Dark

INTC20260717P41
INTC Jul 17 2026 41.00 Put (INTC260717P00041000)
option OPRA

EOD

Jul 9, 2026

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0500	0.0500	0.0100	0.0100	0.000%	5	2,121	0.000%
2026-07-06	0.0100	0.0100	0.0100	0.0100	-50.000%	2	2,120	0.000%
2026-07-02	0.0300	0.0300	0.0100	0.0200	-33.333%	19	2,117	-50.000%
2026-06-26	0.0300	0.0300	0.0300	0.0300	-25.000%	5	2,117	-66.667%
2026-06-24	0.0400	0.0400	0.0400	0.0400	-20.000%	2	2,117	-75.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-16.667%	406	2,117	-80.000%
2026-06-22	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,741	-83.333%
2026-06-18	0.0600	0.0600	0.0600	0.0600	+50.000%	2	1,733	-83.333%
2026-06-17	0.0700	0.0800	0.0400	0.0400	-50.000%	6	1,733	-75.000%
2026-06-16	0.0800	0.0800	0.0800	0.0800	+33.333%	4	1,733	-87.500%
2026-06-15	0.0600	0.0900	0.0600	0.0600	-45.455%	37	1,729	-83.333%
2026-06-12	0.0900	0.1200	0.0900	0.1100	+83.333%	54	1,747	-90.909%
2026-06-11	0.0400	0.0800	0.0400	0.0600	+20.000%	26	1,744	-83.333%
2026-06-09	0.0400	0.0600	0.0200	0.0500	0.000%	30	1,761	-80.000%
2026-06-08	0.0600	0.0700	0.0400	0.0500	-28.571%	243	1,772	-80.000%
2026-05-29	0.0500	0.0700	0.0400	0.0700	+16.667%	33	1,584	-85.714%
2026-05-27	0.0500	0.0700	0.0500	0.0600	0.000%	29	1,603	-83.333%
2026-05-26	0.0600	0.0800	0.0400	0.0600	-57.143%	44	1,626	-83.333%
2026-05-12	0.1400	0.1400	0.1400	0.1400	+16.667%	24	1,628	-92.857%
2026-05-11	0.2000	0.2000	0.1200	0.1200	-14.286%	6	1,628	-91.667%
2026-05-08	0.1400	0.1400	0.1400	0.1400	-17.647%	4	1,651	-92.857%
2026-05-07	0.1000	0.1700	0.1000	0.1700	+13.333%	57	1,653	-94.118%
2026-05-06	0.1500	0.1500	0.1500	0.1500	+7.143%	35	1,705	-93.333%
2026-05-05	0.1600	0.1600	0.1400	0.1400	-39.130%	11	1,740	-92.857%
2026-05-04	0.2200	0.2300	0.2100	0.2300	-4.167%	8	1,750	-95.652%
2026-05-01	0.2200	0.2400	0.2200	0.2400	+4.348%	10	1,745	-95.833%
2026-04-30	0.2300	0.2300	0.2200	0.2300	0.000%	9	1,745	-95.652%
2026-04-29	0.2300	0.2300	0.2300	0.2300	-30.303%	10	1,744	-95.652%
2026-04-28	0.3800	0.3800	0.3300	0.3300	0.000%	3	1,754	-96.970%
2026-04-27	0.3500	0.3500	0.3300	0.3300	-10.811%	7	1,751	-96.970%
2026-04-24	0.3200	0.3700	0.3200	0.3700	-51.948%	6	1,749	-97.297%
2026-04-23	0.6500	0.7700	0.6300	0.7700	+6.944%	88	1,749	-98.701%
2026-04-22	0.7200	0.7200	0.7200	0.7200	+2.857%	6	1,693	-98.611%
2026-04-20	0.6300	0.7000	0.6300	0.7000	+29.630%	50	1,693	-98.571%
