Dark

INTC20260717P43
INTC Jul 17 2026 43.00 Put (INTC260717P00043000)
option OPRA

EOD

Jul 8, 2026

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0100	0.0100	0.0100	0.0100	0.000%	5	3,820	0.000%
2026-07-06	0.0100	0.0100	0.0100	0.0100	-50.000%	95	3,820	0.000%
2026-07-01	0.0200	0.0200	0.0200	0.0200	+100.000%	2	3,777	-50.000%
2026-06-29	0.0100	0.0100	0.0100	0.0100	-50.000%	1	3,779	0.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	-50.000%	2	3,778	-50.000%
2026-06-25	0.0300	0.0400	0.0300	0.0400	-20.000%	11	3,777	-75.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	5	3,777	-80.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-54.545%	156	3,772	-80.000%
2026-06-22	0.0600	0.1100	0.0600	0.1100	+37.500%	9	3,761	-90.909%
2026-06-17	0.0800	0.0800	0.0800	0.0800	-42.857%	4	3,768	-87.500%
2026-06-12	0.1200	0.1400	0.1200	0.1400	+40.000%	25	3,768	-92.857%
2026-06-11	0.0700	0.1000	0.0700	0.1000	+66.667%	178	3,790	-90.000%
2026-06-10	0.0600	0.0600	0.0600	0.0600	-40.000%	1	3,870	-83.333%
2026-06-05	0.1000	0.1000	0.1000	0.1000	+66.667%	10	3,870	-90.000%
2026-06-04	0.0600	0.0600	0.0600	0.0600	0.000%	3	3,870	-83.333%
2026-06-03	0.0600	0.0600	0.0600	0.0600	-25.000%	1	3,867	-83.333%
2026-06-01	0.0800	0.0800	0.0800	0.0800	-20.000%	1	3,867	-87.500%
2026-05-21	0.1100	0.1100	0.1000	0.1000	-23.077%	11	3,868	-90.000%
2026-05-19	0.1300	0.1300	0.1300	0.1300	-13.333%	16	3,868	-92.308%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-6.250%	3	3,867	-93.333%
2026-05-15	0.1600	0.1600	0.1600	0.1600	+6.667%	6	3,867	-93.750%
2026-05-14	0.1500	0.1500	0.1500	0.1500	+7.143%	2	3,864	-93.333%
2026-05-12	0.1800	0.1800	0.1400	0.1400	-12.500%	45	3,862	-92.857%
2026-05-11	0.1600	0.1600	0.1600	0.1600	-5.882%	1	3,862	-93.750%
2026-05-08	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,881	-94.118%
2026-05-07	0.2000	0.2000	0.2000	0.2000	+17.647%	10	3,881	-95.000%
2026-05-06	0.1700	0.1700	0.1700	0.1700	-5.556%	1	3,881	-94.118%
2026-05-05	0.1800	0.2000	0.1800	0.1800	-33.333%	27	3,881	-94.444%
2026-05-01	0.2700	0.2700	0.2700	0.2700	-15.625%	1	3,891	-96.296%
2026-04-30	0.3000	0.3200	0.2600	0.3200	+6.667%	35	3,891	-96.875%
2026-04-29	0.2800	0.3000	0.2800	0.3000	-16.667%	58	3,921	-96.667%
2026-04-28	0.3800	0.3800	0.3600	0.3600	-2.703%	3	3,889	-97.222%
2026-04-27	0.4100	0.4100	0.3700	0.3700	-11.905%	24	3,890	-97.297%
2026-04-24	0.4600	0.4900	0.4100	0.4200	-54.348%	85	3,889	-97.619%
2026-04-23	0.8500	0.9300	0.8500	0.9200	+1.099%	1,509	3,869	-98.913%
2026-04-22	0.9100	0.9100	0.9100	0.9100	+5.814%	3	3,686	-98.901%
2026-04-21	0.9000	0.9000	0.8600	0.8600	-3.371%	31	3,656	-98.837%
2026-04-20	0.7500	0.8900	0.7500	0.8900	+9.877%	4	3,656	-98.876%
2026-04-17	0.6900	0.8100	0.6900	0.8100	0.000%	32	3,653	-98.765%
2026-04-16	0.9500	0.9500	0.8100	0.8100	-25.000%	15	3,635	-98.765%
2026-04-15	1.0800	1.0800	1.0800	1.0800	-7.692%	1	3,634	-99.074%
2026-04-14	1.2000	1.2700	1.1700	1.1700	0.000%	17	3,634	-99.145%
2026-04-13	1.2800	1.2800	1.1700	1.1700	-15.217%	19	3,622	-99.145%
2026-04-10	1.3700	1.4200	1.3400	1.3800	-15.337%	142	3,628	-99.275%
2026-04-09	1.6000	1.6700	1.5700	1.6300	-8.427%	54	3,588	-99.387%
2026-04-08	2.0100	2.0100	1.7800	1.7800	-38.408%	478	3,557	-99.438%
2026-04-07	3.0000	3.1000	2.7900	2.8900	-6.774%	133	3,798	-99.654%
2026-04-06	2.9700	3.1700	2.9700	3.1000	-7.463%	22	3,793	-99.677%
2026-04-02	3.7300	3.7500	3.3400	3.3500	-16.250%	152	3,719	-99.701%
2026-04-01	4.0500	4.2000	3.7500	4.0000	-19.517%	510	3,719	-99.750%
2026-03-31	5.8700	5.8700	4.9700	4.9700	-21.732%	146	3,580	-99.799%
2026-03-30	5.4900	6.6000	5.4900	6.3500	+10.435%	6	3,471	-99.843%
