Dark

INTC20260717P38
INTC Jul 17 2026 38.00 Put (INTC260717P00038000)
option OPRA

EOD

Jul 7, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,666	0.000%
2026-06-30	0.0100	0.0100	0.0100	0.0100	-50.000%	34	1,666	0.000%
2026-06-29	0.0100	0.0200	0.0100	0.0200	0.000%	5	1,666	-50.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,666	-50.000%
2026-06-22	0.0500	0.0500	0.0400	0.0500	-16.667%	16	1,667	-80.000%
2026-06-18	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,661	-83.333%
2026-06-17	0.0500	0.0500	0.0500	0.0500	-37.500%	7	1,661	-80.000%
2026-06-15	0.0800	0.0800	0.0800	0.0800	+166.667%	5	1,661	-87.500%
2026-06-03	0.0400	0.0400	0.0100	0.0300	-62.500%	30	1,656	-66.667%
2026-06-01	0.0800	0.0800	0.0800	0.0800	+60.000%	4	1,660	-87.500%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-28.571%	3	1,656	-80.000%
2026-05-27	0.0600	0.0900	0.0600	0.0700	+40.000%	10	1,655	-85.714%
2026-05-26	0.0500	0.0500	0.0500	0.0500	-44.444%	1	1,658	-80.000%
2026-05-22	0.1400	0.1400	0.0900	0.0900	-25.000%	2	1,658	-88.889%
2026-05-18	0.1200	0.1200	0.1200	0.1200	-7.692%	13	1,659	-91.667%
2026-05-15	0.4700	0.4700	0.1200	0.1300	+30.000%	28	1,659	-92.308%
2026-05-14	0.1400	0.1400	0.0900	0.1000	0.000%	6	1,667	-90.000%
2026-05-11	0.1500	0.1500	0.1000	0.1000	0.000%	3	1,666	-90.000%
2026-05-08	0.1000	0.1000	0.1000	0.1000	-16.667%	15	1,667	-90.000%
2026-05-07	0.1200	0.1200	0.1200	0.1200	+20.000%	51	1,662	-91.667%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-9.091%	20	1,662	-90.000%
2026-05-05	0.1000	0.1100	0.1000	0.1100	-31.250%	12	1,663	-90.909%
2026-04-30	0.1600	0.1600	0.1600	0.1600	-23.810%	1	1,656	-93.750%
2026-04-28	0.2300	0.2300	0.2100	0.2100	-8.696%	3	1,657	-95.238%
2026-04-27	0.2600	0.2600	0.2300	0.2300	-8.000%	18	1,654	-95.652%
2026-04-24	0.3600	0.3600	0.2500	0.2500	-55.357%	56	1,656	-96.000%
2026-04-23	0.5600	0.5600	0.5600	0.5600	+9.804%	1	1,707	-98.214%
2026-04-22	0.4800	0.5400	0.4800	0.5100	+8.511%	24	1,706	-98.039%
2026-04-21	0.4700	0.4700	0.4700	0.4700	0.000%	7	1,709	-97.872%
2026-04-20	0.4600	0.4700	0.4600	0.4700	+6.818%	63	1,709	-97.872%
2026-04-17	0.3700	0.4400	0.3700	0.4400	-8.333%	10	1,667	-97.727%
2026-04-16	0.4600	0.4800	0.4600	0.4800	-14.286%	8	1,675	-97.917%
2026-04-15	0.5900	0.6100	0.5600	0.5600	-17.647%	75	1,669	-98.214%
2026-04-14	0.7000	0.7000	0.6800	0.6800	-4.225%	15	1,646	-98.529%
2026-04-13	0.7200	0.7200	0.7100	0.7100	-7.792%	7	1,646	-98.592%
2026-04-10	0.8400	0.8400	0.7500	0.7700	-12.500%	40	1,647	-98.701%
2026-04-09	0.8900	0.8900	0.8700	0.8800	-5.376%	25	1,630	-98.864%
2026-04-08	1.0400	1.0900	0.9300	0.9300	-40.385%	132	1,608	-98.925%
2026-04-07	1.6600	1.7300	1.5600	1.5600	-12.360%	258	1,597	-99.359%
2026-04-06	1.7800	1.7800	1.7800	1.7800	-4.301%	10	1,574	-99.438%
2026-04-02	2.0900	2.0900	1.8500	1.8600	-12.676%	39	1,555	-99.462%
2026-04-01	2.2900	2.3100	2.1200	2.1300	-26.552%	29	1,555	-99.531%
2026-03-31	2.9400	2.9400	2.8900	2.9000	-24.675%	212	1,553	-99.655%
2026-03-30	3.3500	3.8500	3.3500	3.8500	+14.243%	43	1,553	-99.740%
2026-03-27	3.2200	3.3700	3.0900	3.3700	+12.333%	308	1,544	-99.703%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+22.951%	1	1,276	-99.667%
2026-03-25	2.4500	2.4500	2.4300	2.4400	-18.667%	104	1,275	-99.590%
2026-03-24	3.1500	3.1500	3.0000	3.0000	+0.334%	9	1,177	-99.667%
2026-03-23	3.1000	3.1000	2.9900	2.9900	+1.014%	5	1,168	-99.666%
2026-03-20	2.8100	3.0000	2.8100	2.9600	-6.032%	57	1,167	-99.662%
2026-03-19	3.1500	3.1500	3.1500	3.1500	+5.000%	6	1,167	-99.683%
2026-03-18	3.0500	3.0500	3.0000	3.0000	-4.762%	108	1,173	-99.667%
