Dark

INTC20260717P39
INTC Jul 17 2026 39.00 Put (INTC260717P00039000)
option OPRA

EOD

Jul 6, 2026

0.0200-33.333%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,845	0.000%
2026-07-02	0.0600	0.0600	0.0300	0.0300	+50.000%	6	1,845	-33.333%
2026-07-01	0.0200	0.0200	0.0200	0.0200	+100.000%	5	1,845	0.000%
2026-06-26	0.0200	0.0200	0.0100	0.0100	-87.500%	13	1,847	+100.000%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-20.000%	10	1,846	-75.000%
2026-06-12	0.1000	0.1000	0.1000	0.1000	+150.000%	1	1,846	-80.000%
2026-06-10	0.0500	0.0500	0.0400	0.0400	-20.000%	29	1,846	-50.000%
2026-06-01	0.0800	0.0800	0.0500	0.0500	0.000%	3	1,875	-60.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	+400.000%	29	1,872	-60.000%
2026-05-27	0.0100	0.0100	0.0100	0.0100	-83.333%	4	1,881	+100.000%
2026-05-22	0.0500	0.0800	0.0300	0.0600	-25.000%	36	1,877	-66.667%
2026-05-18	0.0800	0.0800	0.0800	0.0800	-33.333%	1	1,895	-75.000%
2026-05-12	0.1200	0.1200	0.1200	0.1200	-53.846%	23	1,896	-83.333%
2026-05-07	0.1000	0.2600	0.1000	0.2600	+100.000%	36	1,897	-92.308%
2026-05-05	0.1500	0.1500	0.1300	0.1300	-13.333%	62	1,933	-84.615%
2026-05-04	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,902	-86.667%
2026-04-30	0.1800	0.2000	0.1800	0.2000	-4.762%	42	1,903	-90.000%
2026-04-29	0.2100	0.2100	0.2100	0.2100	-16.000%	10	1,868	-90.476%
2026-04-28	0.2600	0.2600	0.2500	0.2500	-3.846%	2	1,868	-92.000%
2026-04-27	0.3300	0.3300	0.2600	0.2600	-7.143%	6	1,868	-92.308%
2026-04-24	0.2800	0.3300	0.2700	0.2800	-46.154%	45	1,863	-92.857%
2026-04-23	0.5200	0.5200	0.5200	0.5200	-10.345%	1	1,848	-96.154%
2026-04-22	0.5800	0.5800	0.5800	0.5800	+9.434%	42	1,848	-96.552%
2026-04-21	0.4900	0.5300	0.4900	0.5300	+3.922%	7	1,853	-96.226%
2026-04-20	0.4800	0.5300	0.4800	0.5100	+4.082%	32	1,853	-96.078%
2026-04-17	0.4200	0.4900	0.4200	0.4900	+2.083%	58	1,853	-95.918%
2026-04-16	0.5100	0.5400	0.4800	0.4800	-23.810%	65	1,797	-95.833%
2026-04-15	0.6600	0.6600	0.6200	0.6300	-18.182%	104	1,758	-96.825%
2026-04-14	0.7500	0.7700	0.7500	0.7700	+2.667%	8	1,789	-97.403%
2026-04-13	0.8000	0.8000	0.7500	0.7500	-12.791%	6	1,796	-97.333%
2026-04-10	0.8600	0.8600	0.8600	0.8600	-12.245%	1	1,797	-97.674%
2026-04-09	1.0100	1.0100	0.9500	0.9800	-10.909%	16	1,797	-97.959%
2026-04-08	1.5600	1.5600	1.0300	1.1000	-38.889%	52	1,792	-98.182%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-9.091%	1	1,772	-98.889%
2026-04-06	1.9800	1.9800	1.9800	1.9800	-8.756%	1	1,771	-98.990%
2026-04-02	2.2000	2.2000	2.1700	2.1700	-13.200%	4	1,769	-99.078%
2026-04-01	2.8100	2.8100	2.5000	2.5000	-23.077%	5	1,769	-99.200%
2026-03-31	3.8500	3.8500	3.2500	3.2500	-26.966%	1,108	1,767	-99.385%
2026-03-30	3.7000	4.4500	3.7000	4.4500	+27.143%	39	755	-99.551%
2026-03-27	3.5500	3.5500	3.5000	3.5000	+1.449%	32	755	-99.429%
2026-03-26	2.9100	3.4500	2.9100	3.4500	+2.985%	252	743	-99.420%
2026-03-24	3.4500	3.4500	3.3500	3.3500	-6.425%	5	723	-99.403%
2026-03-20	3.0000	3.5800	3.0000	3.5800	+17.763%	49	723	-99.441%
2026-03-19	3.5700	3.5700	3.0400	3.0400	-10.588%	2	682	-99.342%
