Dark

INTC20260717P40
INTC Jul 17 2026 40.00 Put (INTC260717P00040000)
option OPRA

Inactive

Jul 2, 2026

0.0100-80.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.0100	0.0100	0.0100	0.0100	-80.000%	1	4,559	0.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	+66.667%	1	4,609	-80.000%
2026-06-25	0.0600	0.0600	0.0300	0.0300	-25.000%	10	4,608	-66.667%
2026-06-24	0.0500	0.0500	0.0400	0.0400	-20.000%	20	4,611	-75.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-16.667%	3	4,599	-80.000%
2026-06-22	0.0500	0.0600	0.0400	0.0600	-14.286%	664	4,599	-83.333%
2026-06-18	0.0700	0.0700	0.0700	0.0700	+16.667%	30	4,894	-85.714%
2026-06-17	0.0600	0.0600	0.0600	0.0600	-25.000%	1	4,894	-83.333%
2026-06-15	0.0700	0.0800	0.0700	0.0800	-27.273%	11	4,894	-87.500%
2026-06-12	0.1200	0.1200	0.1000	0.1100	+37.500%	15	4,904	-90.909%
2026-06-11	0.0200	0.0800	0.0200	0.0800	+60.000%	148	4,904	-87.500%
2026-06-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	5,008	-80.000%
2026-06-09	0.0500	0.0700	0.0500	0.0500	-16.667%	35	5,007	-80.000%
2026-06-08	0.0600	0.0600	0.0600	0.0600	-62.500%	2	4,990	-83.333%
2026-06-05	0.0700	0.1600	0.0500	0.1600	+220.000%	92	4,990	-93.750%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-16.667%	21	5,005	-80.000%
2026-06-03	0.0600	0.0600	0.0600	0.0600	-25.000%	1	5,020	-83.333%
2026-06-02	0.0800	0.0800	0.0700	0.0800	0.000%	51	5,021	-87.500%
2026-06-01	0.0500	0.0800	0.0500	0.0800	+60.000%	2	4,998	-87.500%
2026-05-29	0.0500	0.0500	0.0500	0.0500	-16.667%	3	5,000	-80.000%
2026-05-28	0.1700	0.1700	0.0600	0.0600	-25.000%	11	4,997	-83.333%
2026-05-27	0.0800	0.0800	0.0800	0.0800	0.000%	10	4,992	-87.500%
2026-05-22	0.1100	0.1100	0.0800	0.0800	0.000%	5	4,992	-87.500%
2026-05-21	0.0800	0.0800	0.0800	0.0800	-38.462%	1	4,992	-87.500%
2026-05-20	0.1300	0.1300	0.1300	0.1300	+30.000%	2	4,992	-92.308%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-9.091%	62	5,036	-90.000%
2026-05-18	0.1000	0.1300	0.1000	0.1100	+10.000%	129	5,036	-90.909%
2026-05-14	0.1900	0.1900	0.1000	0.1000	-16.667%	4	5,036	-90.000%
2026-05-12	0.1100	0.1200	0.1100	0.1200	+9.091%	34	5,035	-91.667%
2026-05-11	0.1400	0.1500	0.1100	0.1100	-21.429%	314	5,035	-90.909%
2026-05-07	0.1400	0.1400	0.1400	0.1400	-6.667%	100	4,808	-92.857%
2026-05-06	0.1400	0.1500	0.1300	0.1500	+7.143%	63	4,808	-93.333%
2026-05-05	0.2200	0.2200	0.1400	0.1400	-22.222%	114	4,811	-92.857%
2026-05-04	0.2000	0.2000	0.1800	0.1800	-14.286%	62	4,804	-94.444%
2026-05-01	0.1900	0.2100	0.1200	0.2100	+10.526%	311	4,592	-95.238%
2026-04-30	0.2300	0.2300	0.1900	0.1900	-13.636%	136	4,592	-94.737%
2026-04-29	0.2400	0.2500	0.1700	0.2200	-18.519%	521	4,484	-95.455%
2026-04-28	0.3600	0.3600	0.2700	0.2700	-3.571%	278	4,494	-96.296%
2026-04-27	0.2700	0.3200	0.2700	0.2800	-15.152%	131	4,741	-96.429%