2026-03-17	3.0400	3.2000	3.0400	3.1500	+19.318%	19	1,137	-99.683%
2026-03-16	2.5000	2.6400	2.5000	2.6400	-14.839%	8	1,143	-99.621%
2026-03-13	3.1000	3.1000	3.1000	3.1000	+3.333%	5	1,138	-99.677%
2026-03-12	2.1700	3.0000	2.1700	3.0000	+17.188%	13	1,143	-99.667%
2026-03-11	2.4900	2.5600	2.4900	2.5600	-5.535%	7	1,132	-99.609%
2026-03-10	2.8400	2.9600	2.6100	2.7100	-20.760%	70	1,136	-99.631%
2026-03-09	3.5900	3.5900	3.4200	3.4200	+0.588%	10	1,187	-99.708%
2026-03-06	3.4000	3.4000	3.4000	3.4000	+10.390%	1	1,210	-99.706%
2026-03-05	3.2000	3.2000	3.0800	3.0800	-6.667%	4	1,210	-99.675%
2026-03-04	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,207	-99.697%
2026-03-03	3.7800	3.9000	3.4000	3.4000	+7.937%	71	1,207	-99.706%
2026-03-02	3.2000	3.2000	3.1500	3.1500	-1.563%	604	1,154	-99.683%
2026-02-27	3.1500	3.2500	3.1500	3.2000	0.000%	12	724	-99.688%
2026-02-26	2.8800	3.2000	2.8800	3.2000	+9.215%	136	719	-99.688%
2026-02-25	2.9400	3.1500	2.8900	2.9300	+0.687%	427	519	-99.659%
2026-02-24	3.0500	3.1000	2.9100	2.9100	-14.912%	10	519	-99.656%
2026-02-23	3.3500	3.4300	3.3500	3.4200	-0.870%	197	523	-99.708%
2026-02-20	3.4600	3.5600	3.4500	3.4500	+7.813%	43	374	-99.710%
2026-02-19	3.2000	3.2000	3.0900	3.2000	+13.879%	19	362	-99.688%
2026-02-18	2.8100	2.8100	2.8100	2.8100	-9.061%	2	349	-99.644%
2026-02-17	3.1000	3.2000	3.0900	3.0900	+4.392%	128	349	-99.676%
2026-02-13	2.9300	2.9600	2.9300	2.9600	+12.121%	7	454	-99.662%
2026-02-11	2.8600	2.8600	2.6100	2.6400	+0.763%	8	454	-99.621%
2026-02-10	2.6200	2.6200	2.6200	2.6200	+11.489%	1	456	-99.618%
2026-02-09	2.3700	2.3700	2.3400	2.3500	-2.083%	7	456	-99.574%
2026-02-06	2.5400	2.5400	2.3900	2.4000	-21.311%	9	457	-99.583%
2026-02-05	2.9300	3.0500	2.9300	3.0500	+7.018%	76	465	-99.672%
2026-02-04	2.6800	3.0000	2.6800	2.8500	+19.748%	58	417	-99.649%
2026-02-03	2.3700	2.3800	2.3700	2.3800	-16.197%	4	383	-99.580%
2026-02-02	2.8400	2.8400	2.8400	2.8400	+1.068%	12	379	-99.648%
2026-01-30	2.4800	2.8100	2.4800	2.8100	-14.848%	112	367	-99.644%
2026-01-27	3.3000	3.3000	3.1800	3.3000	-9.589%	7	279	-99.697%
2026-01-26	3.4100	3.7500	3.4100	3.6500	+15.873%	37	278	-99.726%
2026-01-23	3.1400	3.2700	2.9500	3.1500	+48.585%	126	254	-99.683%
2026-01-22	2.0600	2.1200	2.0300	2.1200	-2.752%	47	155	-99.528%
2026-01-21	2.2500	2.2500	2.1800	2.1800	-14.173%	36	152	-99.541%
2026-01-20	2.5400	2.5400	2.5400	2.5400	-5.224%	1	117	-99.606%
2026-01-15	2.6800	2.6800	2.6800	2.6800	-7.586%	1	116	-99.627%
2026-01-14	2.9800	2.9800	2.9000	2.9000	-9.375%	2	117	-99.655%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-11.357%	7	117	-99.688%
2026-01-12	3.6000	3.8000	3.6000	3.6100	-7.908%	10	113	-99.723%
2026-01-09	3.9200	3.9200	3.9200	3.9200	-12.889%	5	113	-99.745%
2026-01-08	4.5500	4.5500	4.5000	4.5000	+18.421%	38	113	-99.778%
2026-01-07	3.7800	3.8000	3.7800	3.8000	-20.000%	24	75	-99.737%
2026-01-06	4.6000	4.7500	4.6000	4.7500	-2.062%	7	75	-99.789%
2026-01-05	4.8500	4.8500	4.8500	4.8500	-21.266%	17	51	-99.794%
2025-12-23	6.1600	6.1600	6.1600	6.1600	+0.984%	2	51	-99.838%
2025-12-19	6.1000	6.1000	6.1000	6.1000	+5.354%	1	51	-99.836%
2025-12-17	5.7900	5.7900	5.7900	5.7900	+0.696%	1	52	-99.827%
2025-12-15	5.7500	5.7500	5.7500	5.7500	+4.927%	2	51	-99.826%
2025-12-10	5.4800	5.4800	5.4800	5.4800	+9.600%	1	49	-99.818%
2025-12-09	5.0000	5.0500	5.0000	5.0000	-2.913%	40	50	-99.800%
2025-12-08	4.9300	5.1500	4.9300	5.1500	+11.957%	4	10	-99.806%
2025-12-05	4.6000	4.6000	4.6000	4.6000	-4.167%	3	6	-99.783%
2025-12-02	4.8000	4.8000	4.8000	4.8000	-26.718%	5	3	-99.792%
2025-11-24	6.5500	6.5500	6.5500	6.5500	0.000%	5	5	-99.847%