Dark

INTC20260717P42
INTC Jul 17 2026 42.00 Put (INTC260717P00042000)
option OPRA

EOD

Jul 6, 2026

0.0100-80.000%(-0.0400)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0100	0.0100	0.0100	0.0100	-80.000%	304	2,665	0.000%
2026-07-02	0.0100	0.0500	0.0100	0.0500	+150.000%	2	2,675	-80.000%
2026-07-01	0.0200	0.0200	0.0200	0.0200	+100.000%	3	2,675	-50.000%
2026-06-30	0.0300	0.0300	0.0100	0.0100	-66.667%	296	2,675	0.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,675	-66.667%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-37.500%	660	2,676	-80.000%
2026-06-16	0.1000	0.1000	0.0700	0.0800	+33.333%	16	2,134	-87.500%
2026-06-15	0.1000	0.1000	0.0600	0.0600	-33.333%	312	2,135	-83.333%
2026-06-11	0.0900	0.0900	0.0900	0.0900	+28.571%	4	1,930	-88.889%
2026-06-10	0.0800	0.0800	0.0500	0.0700	-12.500%	71	1,930	-85.714%
2026-06-09	0.0800	0.0800	0.0800	0.0800	+14.286%	4	1,930	-87.500%
2026-06-05	0.0700	0.1000	0.0600	0.0700	+40.000%	17	1,930	-85.714%
2026-06-04	0.0700	0.0700	0.0500	0.0500	-54.545%	4	1,924	-80.000%
2026-06-03	0.1100	0.1100	0.1100	0.1100	-45.000%	1	1,920	-90.909%
2026-06-01	0.1100	0.2000	0.1100	0.2000	+150.000%	4	1,920	-95.000%
2026-05-29	0.1000	0.1000	0.0800	0.0800	+14.286%	8	1,923	-87.500%
2026-05-28	0.1200	0.1200	0.0700	0.0700	-30.000%	7	1,921	-85.714%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,915	-90.000%
2026-05-20	0.1600	0.1600	0.1000	0.1200	-36.842%	19	1,915	-91.667%
2026-05-18	0.1900	0.1900	0.1900	0.1900	+26.667%	1	1,913	-94.737%
2026-05-15	0.1200	0.1500	0.1200	0.1500	+36.364%	2	1,913	-93.333%
2026-05-14	0.1100	0.1100	0.1100	0.1100	+10.000%	10	1,913	-90.909%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-28.571%	10	1,923	-90.000%
2026-05-12	0.1500	0.1500	0.1300	0.1400	-6.667%	9	1,923	-92.857%
2026-05-11	0.2100	0.2100	0.1500	0.1500	-21.053%	11	1,923	-93.333%
2026-05-08	0.1500	0.1900	0.1500	0.1900	-38.710%	4	1,917	-94.737%
2026-05-07	0.3100	0.3100	0.3100	0.3100	+93.750%	6	1,918	-96.774%
2026-05-06	0.1500	0.1700	0.1500	0.1600	-15.789%	7	1,924	-93.750%
2026-05-05	0.1900	0.1900	0.1900	0.1900	-17.391%	1	1,923	-94.737%
2026-05-04	0.2500	0.2500	0.2300	0.2300	-14.815%	218	1,924	-95.652%
2026-04-30	0.2400	0.2700	0.2400	0.2700	0.000%	150	1,926	-96.296%
2026-04-29	0.2700	0.2700	0.2700	0.2700	-12.903%	5	2,041	-96.296%
2026-04-28	0.3500	0.3500	0.3100	0.3100	-16.216%	21	2,042	-96.774%
2026-04-27	0.3700	0.3900	0.3700	0.3700	-9.756%	15	2,063	-97.297%
2026-04-24	0.6300	0.6300	0.3800	0.4100	-50.602%	18	2,069	-97.561%
2026-04-22	0.8100	0.8300	0.8100	0.8300	+9.211%	18	2,077	-98.795%
