	1.5100	1.5100	1.5100	1.5100	-1.948%	1	2,860	-99.338%
2026-02-24	1.5700	1.5800	1.5400	1.5400	-9.412%	38	2,860	-99.351%
2026-02-23	1.7700	1.7700	1.6900	1.7000	-2.299%	64	2,829	-99.412%
2026-02-20	1.7500	1.8100	1.7400	1.7400	+8.750%	57	2,831	-99.425%
2026-02-19	1.5900	1.6200	1.5800	1.6000	+6.667%	8	2,828	-99.375%
2026-02-17	1.5000	1.5000	1.5000	1.5000	+2.740%	1	2,824	-99.333%
2026-02-13	1.4600	1.4600	1.4600	1.4600	+22.689%	6	2,825	-99.315%
2026-02-09	1.1900	1.1900	1.1900	1.1900	-17.361%	40	2,825	-99.160%
2026-02-04	1.5300	1.5300	1.4400	1.4400	+11.628%	2	2,825	-99.306%
2026-02-03	1.2400	1.2900	1.2400	1.2900	+0.781%	2	2,826	-99.225%
2026-02-02	1.2800	1.2800	1.2800	1.2800	+1.587%	10	2,826	-99.219%
2026-01-28	1.4500	1.4500	1.2600	1.2600	-24.096%	2	2,816	-99.206%
2026-01-27	1.6600	1.6600	1.6400	1.6600	-14.872%	43	2,816	-99.398%
2026-01-26	1.9100	1.9500	1.9000	1.9500	+72.566%	55	2,826	-99.487%
2026-01-22	1.1300	1.1300	1.1300	1.1300	-3.419%	2	2,781	-99.115%
2026-01-21	1.2000	1.2000	1.1500	1.1700	-15.217%	11	2,782	-99.145%
2026-01-20	1.3800	1.3800	1.3800	1.3800	-8.000%	1	2,780	-99.275%
2026-01-16	1.3400	1.5200	1.3400	1.5000	+6.383%	3	2,778	-99.333%
2026-01-15	1.4100	1.4100	1.4100	1.4100	-9.032%	1	2,778	-99.291%
2026-01-14	1.5500	1.5500	1.5500	1.5500	-6.627%	1	2,777	-99.355%
2026-01-13	1.7500	1.7500	1.6600	1.6600	-16.162%	14	2,777	-99.398%
2026-01-12	1.9900	1.9900	1.9800	1.9800	-3.883%	12	2,771	-99.495%
2026-01-09	1.9800	2.0600	1.9800	2.0600	-14.167%	6	2,761	-99.515%
2026-01-08	2.4000	2.4000	2.4000	2.4000	+15.942%	20	2,757	-99.583%
2026-01-07	2.0000	2.0700	2.0000	2.0700	-21.887%	11	2,737	-99.517%
2026-01-06	2.6500	2.6500	2.6500	2.6500	-13.115%	900	2,729	-99.623%
2025-12-30	2.9500	3.0500	2.9500	3.0500	-12.857%	1,802	1,829	-99.672%
2025-12-22	3.4000	3.5000	3.4000	3.5000	-5.405%	3	63	-99.714%
2025-12-17	3.7000	3.7000	3.7000	3.7000	+27.148%	1	60	-99.730%
2025-12-10	2.9600	2.9600	2.9100	2.9100	+7.380%	20	60	-99.656%
2025-12-09	2.7100	2.7100	2.7100	2.7100	-6.228%	5	48	-99.631%
2025-12-08	2.8500	2.9800	2.8500	2.8900	+4.332%	8	53	-99.654%
2025-12-04	2.5000	2.7700	2.4900	2.7700	-6.102%	87	50	-99.639%
2025-12-02	2.9500	2.9500	2.9500	2.9500	-18.956%	5	8	-99.661%
2025-11-26	3.8000	3.8000	3.6400	3.6400	-29.183%	2	1	-99.725%
2025-11-21	5.1400	5.1400	5.1400	5.1400	0.000%	1	1	-99.805%