Dark

INTC20260717P45
INTC Jul 17 2026 45.00 Put (INTC260717P00045000)
option OPRA

EOD

Jul 13, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.0100	0.0100	0.0100	0.0100	0.000%	2	4,786	0.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	0.000%	7	4,785	0.000%
2026-07-07	0.0300	0.0300	0.0100	0.0100	0.000%	4	4,785	0.000%
2026-07-06	0.0100	0.0100	0.0100	0.0100	-66.667%	1	4,787	0.000%
2026-07-02	0.0200	0.0300	0.0200	0.0300	0.000%	6	4,788	-66.667%
2026-06-29	0.0400	0.0400	0.0300	0.0300	-25.000%	29	4,788	-66.667%
2026-06-26	0.0400	0.0400	0.0400	0.0400	0.000%	1	4,764	-75.000%
2026-06-25	0.0400	0.0400	0.0300	0.0400	-42.857%	161	4,765	-75.000%
2026-06-24	0.0700	0.0700	0.0700	0.0700	0.000%	10	4,632	-85.714%
2026-06-23	0.1000	0.1000	0.0500	0.0700	-22.222%	124	4,622	-85.714%
2026-06-22	0.0800	0.0900	0.0800	0.0900	+28.571%	93	4,698	-88.889%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-22.222%	12	4,718	-85.714%
2026-06-15	0.1200	0.1200	0.0900	0.0900	-40.000%	375	4,718	-88.889%
2026-06-12	0.1500	0.1500	0.1500	0.1500	+36.364%	2	4,447	-93.333%
2026-06-11	0.0900	0.1100	0.0900	0.1100	+10.000%	2	4,447	-90.909%
2026-06-09	0.1000	0.1000	0.1000	0.1000	-9.091%	1	4,447	-90.000%
2026-06-05	0.0900	0.1100	0.0900	0.1100	+175.000%	12	4,448	-90.909%
2026-06-04	0.0800	0.0800	0.0400	0.0400	-55.556%	10	4,458	-75.000%
2026-06-03	0.1000	0.1000	0.0900	0.0900	+12.500%	41	4,463	-88.889%
2026-06-02	0.0800	0.0900	0.0800	0.0800	-20.000%	37	4,504	-87.500%
2026-06-01	0.1000	0.1100	0.0900	0.1000	+25.000%	37	4,509	-90.000%
2026-05-28	0.1300	0.1300	0.0800	0.0800	-27.273%	4	4,510	-87.500%
2026-05-27	0.1100	0.1100	0.1100	0.1100	+10.000%	11	4,514	-90.909%
2026-05-22	0.1000	0.1000	0.1000	0.1000	-16.667%	3	4,515	-90.000%
2026-05-21	0.1000	0.1200	0.1000	0.1200	-14.286%	21	4,518	-91.667%
2026-05-20	0.1200	0.1400	0.1200	0.1400	+27.273%	14	4,518	-92.857%
2026-05-19	0.1600	0.1600	0.1100	0.1100	-38.889%	59	4,520	-90.909%
2026-05-15	0.1900	0.1900	0.1800	0.1800	+5.882%	50	4,520	-94.444%
2026-05-14	0.1100	0.1700	0.1100	0.1700	+6.250%	20	4,547	-94.118%
2026-05-13	0.2000	0.2000	0.1600	0.1600	-5.882%	11	4,566	-93.750%
2026-05-12	0.1800	0.1900	0.1200	0.1700	-26.087%	141	4,566	-94.118%
2026-05-11	0.1900	0.2300	0.1900	0.2300	+15.000%	27	4,566	-95.652%
2026-05-08	0.2100	0.2300	0.1700	0.2000	-9.091%	272	4,603	-95.000%
2026-05-07	0.1800	0.2200	0.1800	0.2200	+4.762%	14	4,606	-95.455%
2026-05-06	0.2200	0.2200	0.2000	0.2100	0.000%	34	4,594	-95.238%
2026-05-05	0.3300	0.3300	0.2100	0.2100	-32.258%	257	4,586	-95.238%
2026-05-04	0.3200	0.3300	0.3000	0.3100	-8.824%	72	4,595	-96.774%
2026-05-01	0.4200	0.4200	0.3000	0.3400	-5.556%	16	4,596	-97.059%
2026-04-30	0.3400	0.3600	0.3200	0.3600	0.000%	84	4,596	-97.222%