2026-03-27	5.4000	5.7500	5.3000	5.7500	+9.524%	39	3,473	-99.826%
2026-03-26	4.6500	5.2500	4.6500	5.2500	+21.528%	80	3,454	-99.810%
2026-03-25	4.3200	4.3200	4.3200	4.3200	-19.403%	1	3,474	-99.769%
2026-03-24	5.3600	5.3600	5.2500	5.3600	+2.095%	814	3,475	-99.813%
2026-03-23	4.8500	5.2500	4.8200	5.2500	-2.235%	9	3,474	-99.810%
2026-03-20	4.7500	5.3700	4.7500	5.3700	+16.739%	75	3,468	-99.814%
2026-03-19	4.5000	4.6000	4.5000	4.6000	-6.122%	11	3,457	-99.783%
2026-03-18	5.3500	5.3500	4.9000	4.9000	-5.769%	37	3,464	-99.796%
2026-03-17	4.9700	5.2000	4.9700	5.2000	+18.182%	522	3,481	-99.808%
2026-03-16	4.0000	4.4000	4.0000	4.4000	-11.111%	147	2,979	-99.773%
2026-03-12	4.9000	4.9500	4.9000	4.9500	+6.452%	7	2,988	-99.798%
2026-03-10	4.8100	4.8100	4.2800	4.6500	-22.757%	78	2,988	-99.785%
2026-03-09	6.2800	6.2800	6.0200	6.0200	+2.034%	23	3,047	-99.834%
2026-03-06	5.4000	5.9300	5.4000	5.9000	+13.900%	132	3,045	-99.831%
2026-03-05	5.1000	5.1800	5.1000	5.1800	+2.372%	3	3,006	-99.807%
2026-03-04	5.2700	5.2700	5.0600	5.0600	-12.759%	3	3,006	-99.802%
2026-03-03	6.0000	6.2700	5.8000	5.8000	+11.111%	24	3,006	-99.828%
2026-03-02	5.4000	5.5000	5.1600	5.2200	-2.430%	1,269	3,004	-99.808%
2026-02-27	5.2300	5.3500	5.0600	5.3500	+3.282%	40	2,086	-99.813%
2026-02-26	5.1000	5.3500	5.1000	5.1800	+6.804%	177	2,082	-99.807%
2026-02-25	5.0500	5.2000	4.8000	4.8500	-6.731%	420	1,766	-99.794%
2026-02-24	5.4500	5.4500	5.2000	5.2000	-10.035%	7	1,766	-99.808%
2026-02-23	5.7900	5.7900	5.7800	5.7800	+1.940%	6	1,759	-99.827%
2026-02-20	5.7700	5.7700	5.6700	5.6700	+6.579%	13	1,753	-99.824%
2026-02-19	5.3700	5.3700	5.3000	5.3200	+8.350%	4	1,753	-99.812%
2026-02-18	5.3000	5.3000	4.7500	4.9100	-3.725%	72	1,753	-99.796%
2026-02-17	5.3000	5.3000	5.1000	5.1000	+8.511%	2	1,702	-99.804%
2026-02-13	4.9500	5.0300	4.7000	4.7000	+2.174%	1,865	1,121	-99.787%
2026-02-12	4.6000	4.6000	4.6000	4.6000	+1.099%	3	1,121	-99.783%
2026-02-11	4.6000	4.8000	4.5000	4.5500	-2.151%	78	1,124	-99.780%
2026-02-10	4.6000	4.7000	4.5500	4.6500	+19.231%	31	1,078	-99.785%
2026-02-09	4.5500	4.5500	3.8500	3.9000	-2.500%	27	1,078	-99.744%
2026-02-06	4.4000	4.4000	4.0000	4.0000	-15.966%	20	1,068	-99.750%
2026-02-05	4.8500	5.0500	4.7600	4.7600	-2.857%	12	1,049	-99.790%
2026-02-04	4.5500	5.1000	4.5500	4.9000	+18.644%	43	1,038	-99.796%
2026-02-03	4.1300	4.1300	4.1300	4.1300	-1.667%	1	1,020	-99.758%
2026-02-02	4.5000	4.5000	4.2000	4.2000	-7.692%	9	1,021	-99.762%
2026-01-29	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,021	-99.780%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-19.643%	4	1,021	-99.778%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-9.677%	61	1,021	-99.821%
2026-01-26	5.7000	6.2000	5.7000	6.2000	+14.815%	57	960	-99.839%
2026-01-23	5.2300	5.4000	4.9700	5.4000	+52.113%	18	941	-99.815%
2026-01-22	3.5500	3.5500	3.5500	3.5500	-6.579%	1	935	-99.718%
2026-01-21	3.8000	3.8000	3.8000	3.8000	-14.607%	2	935	-99.737%
2026-01-20	4.5500	4.5500	4.4500	4.4500	-11.000%	31	935	-99.775%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+8.696%	1	965	-99.800%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-4.366%	3	965	-99.783%
2026-01-14	5.0500	5.1200	4.8100	4.8100	-21.148%	5	965	-99.792%
2026-01-12	6.0000	6.1000	6.0000	6.1000	+7.018%	50	963	-99.836%
2026-01-09	6.2000	6.2000	5.7000	5.7000	-18.571%	24	933	-99.825%
2026-01-08	7.0000	7.0000	7.0000	7.0000	+6.061%	10	930	-99.857%
2026-01-07	6.9000	6.9000	6.1500	6.6000	-11.409%	352	930	-99.848%
2026-01-05	7.4500	7.4500	7.4500	7.4500	-6.289%	2	804	-99.866%
2025-12-08	7.9500	7.9600	7.9500	7.9500	+7.432%	3	804	-99.874%
2025-12-04	7.0000	7.4000	7.0000	7.4000	0.000%	830	802	-99.865%