Dark

INTC20260717P35
INTC Jul 17 2026 35.00 Put (INTC260717P00035000)
option OPRA

EOD

Jul 13, 2026

0.01000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.0100	0.0100	0.0100	0.0100	0.000%	15	5,439	0.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	0.000%	5	5,439	0.000%
2026-07-02	0.0200	0.0200	0.0100	0.0100	0.000%	11	5,440	0.000%
2026-06-30	0.0100	0.1000	0.0100	0.0100	-80.000%	64	5,440	0.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	+150.000%	2	5,440	-80.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	0.000%	2	5,440	-50.000%
2026-06-25	0.0200	0.0200	0.0200	0.0200	-33.333%	1	5,442	-50.000%
2026-06-24	0.0300	0.0300	0.0300	0.0300	+50.000%	5	5,442	-66.667%
2026-06-23	0.0400	0.0400	0.0200	0.0200	-50.000%	1,043	5,440	-50.000%
2026-06-18	0.0400	0.0600	0.0400	0.0400	0.000%	12	5,655	-75.000%
2026-06-17	0.0400	0.0400	0.0400	0.0400	+33.333%	91	5,655	-75.000%
2026-06-16	0.0600	0.0600	0.0300	0.0300	-25.000%	31	5,655	-66.667%
2026-06-15	0.0500	0.0600	0.0400	0.0400	-20.000%	417	5,637	-75.000%
2026-06-12	0.0600	0.0600	0.0500	0.0500	0.000%	162	5,336	-80.000%
2026-06-09	0.1200	0.1200	0.0400	0.0500	-44.444%	38	5,222	-80.000%
2026-06-08	0.0900	0.0900	0.0900	0.0900	-30.769%	1	5,210	-88.889%
2026-06-05	0.1300	0.1300	0.1300	0.1300	+333.333%	10	5,210	-92.308%
2026-06-04	0.0300	0.0300	0.0300	0.0300	-40.000%	2	5,206	-66.667%
2026-06-03	0.0500	0.0500	0.0500	0.0500	0.000%	10	5,206	-80.000%
2026-06-02	0.0500	0.0500	0.0500	0.0500	-16.667%	1	5,216	-80.000%
2026-06-01	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,216	-83.333%
2026-05-29	0.0600	0.0600	0.0600	0.0600	-14.286%	1	5,217	-83.333%
2026-05-28	0.0700	0.0700	0.0700	0.0700	+16.667%	2	5,218	-85.714%
2026-05-27	0.0500	0.0600	0.0500	0.0600	-14.286%	2	5,220	-83.333%
2026-05-22	0.0700	0.0700	0.0700	0.0700	+40.000%	40	5,218	-85.714%
2026-05-21	0.0500	0.0500	0.0500	0.0500	-28.571%	13	5,251	-80.000%
2026-05-19	0.0700	0.0700	0.0700	0.0700	-22.222%	4	5,251	-85.714%
2026-05-18	0.0900	0.0900	0.0900	0.0900	+80.000%	29	5,268	-88.889%
2026-05-15	0.0500	0.0500	0.0500	0.0500	-16.667%	10	5,268	-80.000%
2026-05-14	0.0600	0.0600	0.0600	0.0600	0.000%	1	5,257	-83.333%
2026-05-12	0.0500	0.0600	0.0500	0.0600	-14.286%	5	5,256	-83.333%
2026-05-11	0.0700	0.0700	0.0700	0.0700	-22.222%	10	5,256	-85.714%
2026-05-08	0.0800	0.0900	0.0700	0.0900	-18.182%	51	5,256	-88.889%
2026-05-05	0.1000	0.1100	0.1000	0.1100	-15.385%	10	5,258	-90.909%
2026-05-04	0.1400	0.1400	0.1100	0.1300	+8.333%	22	5,263	-92.308%
2026-05-01	0.1200	0.1200	0.1200	0.1200	0.000%	50	5,327	-91.667%
2026-04-30	0.1200	0.1200	0.1200	0.1200	+9.091%	16	5,327	-91.667%
2026-04-29	0.1300	0.1300	0.1000	0.1100	-26.667%	466	5,342	-90.909%
2026-04-28	0.1800	0.1800	0.1500	0.1500	-6.250%	172	5,317	-93.333%
2026-04-27	0.1600	0.1800	0.1600	0.1600	-5.882%	42	5,088	-93.750%
2026-04-24	0.3200	0.3200	0.1600	0.1700	-57.500%	462	5,119	-94.118%
2026-04-23	0.3300	0.4000	0.3100	0.4000	+11.111%	2,073	5,001	-97.500%
2026-04-22	0.3400	0.3600	0.3400	0.3600	+12.500%	26	5,252	-97.222%