2026-04-29	0.4000	0.4000	0.3100	0.3600	-16.279%	90	4,543	-97.222%
2026-04-28	0.4800	0.5400	0.4300	0.4300	-6.522%	790	4,582	-97.674%
2026-04-27	0.5000	0.5300	0.4600	0.4600	-14.815%	41	4,799	-97.826%
2026-04-24	0.4500	0.6000	0.4300	0.5400	-54.622%	247	4,785	-98.148%
2026-04-23	1.2000	1.2100	1.0000	1.1900	-5.556%	1,249	4,829	-99.160%
2026-04-22	1.1400	1.2600	1.0800	1.2600	+11.504%	56	4,532	-99.206%
2026-04-21	1.0500	1.1600	1.0400	1.1300	+1.802%	65	4,531	-99.115%
2026-04-20	1.0100	1.1600	1.0100	1.1100	+13.265%	117	4,531	-99.099%
2026-04-17	0.8900	1.0500	0.8800	0.9800	-5.769%	288	4,475	-98.980%
2026-04-16	1.1800	1.2000	1.0300	1.0400	-21.805%	362	4,353	-99.038%
2026-04-15	1.4600	1.4600	1.3200	1.3300	-11.333%	25	4,146	-99.248%
2026-04-14	1.6900	1.6900	1.4700	1.5000	+2.041%	194	4,137	-99.333%
2026-04-13	1.5300	1.5800	1.4300	1.4700	-14.035%	195	4,019	-99.320%
2026-04-10	1.8200	1.8200	1.6600	1.7100	-5.000%	423	3,991	-99.415%
2026-04-09	2.0000	2.1100	1.8000	1.8000	-17.808%	122	3,842	-99.444%
2026-04-08	2.7000	2.7000	2.1000	2.1900	-35.588%	220	3,740	-99.543%
2026-04-07	3.7000	3.7500	3.4000	3.4000	-15.000%	819	3,703	-99.706%
2026-04-06	3.9500	4.0000	3.7400	4.0000	-3.846%	234	3,650	-99.750%
2026-04-02	4.6500	5.0000	4.1100	4.1600	-11.864%	983	2,813	-99.760%
2026-04-01	5.4800	5.4800	4.5500	4.7200	-25.079%	98	2,813	-99.788%
2026-03-31	6.8500	6.8500	6.3000	6.3000	-17.969%	25	2,822	-99.841%
2026-03-30	7.1500	7.6800	7.1500	7.6800	+12.941%	43	2,810	-99.870%
2026-03-27	6.5500	6.8000	6.5200	6.8000	+10.569%	9	2,832	-99.853%
2026-03-26	5.5500	6.2200	5.5500	6.1500	+21.782%	65	2,837	-99.837%
2026-03-25	5.3600	5.3600	4.8500	5.0500	-20.472%	105	2,863	-99.802%
2026-03-24	6.5000	6.5000	6.3000	6.3500	+4.098%	11	2,843	-99.843%
2026-03-23	5.9800	6.3200	5.8000	6.1000	-6.442%	107	2,843	-99.836%
2026-03-20	5.9000	6.6000	5.6500	6.5200	+18.545%	488	2,868	-99.847%
2026-03-19	6.5000	6.5000	5.4500	5.5000	-8.333%	200	2,966	-99.818%
2026-03-18	6.0000	6.0000	5.7000	6.0000	-5.512%	258	2,913	-99.833%
2026-03-17	5.9000	6.3500	5.9000	6.3500	+11.404%	103	2,802	-99.843%
2026-03-16	5.0000	5.7000	5.0000	5.7000	-4.202%	14	2,803	-99.825%
2026-03-13	5.9500	5.9500	5.9500	5.9500	-3.409%	1	2,805	-99.832%
2026-03-12	6.0200	6.1600	6.0200	6.1600	+18.008%	10	2,805	-99.838%
2026-03-11	5.1200	5.3500	5.0900	5.2200	-2.430%	104	2,803	-99.808%
2026-03-10	5.8800	5.8800	5.3500	5.3500	-28.667%	109	2,812	-99.813%
2026-03-09	7.4600	7.5100	7.4600	7.5000	+7.914%	13	2,822	-99.867%
2026-03-06	6.6200	7.1000	6.5000	6.9500	+14.876%	104	2,817	-99.856%
2026-03-05	6.4000	6.4000	6.0500	6.0500	+0.833%	12	2,789	-99.835%
2026-03-04	6.4500	6.5000	6.0000	6.0000	-12.409%	38	2,801	-99.833%
