Dark

INTC20260717P44
INTC Jul 17 2026 44.00 Put (INTC260717P00044000)
option OPRA

EOD

Jul 7, 2026

0.0100-50.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0200	0.0300	0.0100	0.0100	-50.000%	3	2,859	0.000%
2026-07-01	0.0200	0.0200	0.0200	0.0200	0.000%	2	2,859	-50.000%
2026-06-30	0.0200	0.0200	0.0200	0.0200	-60.000%	1	2,860	-50.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,861	-80.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	+100.000%	2	2,860	-83.333%
2026-06-25	0.0400	0.0400	0.0300	0.0300	-50.000%	15	2,858	-66.667%
2026-06-23	0.0600	0.0600	0.0600	0.0600	-14.286%	3	2,853	-83.333%
2026-06-22	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,850	-85.714%
2026-06-18	0.0800	0.0800	0.0800	0.0800	0.000%	3	2,849	-87.500%
2026-06-11	0.0800	0.0800	0.0800	0.0800	+14.286%	42	2,849	-87.500%
2026-06-04	0.0700	0.0700	0.0700	0.0700	+16.667%	10	2,873	-85.714%
2026-06-03	0.0600	0.0600	0.0500	0.0600	-40.000%	27	2,883	-83.333%
2026-05-26	0.1000	0.1000	0.1000	0.1000	0.000%	100	2,890	-90.000%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-28.571%	1	2,990	-90.000%
2026-05-19	0.1400	0.1400	0.1400	0.1400	-17.647%	16	2,990	-92.857%
2026-05-18	0.1300	0.1900	0.1300	0.1700	+6.250%	14	3,005	-94.118%
2026-05-15	0.1600	0.1600	0.1600	0.1600	-23.810%	15	3,005	-93.750%
2026-05-14	0.2100	0.2100	0.2100	0.2100	+23.529%	1	3,034	-95.238%
2026-05-13	0.1900	0.1900	0.1500	0.1700	-48.485%	4	3,036	-94.118%
2026-05-12	0.1900	0.3300	0.1900	0.3300	+57.143%	7	3,036	-96.970%
2026-05-08	0.0900	0.2100	0.0900	0.2100	-25.000%	102	3,036	-95.238%
2026-05-07	0.2800	0.2800	0.2800	0.2800	+40.000%	20	3,095	-96.429%
2026-05-06	0.1800	0.2000	0.1800	0.2000	0.000%	76	3,115	-95.000%
2026-05-05	0.2100	0.2100	0.1900	0.2000	-31.034%	12	3,191	-95.000%
2026-05-04	0.3000	0.3000	0.2800	0.2900	-3.333%	102	3,184	-96.552%
2026-05-01	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,260	-96.667%
2026-04-30	0.2900	0.3000	0.2900	0.3000	-6.250%	108	3,260	-96.667%
2026-04-29	0.3500	0.3800	0.3200	0.3200	-20.000%	5	3,312	-96.875%
2026-04-28	0.4600	0.4800	0.4000	0.4000	-9.091%	23	3,311	-97.500%
2026-04-27	0.4600	0.4700	0.4400	0.4400	-12.000%	48	3,320	-97.727%
2026-04-24	0.5100	0.5400	0.4700	0.5000	-49.495%	16	3,340	-98.000%
2026-04-23	0.9500	1.0100	0.9000	0.9900	-10.000%	26	3,353	-98.990%
2026-04-22	0.9000	1.1000	0.9000	1.1000	+6.796%	84	3,341	-99.091%
2026-04-21	0.9300	1.0300	0.9000	1.0300	0.000%	31	3,323	-99.029%
2026-04-20	0.9300	1.0300	0.9300	1.0300	+13.187%	78	3,323	-99.029%
2026-04-17	0.7900	0.9100	0.7800	0.9100	-2.151%	91	3,306	-98.901%