2026-04-21	0.3100	0.3400	0.3100	0.3200	0.000%	21	5,251	-96.875%
2026-04-20	0.2900	0.3200	0.2900	0.3200	+10.345%	34	5,251	-96.875%
2026-04-17	0.2500	0.2900	0.2400	0.2900	-3.333%	90	5,251	-96.552%
2026-04-16	0.3300	0.3700	0.2800	0.3000	-25.000%	22	5,270	-96.667%
2026-04-15	0.4500	0.4500	0.4000	0.4000	-11.111%	16	5,283	-97.500%
2026-04-14	0.4700	0.4700	0.4500	0.4500	-6.250%	127	5,279	-97.778%
2026-04-13	0.5000	0.5000	0.4400	0.4800	-5.882%	82	5,296	-97.917%
2026-04-10	0.5500	0.5500	0.5100	0.5100	-13.559%	2	5,311	-98.039%
2026-04-09	0.6000	0.6300	0.5900	0.5900	-11.940%	1,233	5,312	-98.305%
2026-04-08	0.7400	0.7400	0.6500	0.6700	-38.532%	63	5,385	-98.507%
2026-04-07	1.1200	1.1600	1.0600	1.0900	-5.217%	102	5,421	-99.083%
2026-04-06	1.1800	1.2200	1.1500	1.1500	-21.769%	4	5,403	-99.130%
2026-04-02	1.5600	1.6100	1.4400	1.4700	0.000%	88	5,415	-99.320%
2026-04-01	1.5000	1.7700	1.4400	1.4700	-26.131%	77	5,415	-99.320%
2026-03-31	2.4000	2.4000	1.9900	1.9900	-27.372%	61	5,460	-99.497%
2026-03-30	2.5700	2.8000	2.5000	2.7400	+21.778%	107	5,514	-99.635%
2026-03-27	2.2100	2.3000	2.1500	2.2500	+7.656%	63	5,538	-99.556%
2026-03-26	1.9000	2.0900	1.9000	2.0900	+25.904%	43	5,559	-99.522%
2026-03-25	1.7800	1.7800	1.5800	1.6600	-20.574%	277	5,518	-99.398%
2026-03-24	2.2300	2.2400	2.0900	2.0900	-0.476%	57	5,469	-99.522%
2026-03-23	2.0300	2.2100	2.0100	2.1000	-6.667%	50	5,472	-99.524%
2026-03-20	1.9200	2.2500	1.8600	2.2500	+14.796%	32	5,432	-99.556%
2026-03-19	1.9200	1.9600	1.9200	1.9600	0.000%	12	5,427	-99.490%
2026-03-18	2.1000	2.1000	1.8500	1.9600	-9.259%	1,545	5,415	-99.490%
2026-03-17	2.0300	2.2300	2.0300	2.1600	+22.727%	48	4,140	-99.537%
2026-03-16	1.7300	1.7600	1.7300	1.7600	-9.744%	2	4,116	-99.432%
2026-03-13	1.9500	1.9500	1.9500	1.9500	-3.465%	120	4,117	-99.487%
2026-03-12	1.8900	2.0500	1.8900	2.0200	+16.092%	17	3,997	-99.505%
2026-03-11	1.7500	1.8100	1.7400	1.7400	-10.769%	9	4,001	-99.425%
2026-03-10	1.8000	2.1400	1.8000	1.9500	-29.348%	73	3,997	-99.487%
2026-03-09	2.7600	2.7600	2.7600	2.7600	+6.564%	1	3,996	-99.638%
2026-03-06	2.3000	2.6100	2.2800	2.5900	+22.749%	17	3,996	-99.614%
2026-03-05	2.0000	2.1100	2.0000	2.1100	+1.442%	63	3,983	-99.526%
2026-03-04	2.0000	2.0800	2.0000	2.0800	-12.236%	16	3,925	-99.519%
2026-03-03	2.4500	2.7600	2.3700	2.3700	+7.727%	168	3,940	-99.578%
2026-03-02	2.2000	2.2000	2.2000	2.2000	+1.852%	2	3,806	-99.545%
2026-02-27	2.1800	2.2800	2.1600	2.1600	-1.370%	22	3,806	-99.537%
2026-02-26	2.2600	2.2600	2.1900	2.1900	+6.311%	637	3,804	-99.543%
2026-02-24	2.3200	2.3300	2.0600	2.0600	-10.435%	53	3,459	-99.515%
2026-02-23	2.2800	2.3800	2.2100	2.3000	0.000%	19	3,413	-99.565%
2026-02-20	2.2800	2.4500	2.2700	2.3000	+9.005%	34	3,406	-99.565%
2026-02-19	2.2200	2.2300	2.1100	2.1100	+7.107%	12	3,384	-99.526%
2026-02-18	1.9700	1.9700	1.9700	1.9700	-2.956%	3	3,378	-99.492%
2026-02-17	1.9700	2.2000	1.9700	2.0300	+1.500%	12	3,378	-99.507%
2026-02-13	2.0000	2.0400	1.9500	2.0000	+4.167%	130	3,318	-99.500%