2026-04-24	0.4500	0.4500	0.2000	0.3300	-49.231%	1,327	4,740	-96.970%
2026-04-23	0.6200	0.6800	0.5500	0.6500	-4.412%	193	5,030	-98.462%
2026-04-22	0.6600	0.6800	0.5900	0.6800	+9.677%	72	4,911	-98.529%
2026-04-21	0.5600	0.6300	0.5600	0.6200	+3.333%	84	4,836	-98.387%
2026-04-20	0.5500	0.6200	0.5500	0.6000	+15.385%	92	4,836	-98.333%
2026-04-17	0.5000	0.5600	0.4600	0.5200	-5.455%	1,024	4,833	-98.077%
2026-04-16	0.6400	0.6700	0.5500	0.5500	-25.676%	452	4,096	-98.182%
2026-04-15	0.8100	0.8800	0.7200	0.7400	-12.941%	202	4,113	-98.649%
2026-04-14	0.8300	0.8700	0.8300	0.8500	+2.410%	22	4,150	-98.824%
2026-04-13	0.8900	0.9200	0.8200	0.8300	-11.702%	210	4,148	-98.795%
2026-04-10	1.0000	1.0300	0.9300	0.9400	-6.931%	510	4,162	-98.936%
2026-04-09	1.1200	1.1500	1.0100	1.0100	-19.841%	187	4,154	-99.010%
2026-04-08	1.7800	1.7800	1.1800	1.2600	-35.385%	493	4,150	-99.206%
2026-04-07	2.1700	2.1700	1.9500	1.9500	-9.722%	126	4,052	-99.487%
2026-04-06	1.9700	2.2800	1.9700	2.1600	-10.000%	54	4,064	-99.537%
2026-04-02	3.0000	3.0000	2.4000	2.4000	-15.789%	147	4,080	-99.583%
2026-04-01	2.7200	3.0600	2.6700	2.8500	-21.918%	273	4,080	-99.649%
2026-03-31	4.4200	4.4200	3.6500	3.6500	-23.958%	43	4,008	-99.726%
2026-03-30	4.2500	4.9500	4.2500	4.8000	+14.286%	75	4,010	-99.792%
2026-03-27	4.0000	4.2000	3.9000	4.2000	+9.948%	45	3,986	-99.762%
2026-03-26	3.2400	3.8200	3.2400	3.8200	+28.620%	303	3,978	-99.738%
2026-03-25	3.0000	3.0500	2.9300	2.9700	-20.800%	16	3,978	-99.663%
2026-03-24	3.8800	4.0400	3.7500	3.7500	-1.316%	59	3,985	-99.733%
2026-03-23	3.7000	3.8200	3.7000	3.8000	-5.000%	15	3,979	-99.737%
2026-03-20	3.2200	4.0000	3.2200	4.0000	+14.286%	106	3,981	-99.750%
2026-03-19	3.9700	3.9700	3.5000	3.5000	-2.778%	52	3,991	-99.714%
2026-03-18	3.8500	3.9000	3.4600	3.6000	-6.494%	196	4,024	-99.722%
2026-03-17	3.7200	3.9500	3.7200	3.8500	+6.944%	510	3,926	-99.740%
2026-03-16	2.8900	3.6000	2.8900	3.6000	-2.703%	22	3,466	-99.722%
2026-03-13	3.4900	3.7000	3.4900	3.7000	-4.145%	69	3,465	-99.730%
2026-03-12	3.2700	3.8600	3.2700	3.8600	+20.249%	65	3,467	-99.741%
2026-03-11	3.2000	3.2500	3.1300	3.2100	-1.534%	24	3,460	-99.688%
2026-03-10	3.7500	3.7500	3.2300	3.2600	-23.294%	7	3,456	-99.693%
2026-03-09	5.0000	5.0600	4.2500	4.2500	-5.556%	110	3,459	-99.765%
2026-03-06	4.0500	4.5000	4.0500	4.5000	+15.090%	19	3,363	-99.778%
2026-03-05	3.8000	3.9200	3.6500	3.9100	+8.011%	1,428	3,355	-99.744%
2026-03-04	3.6500	3.6700	3.6200	3.6200	-17.352%	25	2,137	-99.724%
2026-03-03	4.5500	4.8000	4.3500	4.3800	+9.500%	80	2,161	-99.772%
2026-03-02	4.0000	4.0000	4.0000	4.0000	+2.564%	10	2,156	-99.750%
2026-02-27	4.0300	4.0500	3.8700	3.9000	0.000%	143	2,154	-99.744%
2026-02-26	4.0000	4.0000	3.9000	3.9000	+6.849%	170	2,063	-99.744%