2026-04-16	1.0000	1.0500	0.9300	0.9300	-24.390%	8	3,253	-98.925%
2026-04-15	1.2300	1.2300	1.2000	1.2300	-12.766%	8	3,255	-99.187%
2026-04-14	1.3800	1.4100	1.3800	1.4100	+7.634%	33	3,256	-99.291%
2026-04-13	1.4400	1.4400	1.2900	1.3100	-12.667%	413	3,239	-99.237%
2026-04-10	1.4900	1.5900	1.4900	1.5000	-7.407%	107	3,280	-99.333%
2026-04-09	1.7900	1.8200	1.6200	1.6200	-18.593%	138	3,270	-99.383%
2026-04-08	2.3500	2.3500	1.9000	1.9900	-39.697%	339	3,214	-99.497%
2026-04-07	3.3000	3.3500	3.1000	3.3000	-2.941%	109	2,908	-99.697%
2026-04-06	3.6000	3.6000	3.2800	3.4000	-11.688%	229	2,908	-99.706%
2026-04-02	4.1500	4.1500	3.8500	3.8500	-8.333%	80	2,942	-99.740%
2026-04-01	4.5000	4.6100	4.1900	4.2000	-24.324%	167	2,942	-99.762%
2026-03-31	6.5700	6.5700	5.5000	5.5500	-21.831%	299	2,927	-99.820%
2026-03-30	6.2600	7.1000	6.2600	7.1000	+14.701%	18	2,798	-99.859%
2026-03-27	6.0000	6.1900	5.8500	6.1900	+6.724%	53	2,795	-99.838%
2026-03-26	5.0000	5.8000	5.0000	5.8000	+26.087%	14	2,795	-99.828%
2026-03-25	4.5500	4.6000	4.5500	4.6000	-17.857%	22	2,786	-99.783%
2026-03-24	5.7100	5.8500	5.6000	5.6000	-3.448%	15	2,786	-99.821%
2026-03-23	5.6000	5.8000	5.6000	5.8000	-3.333%	19	2,792	-99.828%
2026-03-20	5.3500	6.0000	5.3000	6.0000	+19.284%	224	2,793	-99.833%
2026-03-19	5.8300	5.8300	4.9200	5.0300	-6.852%	63	2,779	-99.801%
2026-03-18	5.7400	5.7400	5.4000	5.4000	-5.263%	28	2,764	-99.815%
2026-03-17	5.5000	5.7000	5.5000	5.7000	+7.547%	11	2,767	-99.825%
2026-03-16	4.8000	5.3000	4.8000	5.3000	-3.636%	14	2,766	-99.811%
2026-03-13	5.3900	5.5000	5.1700	5.5000	+18.534%	126	2,760	-99.818%
2026-03-11	4.8500	4.8500	4.6400	4.6400	-7.753%	3	2,675	-99.784%
2026-03-10	4.9700	5.0400	4.7500	5.0300	-17.406%	261	2,678	-99.801%
2026-03-09	6.0900	6.0900	6.0900	6.0900	-5.288%	1	2,579	-99.836%
2026-03-06	6.0700	6.6400	6.0200	6.4300	+15.856%	106	2,578	-99.844%
2026-03-05	5.5500	5.5500	5.5500	5.5500	-5.932%	5	2,600	-99.820%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-6.349%	1	2,602	-99.831%
2026-03-03	6.6200	6.9000	6.3000	6.3000	+10.721%	2,032	2,603	-99.841%
2026-03-02	5.9200	5.9200	5.6900	5.6900	+0.530%	3	716	-99.824%
2026-02-27	6.1400	6.1400	5.5800	5.6600	-1.565%	29	716	-99.823%
2026-02-26	5.4900	6.0900	5.4900	5.7500	+8.491%	696	713	-99.826%
2026-02-25	5.5500	5.6400	5.2500	5.3000	-3.285%	28	448	-99.811%
2026-02-24	6.0000	6.0000	5.4800	5.4800	-12.039%	8	448	-99.818%
2026-02-20	6.0500	6.3000	5.9800	6.2300	+5.593%	30	444	-99.839%
2026-02-19	5.9000	5.9000	5.9000	5.9000	+8.257%	2	426	-99.831%