2026-02-12	1.9000	1.9200	1.9000	1.9200	+2.674%	2	3,318	-99.479%
2026-02-11	1.9600	1.9600	1.7500	1.8700	-3.608%	4	3,317	-99.465%
2026-02-10	1.9200	1.9400	1.9200	1.9400	+23.567%	11	3,319	-99.485%
2026-02-09	1.5800	1.5900	1.5600	1.5700	-4.268%	6	3,308	-99.363%
2026-02-06	1.7000	1.7000	1.6400	1.6400	-16.751%	4	3,307	-99.390%
2026-02-05	1.9900	2.1100	1.9700	1.9700	+2.073%	24	3,306	-99.492%
2026-02-04	1.8900	2.1200	1.8300	1.9300	+14.201%	33	3,307	-99.482%
2026-02-03	1.5800	1.6900	1.5800	1.6900	-3.977%	19	3,298	-99.408%
2026-02-02	1.8100	1.8100	1.7600	1.7600	-4.865%	4	3,298	-99.432%
2026-01-30	1.7900	1.8500	1.6800	1.8500	+0.543%	24	3,299	-99.459%
2026-01-29	1.8800	1.9000	1.8400	1.8400	+11.515%	174	3,288	-99.457%
2026-01-28	1.8200	1.8200	1.6200	1.6500	-26.667%	124	3,288	-99.394%
2026-01-27	2.3000	2.3000	2.1900	2.2500	-10.714%	86	3,363	-99.556%
2026-01-26	2.2400	2.6000	2.2400	2.5200	+19.431%	1,613	3,301	-99.603%
2026-01-23	2.4500	2.4500	1.9500	2.1100	+45.517%	513	1,718	-99.526%
2026-01-22	1.4500	1.4500	1.4100	1.4500	-1.361%	20	1,395	-99.310%
2026-01-21	1.5100	1.6000	1.4700	1.4700	-16.000%	20	1,384	-99.320%
2026-01-20	1.9400	1.9400	1.7500	1.7500	-12.500%	24	1,373	-99.429%
2026-01-16	1.7900	2.0000	1.7900	2.0000	+6.383%	37	1,332	-99.500%
2026-01-15	1.7800	1.9000	1.7600	1.8800	-5.528%	45	1,332	-99.468%
2026-01-14	2.0500	2.4000	1.9500	1.9900	-11.947%	76	1,315	-99.497%
2026-01-13	2.2800	2.2900	2.2200	2.2600	-13.077%	61	1,311	-99.558%
2026-01-12	2.5200	2.6000	2.3200	2.6000	+8.333%	40	1,305	-99.615%
2026-01-09	2.8500	2.8500	2.4000	2.4000	-25.000%	14	1,274	-99.583%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+14.695%	1	1,264	-99.688%
2026-01-07	3.0000	3.0000	2.5500	2.7900	-19.597%	23	1,263	-99.642%
2026-01-06	3.4700	3.4700	3.4700	3.4700	-0.857%	2	1,261	-99.712%
2026-01-02	3.7000	3.7000	3.5000	3.5000	-14.425%	22	1,259	-99.714%
2025-12-31	4.1000	4.1200	4.0500	4.0900	+3.544%	8	1,233	-99.756%
2025-12-30	3.9100	3.9500	3.8500	3.9500	-7.277%	47	1,233	-99.747%
2025-12-29	4.2500	4.2600	4.2200	4.2600	-9.746%	22	1,188	-99.765%
2025-12-24	4.5500	4.7200	4.5500	4.7200	+7.273%	10	1,168	-99.788%
2025-12-23	4.4000	4.4000	4.4000	4.4000	+0.457%	140	1,168	-99.773%
2025-12-22	4.3400	4.3800	4.3400	4.3800	-2.667%	4	1,168	-99.772%
2025-12-19	4.5000	4.5000	4.5000	4.5000	-0.442%	1	1,165	-99.778%
2025-12-17	4.2000	4.7500	4.2000	4.5200	+5.116%	16	1,164	-99.779%
2025-12-16	4.3000	4.3000	4.3000	4.3000	+2.381%	5	1,169	-99.767%
2025-12-15	4.3000	4.3000	4.1500	4.2000	+7.417%	1,004	1,167	-99.762%
2025-12-10	4.0200	4.0200	3.8500	3.9100	+6.250%	8	611	-99.744%
2025-12-08	3.6800	3.6800	3.6800	3.6800	-1.867%	1	608	-99.728%
2025-12-04	3.2000	3.7500	3.2000	3.7500	+17.188%	414	607	-99.733%
2025-12-03	3.1600	3.2000	3.1600	3.2000	0.000%	2	193	-99.688%
2025-12-02	3.2500	3.2500	3.2000	3.2000	-16.883%	140	192	-99.688%
2025-11-28	3.8500	3.8500	3.8500	3.8500	-28.704%	1	52	-99.740%
2025-11-25	5.4000	5.4000	5.4000	5.4000	+0.935%	51	51	-99.815%
2025-11-24	5.3500	5.3500	5.3500	5.3500	0.000%	51	51	-99.813%