2026-04-20	0.7200	0.7700	0.7200	0.7600	+4.110%	205	2,077	-98.684%
2026-04-17	0.6300	0.7300	0.6100	0.7300	0.000%	36	2,077	-98.630%
2026-04-16	0.7300	0.7300	0.7300	0.7300	-31.776%	1	2,052	-98.630%
2026-04-14	1.1400	1.1400	1.0500	1.0700	+0.943%	49	2,051	-99.065%
2026-04-13	1.1100	1.1300	1.0500	1.0600	-10.924%	78	2,038	-99.057%
2026-04-10	1.2500	1.2500	1.1900	1.1900	-8.462%	61	2,043	-99.160%
2026-04-09	1.4200	1.4500	1.3000	1.3000	-17.197%	48	2,010	-99.231%
2026-04-08	1.7000	1.8100	1.5400	1.5700	-39.147%	692	1,994	-99.363%
2026-04-07	2.7000	2.7300	2.5000	2.5800	-10.105%	10	1,961	-99.612%
2026-04-06	2.6900	2.8700	2.6800	2.8700	-7.419%	10	1,964	-99.652%
2026-04-02	3.3400	3.3500	3.1000	3.1000	-8.284%	21	1,948	-99.677%
2026-04-01	4.0500	4.0500	3.3500	3.3800	-25.714%	877	1,948	-99.704%
2026-03-31	5.0500	5.0500	4.5500	4.5500	-24.793%	105	1,291	-99.780%
2026-03-30	5.3500	6.0500	5.3500	6.0500	+19.802%	35	1,211	-99.835%
2026-03-27	4.8600	5.1000	4.8000	5.0500	+8.602%	118	1,197	-99.802%
2026-03-26	4.2500	4.6700	4.2500	4.6500	+26.703%	65	1,189	-99.785%
2026-03-25	3.8700	3.8700	3.6700	3.6700	-23.542%	48	1,202	-99.728%
2026-03-24	4.7500	4.8000	4.7500	4.8000	+7.865%	4	1,200	-99.792%
2026-03-23	4.3000	4.4500	4.3000	4.4500	-2.198%	7	1,200	-99.775%
2026-03-20	4.1100	4.6500	4.0900	4.5500	+10.976%	118	1,199	-99.780%
2026-03-19	4.3000	4.3500	4.1000	4.1000	-7.865%	18	1,193	-99.756%
2026-03-18	4.7000	4.7000	4.4500	4.4500	-7.292%	173	1,196	-99.775%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+20.000%	10	1,321	-99.792%
2026-03-16	3.6200	4.0000	3.6200	4.0000	-13.978%	215	1,331	-99.750%
2026-03-13	4.2500	4.6500	4.2500	4.6500	+2.649%	191	1,375	-99.785%
2026-03-12	4.5000	4.5300	4.3000	4.5300	+15.857%	15	1,355	-99.779%
2026-03-11	3.9500	3.9500	3.8000	3.9100	-6.010%	59	1,351	-99.744%
2026-03-10	4.3700	4.3700	3.9000	4.1600	-22.820%	72	1,369	-99.760%
2026-03-06	5.0200	5.4000	4.9700	5.3900	+13.474%	106	1,369	-99.814%
2026-03-05	4.7500	4.7500	4.7500	4.7500	+5.556%	1	1,357	-99.789%
2026-03-04	5.2000	5.2000	4.5000	4.5000	-13.462%	10	1,357	-99.778%
2026-03-03	5.6000	5.6800	5.2000	5.2000	+10.638%	197	1,356	-99.808%
2026-03-02	4.9000	4.9000	4.7000	4.7000	-3.093%	9	1,265	-99.787%
2026-02-27	4.5300	4.9500	4.3300	4.8500	-0.818%	129	1,259	-99.794%
2026-02-26	4.5900	4.9200	4.5900	4.8900	+10.135%	77	1,149	-99.796%
2026-02-25	4.7000	4.7300	4.3500	4.4400	-1.987%	416	930	-99.775%
2026-02-24	4.9200	5.0000	4.5300	4.5300	-9.400%	19	930	-99.779%
2026-02-23	5.0000	5.0000	5.0000	5.0000	0.000%	2	927	-99.800%
2026-02-20	5.2000	5.4000	5.0000	5.0000	+1.010%	4	927	-99.800%