2026-02-18	5.8000	5.8000	5.4500	5.4500	+1.869%	5	424	-99.817%
2026-02-17	5.3500	5.4000	5.3500	5.3500	+2.885%	75	424	-99.813%
2026-02-13	5.6900	5.6900	5.2000	5.2000	-3.704%	18	427	-99.808%
2026-02-12	5.0700	5.4200	5.0200	5.4000	+9.091%	50	427	-99.815%
2026-02-11	4.8000	5.2500	4.8000	4.9500	-5.714%	77	429	-99.798%
2026-02-10	4.5300	5.2500	4.5300	5.2500	+22.093%	25	428	-99.810%
2026-02-09	4.9500	4.9500	4.3000	4.3000	-3.371%	21	410	-99.767%
2026-02-06	4.6500	4.6500	4.4500	4.4500	-16.822%	15	430	-99.775%
2026-02-05	5.4000	5.5000	5.3500	5.3500	+9.184%	3	430	-99.813%
2026-02-04	4.8800	5.4500	4.8800	4.9000	+6.522%	64	427	-99.796%
2026-02-03	4.5000	4.6000	4.4500	4.6000	-6.122%	11	469	-99.783%
2026-01-29	4.9000	4.9000	4.9000	4.9000	+2.083%	50	463	-99.796%
2026-01-28	5.1900	5.1900	4.5600	4.8000	-20.000%	166	513	-99.792%
2026-01-27	6.0400	6.0500	6.0000	6.0000	-11.765%	82	457	-99.833%
2026-01-26	6.2300	6.8500	6.2300	6.8000	+16.239%	137	395	-99.853%
2026-01-23	5.4000	5.9500	5.4000	5.8500	+49.616%	28	343	-99.829%
2026-01-22	3.9000	4.1000	3.9000	3.9100	-6.459%	3	343	-99.744%
2026-01-21	4.2000	4.2500	4.1800	4.1800	-18.835%	17	343	-99.761%
2026-01-20	5.1500	5.1500	5.1500	5.1500	-4.982%	12	328	-99.806%
2026-01-16	5.2700	5.4200	5.2000	5.4200	+7.115%	11	319	-99.815%
2026-01-15	4.9000	5.0600	4.9000	5.0600	-8.000%	8	319	-99.802%
2026-01-14	5.4500	5.5000	5.4500	5.5000	-5.172%	5	315	-99.818%
2026-01-13	6.1000	6.1000	5.7500	5.8000	-12.782%	7	311	-99.828%
2026-01-12	6.5500	6.6500	6.5500	6.6500	+8.130%	50	310	-99.850%
2026-01-09	6.7500	7.0000	6.1500	6.1500	-22.152%	36	262	-99.837%
2026-01-08	7.2000	7.9300	7.2000	7.9000	+12.857%	236	247	-99.873%
2026-01-07	6.8700	7.0000	6.8700	7.0000	-16.667%	31	254	-99.857%
2026-01-05	8.4000	8.4000	8.4000	8.4000	-16.335%	2	223	-99.881%
2025-12-26	10.0300	10.2000	10.0300	10.0400	-2.807%	10	223	-99.900%
2025-12-23	10.0200	10.3400	10.0200	10.3300	+4.449%	10	229	-99.903%
2025-12-22	9.8900	9.8900	9.8900	9.8900	-1.297%	1	236	-99.899%
2025-12-19	9.9900	10.0200	9.9900	10.0200	-2.244%	17	236	-99.900%
2025-12-18	9.9600	10.3000	9.9600	10.2500	+1.787%	47	219	-99.902%
2025-12-17	9.9700	10.4500	9.9700	10.0700	+4.896%	13	237	-99.901%
2025-12-16	9.6000	9.6000	9.6000	9.6000	-3.904%	1	246	-99.896%
2025-12-15	9.7900	9.9900	9.6400	9.9900	+19.928%	35	247	-99.900%
2025-12-08	8.3000	8.3300	8.3000	8.3300	+1.585%	3	221	-99.880%
2025-12-04	7.6000	8.3000	7.6000	8.2000	+10.067%	18	223	-99.878%
2025-12-03	7.4500	7.4500	7.4500	7.4500	0.000%	50	223	-99.866%
2025-12-02	7.7500	7.8000	7.4000	7.4500	0.000%	239	173	-99.866%