2026-03-18	3.5100	3.5100	3.4000	3.4000	-2.857%	63	682	-99.412%
2026-03-17	3.3000	3.5500	3.3000	3.5000	+8.359%	31	734	-99.429%
2026-03-16	2.7600	3.2300	2.7600	3.2300	+2.540%	3	741	-99.381%
2026-03-12	3.1800	3.1800	3.1500	3.1500	+4.651%	6	743	-99.365%
2026-03-10	3.0100	3.0100	3.0100	3.0100	-19.086%	1	738	-99.336%
2026-03-06	3.7200	3.7200	3.7200	3.7200	-11.429%	1	738	-99.462%
2026-03-03	4.2000	4.2000	4.2000	4.2000	+16.667%	2	738	-99.524%
2026-03-02	3.6000	3.6000	3.6000	3.6000	+2.857%	4	736	-99.444%
2026-02-27	3.5000	3.6500	3.4500	3.5000	0.000%	732	735	-99.429%
2026-02-26	3.4000	3.5000	3.4000	3.5000	+7.362%	22	483	-99.429%
2026-02-25	3.2000	3.2800	3.2000	3.2600	-2.687%	3	482	-99.387%
2026-02-24	3.6000	3.6000	3.3500	3.3500	-11.842%	23	482	-99.403%
2026-02-23	3.6000	3.8000	3.6000	3.8000	+4.110%	42	469	-99.474%
2026-02-19	3.6000	3.6500	3.6000	3.6500	+5.797%	13	443	-99.452%
2026-02-18	3.3500	3.4500	3.1500	3.4500	+1.471%	37	438	-99.420%
2026-02-17	3.5000	3.5500	3.4000	3.4000	+3.030%	13	419	-99.412%
2026-02-13	3.3000	3.3000	3.2500	3.3000	+10.000%	44	409	-99.394%
2026-02-12	3.0000	3.0000	3.0000	3.0000	-1.639%	42	409	-99.333%
2026-02-11	3.0000	3.2000	2.9500	3.0500	-4.688%	24	384	-99.344%
2026-02-10	2.9500	3.2000	2.9400	3.2000	+20.755%	14	394	-99.375%
2026-02-09	3.1500	3.1500	2.6500	2.6500	-15.873%	8	396	-99.245%
2026-02-05	3.2500	3.4500	3.1500	3.1500	-1.563%	17	396	-99.365%
2026-02-04	2.9400	3.3500	2.9400	3.2000	+13.074%	76	389	-99.375%
2026-02-02	3.1000	3.1000	2.6900	2.8300	-8.117%	30	355	-99.293%
2026-01-30	2.7800	3.0800	2.7800	3.0800	+5.479%	76	353	-99.351%
2026-01-28	3.0500	3.0500	2.9200	2.9200	-18.889%	201	348	-99.315%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-12.195%	3	470	-99.444%
2026-01-26	3.9100	4.1000	3.9000	4.1000	+17.143%	209	467	-99.512%
2026-01-23	3.5000	3.6000	3.3800	3.5000	+54.867%	9	261	-99.429%
2026-01-22	2.4600	2.4600	2.2600	2.2600	-29.375%	6	254	-99.115%
2026-01-20	2.9600	3.2000	2.8200	3.2000	-1.538%	40	254	-99.375%
2026-01-16	3.1500	3.3000	3.1500	3.2500	+6.557%	24	243	-99.385%
2026-01-15	3.0500	3.0500	3.0500	3.0500	-3.175%	3	243	-99.344%
2026-01-14	3.3000	3.4000	3.1500	3.1500	-10.511%	31	243	-99.365%
2026-01-13	3.5200	3.5200	3.5200	3.5200	-15.181%	1	236	-99.432%
2026-01-12	4.0500	4.1500	4.0500	4.1500	+10.667%	65	236	-99.518%
2026-01-09	4.0300	4.3500	3.7500	3.7500	-25.150%	26	206	-99.467%
2026-01-08	5.0000	5.0500	5.0000	5.0100	+17.882%	22	202	-99.601%
2026-01-07	4.7000	4.7000	4.2500	4.2500	-22.018%	2	184	-99.529%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-2.154%	3	183	-99.633%
2026-01-02	5.4900	5.5700	5.4900	5.5700	-21.660%	250	183	-99.641%
2025-12-24	7.1100	7.1100	7.1100	7.1100	+9.385%	1	59	-99.719%
2025-12-15	6.5000	6.5500	6.5000	6.5000	+8.514%	46	59	-99.692%
2025-12-12	5.9900	5.9900	5.9900	5.9900	+8.909%	1	15	-99.666%
2025-12-08	5.5000	5.5000	5.5000	5.5000	0.000%	5	15	-99.636%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+11.111%	1	14	-99.636%
2025-12-02	5.1500	5.1500	4.9000	4.9500	-12.234%	21	13	-99.596%
2025-12-01	5.6400	5.6400	5.6400	5.6400	0.000%	4	4	-99.645%