2026-03-03	7.2000	7.2000	6.8500	6.8500	+11.382%	55	2,799	-99.854%
2026-03-02	6.3000	6.3000	6.1500	6.1500	-6.107%	2	2,804	-99.837%
2026-02-27	6.2000	6.5500	6.1400	6.5500	+4.134%	14	2,806	-99.847%
2026-02-26	6.5000	6.6700	6.2500	6.2900	+6.610%	149	2,805	-99.841%
2026-02-25	6.0300	6.2200	5.7500	5.9000	-3.437%	67	2,808	-99.831%
2026-02-24	6.4500	6.6400	6.0500	6.1100	-3.780%	170	2,808	-99.836%
2026-02-23	6.3500	6.3500	6.3500	6.3500	-6.618%	1	2,798	-99.843%
2026-02-20	6.8500	6.8500	6.8000	6.8000	+5.100%	3	2,798	-99.853%
2026-02-19	6.4700	6.4700	6.4700	6.4700	+8.375%	1	2,800	-99.845%
2026-02-18	6.1300	6.1300	5.8500	5.9700	-0.500%	19	2,800	-99.832%
2026-02-17	6.2000	6.3500	6.0000	6.0000	+3.448%	20	2,799	-99.833%
2026-02-13	6.0000	6.0000	5.6900	5.8000	-1.193%	41	2,762	-99.828%
2026-02-12	5.5600	6.0000	5.4700	5.8700	+3.527%	215	2,762	-99.830%
2026-02-11	5.5300	5.6700	5.4500	5.6700	-3.898%	12	2,748	-99.824%
2026-02-10	5.0000	5.9000	5.0000	5.9000	+23.690%	78	2,745	-99.831%
2026-02-09	5.4500	5.4500	4.7000	4.7700	-4.409%	31	2,727	-99.790%
2026-02-06	5.0700	5.2000	4.8500	4.9900	-10.090%	22	2,729	-99.800%
2026-02-05	6.0000	6.1800	5.5500	5.5500	-5.772%	9	2,724	-99.820%
2026-02-04	5.6000	6.1000	5.4500	5.8900	+10.093%	23	2,725	-99.830%
2026-02-03	5.2500	5.3500	5.2500	5.3500	+2.490%	12	2,733	-99.813%
2026-02-02	5.9000	5.9000	5.2200	5.2200	-13.145%	19	2,742	-99.808%
2026-01-30	5.3000	6.0100	5.2300	6.0100	+10.275%	44	2,741	-99.834%
2026-01-29	5.7000	5.7000	5.4000	5.4500	+2.444%	45	2,728	-99.817%
2026-01-28	5.3200	5.3200	5.3200	5.3200	-19.394%	25	2,723	-99.812%
2026-01-27	6.5000	6.6500	6.5000	6.6000	-10.811%	68	2,723	-99.848%
2026-01-26	6.7000	7.4000	6.7000	7.4000	+13.846%	56	2,720	-99.865%
2026-01-23	6.0500	6.5500	5.9000	6.5000	+52.941%	308	2,698	-99.846%
2026-01-22	4.5200	4.6500	4.1000	4.2500	-5.556%	1,062	2,492	-99.765%
2026-01-21	5.0000	5.0000	4.5000	4.5000	-15.094%	19	1,468	-99.778%
2026-01-20	5.7100	5.7100	5.3000	5.3000	-10.017%	45	1,458	-99.811%
2026-01-16	5.6700	6.0000	5.6700	5.8900	+5.179%	88	1,475	-99.830%
2026-01-15	5.4000	5.6000	5.3400	5.6000	-7.438%	569	1,475	-99.821%
2026-01-14	5.9000	6.3200	5.7500	6.0500	-2.104%	59	989	-99.835%
2026-01-13	6.5000	6.5000	6.1800	6.1800	-15.458%	98	994	-99.838%
2026-01-12	7.0000	7.3100	6.8300	7.3100	+8.618%	951	960	-99.863%
2026-01-09	6.9100	6.9100	6.7300	6.7300	-19.881%	13	33	-99.851%
2026-01-08	8.4000	8.4000	8.4000	8.4000	-4.545%	1	32	-99.881%
2026-01-05	8.8000	8.8000	8.8000	8.8000	-5.376%	2	30	-99.886%
2025-12-10	9.3000	9.3000	9.3000	9.3000	+1.197%	30	30	-99.892%
2025-12-08	8.5000	9.1900	8.5000	9.1900	+13.457%	6	30	-99.891%
2025-12-02	8.1000	8.1000	8.1000	8.1000	0.000%	30	30	-99.877%