2026-02-19	4.9500	4.9500	4.8000	4.9500	+12.500%	136	927	-99.798%
2026-02-18	4.7300	4.7300	4.4000	4.4000	-4.348%	6	798	-99.773%
2026-02-17	4.7200	4.9500	4.6000	4.6000	+4.308%	14	795	-99.783%
2026-02-13	4.7000	4.7300	4.2500	4.4100	+1.379%	63	771	-99.773%
2026-02-12	4.1500	4.3500	4.1000	4.3500	+4.819%	28	771	-99.770%
2026-02-11	4.3000	4.3500	4.1000	4.1500	-9.783%	46	767	-99.759%
2026-02-10	4.0500	4.6000	4.0500	4.6000	+29.577%	42	743	-99.783%
2026-02-09	4.1000	4.1100	3.4500	3.5500	-4.826%	23	742	-99.718%
2026-02-06	4.0000	4.0000	3.6500	3.7300	-15.227%	68	766	-99.732%
2026-02-05	4.6500	4.7000	4.1000	4.4000	-5.376%	28	721	-99.773%
2026-02-04	4.1500	4.6500	4.1500	4.6500	+19.231%	12	719	-99.785%
2026-02-03	3.9000	3.9000	3.9000	3.9000	+2.632%	2	721	-99.744%
2026-02-02	3.8000	3.8000	3.8000	3.8000	-16.300%	2	721	-99.737%
2026-01-30	4.2000	4.5400	4.2000	4.5400	+8.095%	49	721	-99.780%
2026-01-29	4.0000	4.2000	4.0000	4.2000	-7.489%	2	710	-99.762%
2026-01-28	4.0700	4.5400	4.0700	4.5400	-10.980%	6	710	-99.780%
2026-01-27	5.0000	5.1000	4.9500	5.1000	-8.929%	62	715	-99.804%
2026-01-26	5.3100	5.8500	5.3000	5.6000	+15.464%	556	655	-99.821%
2026-01-23	4.5500	4.8500	4.5500	4.8500	+51.563%	12	121	-99.794%
2026-01-22	3.6500	3.6500	3.2000	3.2000	-5.045%	13	122	-99.688%
2026-01-21	3.5500	3.5500	3.3700	3.3700	-24.270%	4	112	-99.703%
2026-01-16	4.1500	4.4500	4.1500	4.4500	+11.250%	7	104	-99.775%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-8.884%	1	104	-99.750%
2026-01-14	4.6500	4.6500	4.3900	4.3900	-21.607%	6	103	-99.772%
2026-01-12	5.4500	5.6000	5.4500	5.6000	+8.738%	56	103	-99.821%
2026-01-09	5.7500	5.7500	5.1500	5.1500	-20.769%	14	73	-99.806%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+10.733%	22	74	-99.846%
2026-01-07	6.4000	6.4000	5.7500	5.8700	-16.143%	29	65	-99.830%
2026-01-05	7.0000	7.0000	7.0000	7.0000	-19.448%	2	42	-99.857%
2025-12-26	8.7000	8.7000	8.5000	8.6900	-1.474%	10	42	-99.885%
2025-12-23	8.8300	8.8300	8.8100	8.8200	+4.255%	10	45	-99.887%
2025-12-22	8.4600	8.4600	8.4600	8.4600	+2.795%	1	45	-99.882%
2025-12-19	8.2400	8.2400	8.2300	8.2300	-7.735%	17	45	-99.878%
2025-12-18	8.4700	9.0000	8.4700	8.9200	+3.121%	47	28	-99.888%
2025-12-17	8.5500	9.0000	8.5500	8.6500	+3.717%	13	45	-99.884%
2025-12-16	8.3400	8.3400	8.3400	8.3400	-3.584%	1	58	-99.880%
2025-12-15	8.3600	8.6500	8.2800	8.6500	+13.517%	35	59	-99.884%
2025-12-11	7.6200	7.6200	7.6200	7.6200	+3.673%	1	24	-99.869%
2025-12-08	7.3500	7.3500	7.3500	7.3500	+15.748%	2	25	-99.864%
2025-12-03	6.2800	6.3500	6.2800	6.3500	-4.223%	24	25	-99.843%
2025-12-02	6.6300	6.6300	6.6300	6.6300	0.000%	1	1	-99.849%