2026-04-17	0.5400	0.5400	0.5400	0.5400	-19.403%	2	1,665	-98.148%
2026-04-16	0.7000	0.7000	0.6700	0.6700	-21.176%	14	1,667	-98.507%
2026-04-15	0.9800	0.9800	0.8500	0.8500	-7.609%	5	1,657	-98.824%
2026-04-14	1.0100	1.0100	0.9200	0.9200	-2.128%	63	1,655	-98.913%
2026-04-13	0.9800	0.9800	0.9000	0.9400	-16.814%	15	1,651	-98.936%
2026-04-10	1.1000	1.1300	1.1000	1.1300	-12.403%	40	1,640	-99.115%
2026-04-09	1.3600	1.3600	1.2500	1.2900	-9.155%	61	1,622	-99.225%
2026-04-08	1.6100	1.6100	1.4200	1.4200	-35.747%	10	1,577	-99.296%
2026-04-07	2.2800	2.3900	2.2000	2.2100	-11.952%	1,532	1,572	-99.548%
2026-04-06	2.4700	2.5100	2.4600	2.5100	-18.506%	4	1,907	-99.602%
2026-04-02	3.6500	3.6500	3.0800	3.0800	-2.222%	3	1,911	-99.675%
2026-04-01	3.4000	3.4000	3.0000	3.1500	-23.171%	18	1,911	-99.683%
2026-03-31	4.9600	4.9600	4.1000	4.1000	-23.077%	18	1,895	-99.756%
2026-03-30	5.0500	5.5100	5.0500	5.3300	+14.624%	24	1,907	-99.812%
2026-03-27	4.5500	4.6500	4.3500	4.6500	+24.000%	54	1,856	-99.785%
2026-03-26	3.7400	3.7500	3.6600	3.7500	+11.276%	59	1,861	-99.733%
2026-03-25	3.3500	3.4000	3.3500	3.3700	-21.628%	5	1,861	-99.703%
2026-03-24	4.5500	4.5500	4.3000	4.3000	+4.623%	4	1,863	-99.767%
2026-03-23	4.0500	4.1500	4.0500	4.1100	-7.640%	5	1,865	-99.757%
2026-03-20	3.6100	4.4500	3.6100	4.4500	+20.270%	166	1,867	-99.775%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-7.500%	3	1,849	-99.730%
2026-03-18	4.2500	4.3000	4.0000	4.0000	-6.977%	73	1,852	-99.750%
2026-03-17	4.1000	4.4000	4.1000	4.3000	+19.444%	29	1,912	-99.767%
2026-03-16	3.4500	3.6000	3.3500	3.6000	-12.621%	120	1,919	-99.722%
2026-03-13	3.9200	4.1200	3.8600	4.1200	-0.723%	216	1,917	-99.757%
2026-03-12	4.1500	4.1500	4.1500	4.1500	+18.571%	23	1,906	-99.759%
2026-03-11	3.5000	3.5000	3.5000	3.5000	0.000%	14	1,906	-99.714%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-22.737%	2	1,920	-99.714%
2026-03-09	4.5300	4.5300	4.5300	4.5300	+4.138%	1	1,922	-99.779%
2026-03-05	4.3500	4.3500	4.3500	4.3500	+4.819%	1	1,929	-99.770%
2026-03-04	4.1500	4.1500	4.1500	4.1500	-16.162%	1	1,929	-99.759%
2026-03-03	5.3000	5.3000	4.9400	4.9500	+10.000%	8	1,929	-99.798%
2026-03-02	4.4500	4.5000	4.4000	4.5000	+2.273%	56	1,930	-99.778%
2026-02-27	4.0900	4.4000	4.0600	4.4000	+2.326%	133	1,979	-99.773%
2026-02-26	4.3000	4.3000	4.3000	4.3000	+4.878%	3	1,872	-99.767%
2026-02-25	4.1900	4.1900	4.0000	4.1000	0.000%	111	1,764	-99.756%