2026-02-25	3.5500	3.8400	3.5500	3.6500	-1.351%	332	1,748	-99.726%
2026-02-24	4.0200	4.0700	3.7000	3.7000	-12.114%	34	1,748	-99.730%
2026-02-23	4.1200	4.2100	4.1200	4.2100	+0.477%	16	1,739	-99.762%
2026-02-20	4.2300	4.4000	4.1900	4.1900	+2.696%	23	1,751	-99.761%
2026-02-19	4.0600	4.0800	3.9000	4.0800	+13.333%	530	1,736	-99.755%
2026-02-18	3.7000	3.7000	3.5500	3.6000	-4.000%	16	1,867	-99.722%
2026-02-17	3.9000	4.0000	3.7000	3.7500	+2.740%	30	1,869	-99.733%
2026-02-13	3.7000	3.7000	3.5500	3.6500	+1.108%	39	1,865	-99.726%
2026-02-12	3.3500	3.6500	3.3500	3.6100	+6.176%	56	1,865	-99.723%
2026-02-11	3.3000	3.5800	3.1700	3.4000	-5.556%	203	1,855	-99.706%
2026-02-10	3.3000	3.6100	3.3000	3.6000	+24.138%	39	1,786	-99.722%
2026-02-09	3.2500	3.2500	2.7700	2.9000	-4.605%	20	1,763	-99.655%
2026-02-06	3.2100	3.3200	2.9200	3.0400	-11.884%	195	1,760	-99.671%
2026-02-05	3.3000	3.8500	3.1500	3.4500	-2.266%	44	1,749	-99.710%
2026-02-04	3.3500	3.7500	3.3500	3.5300	+8.615%	139	1,742	-99.717%
2026-02-03	2.9900	3.2500	2.8800	3.2500	+8.333%	130	1,717	-99.692%
2026-02-02	3.3000	3.4000	3.0000	3.0000	-8.537%	11	1,789	-99.667%
2026-01-30	3.1200	3.2800	3.1000	3.2800	+1.235%	8	1,781	-99.695%
2026-01-29	3.2000	3.3500	3.2000	3.2400	+1.250%	11	1,777	-99.691%
2026-01-28	3.4500	3.4500	3.0500	3.2000	-20.988%	35	1,773	-99.688%
2026-01-27	4.1700	4.1700	4.0000	4.0500	-10.989%	19	1,790	-99.753%
2026-01-26	4.0500	4.6000	3.9500	4.5500	+16.667%	98	1,776	-99.780%
2026-01-23	3.6000	4.0100	3.6000	3.9000	+47.727%	629	1,726	-99.744%
2026-01-22	2.5800	2.7100	2.5800	2.6400	-2.222%	39	1,384	-99.621%
2026-01-21	2.9000	2.9000	2.7000	2.7000	-21.739%	893	1,376	-99.630%
2026-01-20	3.4500	3.5000	3.1000	3.4500	-5.479%	497	1,106	-99.710%
2026-01-16	3.4000	3.6500	3.4000	3.6500	+7.353%	88	1,002	-99.726%
2026-01-15	3.3000	3.5000	3.2000	3.4000	-3.955%	543	1,002	-99.706%
2026-01-14	3.4500	3.7600	3.4500	3.5400	-9.231%	479	910	-99.718%
2026-01-13	4.0000	4.0600	3.7900	3.9000	-15.217%	548	939	-99.744%
2026-01-12	4.5000	4.6000	4.3000	4.6000	+9.524%	745	838	-99.783%
2026-01-09	5.1500	5.1500	4.2000	4.2000	-25.000%	239	374	-99.762%
2026-01-08	5.6000	5.6000	5.6000	5.6000	+15.942%	2	186	-99.821%
2026-01-07	5.1600	5.1600	4.5500	4.8300	-18.136%	77	186	-99.793%
2026-01-06	5.9000	5.9300	5.9000	5.9000	-0.840%	53	187	-99.831%
2026-01-05	5.9800	5.9800	5.7000	5.9500	-19.919%	21	124	-99.832%
2025-12-29	7.4300	7.4300	7.4300	7.4300	+3.194%	7	124	-99.865%
2025-12-22	7.4500	7.4500	7.2000	7.2000	+13.386%	12	121	-99.861%
2025-12-12	6.3500	6.3500	6.3500	6.3500	+4.098%	1	121	-99.843%
2025-12-08	6.1000	6.1000	6.1000	6.1000	+5.172%	1	121	-99.836%
2025-12-05	5.8000	5.8000	5.8000	5.8000	-4.918%	4	121	-99.828%
2025-12-04	5.5000	6.1000	5.5000	6.1000	+12.963%	91	121	-99.836%
2025-12-02	5.5000	5.5000	5.4000	5.4000	0.000%	101	50	-99.815%