2026-02-24	4.5000	4.5000	4.1000	4.1000	-14.583%	266	1,764	-99.756%
2026-02-23	4.5300	4.8000	4.5300	4.8000	+2.128%	27	1,635	-99.792%
2026-02-20	4.6900	4.9000	4.6900	4.7000	+9.302%	24	1,642	-99.787%
2026-02-19	4.4000	4.4000	4.3000	4.3000	+6.173%	7	1,635	-99.767%
2026-02-18	4.1000	4.1000	3.9500	4.0500	-6.897%	39	1,633	-99.753%
2026-02-17	4.3500	4.4000	4.3500	4.3500	+7.407%	43	1,602	-99.770%
2026-02-13	4.1000	4.1500	3.9000	4.0500	+9.459%	101	1,478	-99.753%
2026-02-12	3.7500	3.7500	3.7000	3.7000	-2.632%	7	1,478	-99.730%
2026-02-11	4.0000	4.0000	3.6500	3.8000	-5.000%	77	1,484	-99.737%
2026-02-10	3.7500	4.0000	3.7000	4.0000	+23.839%	25	1,504	-99.750%
2026-02-09	3.4500	3.4500	3.1000	3.2300	-2.121%	21	1,523	-99.690%
2026-02-06	3.5500	3.5500	3.3000	3.3000	-12.000%	20	1,536	-99.697%
2026-02-05	3.8000	4.2500	3.7500	3.7500	+2.740%	148	1,518	-99.733%
2026-02-04	3.6500	4.2000	3.6500	3.6500	0.000%	52	1,376	-99.726%
2026-02-03	3.3500	3.7000	3.2500	3.6500	+3.989%	46	1,348	-99.726%
2026-02-02	3.6100	3.6100	3.4000	3.5100	-8.831%	13	1,303	-99.715%
2026-01-30	3.5000	3.9500	3.5000	3.8500	+5.479%	26	1,302	-99.740%
2026-01-29	3.6500	3.8000	3.5500	3.6500	-19.780%	81	1,279	-99.726%
2026-01-27	4.5000	4.5500	4.5000	4.5500	-11.650%	3	1,270	-99.780%
2026-01-26	5.0600	5.1500	5.0600	5.1500	+17.045%	32	1,270	-99.806%
2026-01-23	4.0000	4.4000	4.0000	4.4000	+52.778%	5	1,242	-99.773%
2026-01-22	2.8700	2.8800	2.8700	2.8800	-8.571%	36	1,242	-99.653%
2026-01-21	3.1000	3.2500	3.0500	3.1500	-21.250%	35	1,248	-99.683%
2026-01-16	3.7500	4.2000	3.7500	4.0000	+6.667%	36	1,197	-99.750%
2026-01-15	3.8500	3.8500	3.6500	3.7500	-9.639%	26	1,197	-99.733%
2026-01-14	4.0000	4.1500	4.0000	4.1500	-17.822%	3	1,181	-99.759%
2026-01-12	5.0000	5.0500	5.0000	5.0500	+7.219%	51	1,178	-99.802%
2026-01-09	5.0800	5.0800	4.7100	4.7100	-19.487%	13	1,125	-99.788%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+11.429%	5	1,125	-99.829%
2026-01-07	5.8000	5.8000	5.0500	5.2500	-17.969%	8	1,130	-99.810%
2026-01-06	6.4000	6.4000	6.4000	6.4000	-3.759%	1	1,122	-99.844%
2026-01-05	6.1000	6.6500	6.1000	6.6500	-2.206%	1,032	98	-99.850%
2025-12-10	6.8000	6.8000	6.8000	6.8000	0.000%	12	98	-99.853%
2025-12-08	6.8000	6.8000	6.8000	6.8000	+8.800%	32	91	-99.853%
2025-12-02	6.2500	6.2500	6.2500	6.2500	-7.407%	1	60	-99.840%
2025-12-01	6.7500	6.7500	6.7500	6.7500	-2.878%	30	60	-99.852%
2025-11-28	6.9500	6.9500	6.9500	6.9500	0.000%	30	30	-99.856%