Dark

INTC20260717P46
INTC Jul 17 2026 46.00 Put (INTC260717P00046000)
option OPRA

EOD

Jul 6, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.0400	0.0400	0.0400	0.0400	+100.000%	1	4,202	0.000%
2026-06-30	0.0200	0.0200	0.0200	0.0200	-50.000%	1	4,202	+100.000%
2026-06-26	0.0400	0.0400	0.0400	0.0400	0.000%	98	4,203	0.000%
2026-06-25	0.0500	0.0500	0.0400	0.0400	-20.000%	510	4,105	0.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-37.500%	4	3,595	-20.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-20.000%	1	3,593	-50.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-33.333%	2	3,593	-60.000%
2026-06-12	0.1500	0.1500	0.1500	0.1500	0.000%	37	3,593	-73.333%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+50.000%	5	3,591	-73.333%
2026-06-10	0.0900	0.1000	0.0900	0.1000	-16.667%	51	3,590	-60.000%
2026-06-09	0.1200	0.1200	0.1200	0.1200	+20.000%	2	3,595	-66.667%
2026-06-08	0.1000	0.1000	0.1000	0.1000	0.000%	2	3,597	-60.000%
2026-06-02	0.1000	0.1000	0.1000	0.1000	+233.333%	2	3,599	-60.000%
2026-05-29	0.0300	0.0300	0.0300	0.0300	-75.000%	1	3,599	+33.333%
2026-05-28	0.1000	0.1200	0.1000	0.1200	+9.091%	11	3,599	-66.667%
2026-05-26	0.1100	0.1100	0.1100	0.1100	-35.294%	25	3,599	-63.636%
2026-05-21	0.1400	0.1700	0.1400	0.1700	0.000%	7	3,589	-76.471%
2026-05-19	0.1800	0.1800	0.1700	0.1700	0.000%	3	3,589	-76.471%
2026-05-18	0.1700	0.1700	0.1700	0.1700	-10.526%	1	3,591	-76.471%
2026-05-13	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,591	-78.947%
2026-05-11	0.1500	0.2000	0.1500	0.2000	-9.091%	52	3,591	-80.000%
2026-05-07	0.2200	0.2200	0.2200	0.2200	0.000%	11	3,642	-81.818%
2026-05-06	0.2400	0.2400	0.2200	0.2200	-12.000%	13	3,644	-81.818%
2026-05-05	0.2700	0.2700	0.2300	0.2500	-28.571%	43	3,630	-84.000%
2026-04-30	0.3700	0.3700	0.3500	0.3500	0.000%	2	3,652	-88.571%
2026-04-29	0.4300	0.4400	0.3400	0.3500	-30.000%	10	3,652	-88.571%
2026-04-28	0.6200	0.6200	0.5000	0.5000	-5.660%	6	3,653	-92.000%
2026-04-27	0.5400	0.5700	0.5100	0.5300	-7.018%	2,027	3,651	-92.453%
2026-04-24	0.5600	0.6500	0.5100	0.5700	-54.032%	83	1,838	-92.982%
2026-04-23	1.1900	1.2400	1.1500	1.2400	-6.767%	42	1,886	-96.774%
2026-04-22	1.2500	1.3500	1.2500	1.3300	+3.101%	29	1,890	-96.992%
2026-04-21	1.1400	1.2900	1.1400	1.2900	0.000%	33	1,855	-96.899%
2026-04-20	1.1900	1.2900	1.1700	1.2900	+11.207%	15	1,855	-96.899%
2026-04-17	1.0100	1.1600	1.0100	1.1600	0.000%	33	1,846	-96.552%
2026-04-16	1.2900	1.2900	1.1600	1.1600	-24.675%	80	1,820	-96.552%
2026-04-15	1.7000	1.7500	1.5000	1.5400	-9.412%	15	1,832	-97.403%
2026-04-14	1.7700	1.8000	1.7000	1.7000	+6.250%	46	1,828	-97.647%
2026-04-13	1.7500	1.7500	1.6000	1.6000	-16.230%	27	1,800	-97.500%
2026-04-10	2.0600	2.0600	1.8100	1.9100	-14.732%	126	1,782	-97.906%
2026-04-09	2.3700	2.3700	2.2400	2.2400	-5.485%	78	1,721	-98.214%
2026-04-08	2.9500	2.9500	2.3700	2.3700	-36.800%	151	1,728	-98.312%
2026-04-07	3.9500	4.2000	3.7500	3.7500	-10.714%	278	1,864	-98.933%
2026-04-06	4.2100	4.4100	4.1200	4.2000	-15.152%	140	1,847	-99.048%
2026-04-02	4.9500	4.9500	4.9500	4.9500	-5.354%	2	1,816	-99.192%
2026-04-01	5.5500	5.5500	5.0300	5.2300	-30.267%	121	1,816	-99.235%
2026-03-31	7.4500	7.5000	7.4500	7.5000	-8.870%	3	1,774	-99.467%
2026-03-30	7.0000	8.2300	7.0000	8.2300	+12.740%	15	1,775	-99.514%
2026-03-27	7.1100	7.3500	7.0000	7.3000	+13.885%	123	1,769	-99.452%
2026-03-26	5.9000	6.5000	5.9000	6.4100	+15.495%	91	1,775	-99.376%
2026-03-25	5.8000	5.8000	5.3000	5.5500	-20.144%	138	1,786	-99.279%
2026-03-24	6.9000	6.9500	6.9000	6.9500	+7.919%	14	1,707	-99.424%
2026-03-23	6.4000	6.4500	6.4000	6.4400	-8.652%	9	1,708	-99.379%
2026-03-20	5.8500	7.0500	5.8500	7.0500	+15.574%	159	1,709	-99.433%
2026-03-19	6.3500	6.3500	6.0000	6.1000	-5.426%	151	1,705	-99.344%
2026-03-18	6.5500	6.5500	6.4500	6.4500	-3.008%	24	1,645	-99.380%
2026-03-17	6.6800	6.6800	6.5000	6.6500	+13.675%	10	1,645	-99.398%
2026-03-16	5.6000	5.8500	5.6000	5.8500	-12.030%	13	1,647	-99.316%
2026-03-13	6.6500	6.6500	6.6500	6.6500	+14.655%	2	1,654	-99.398%
2026-03-10	5.7500	5.8000	5.7500	5.8000	-18.310%	13	1,652	-99.310%
2026-03-06	7.0000	7.1000	7.0000	7.1000	-0.699%	2	1,653	-99.437%
2026-03-04	7.0000	7.1500	6.6000	7.1500	-7.742%	8	1,654	-99.441%
2026-03-03	8.1500	8.1500	7.7500	7.7500	+13.139%	5	1,657	-99.484%
2026-03-02	6.8500	6.8500	6.8500	6.8500	+1.481%	2	1,657	-99.416%
2026-02-27	6.7500	6.7500	6.5000	6.7500	-2.878%	5	1,657	-99.407%
2026-02-26	6.9500	6.9500	6.9500	6.9500	+8.594%	1	1,658	-99.424%
2026-02-25	6.6200	6.6500	6.3500	6.4000	-3.030%	331	1,517	-99.375%
2026-02-24	7.3000	7.3000	6.5500	6.6000	-12.000%	125	1,517	-99.394%
2026-02-23	7.2000	7.5500	7.2000	7.5000	-0.266%	223	1,511	-99.467%
2026-02-20	7.4900	7.7200	7.4000	7.5200	+7.429%	61	1,568	-99.468%
2026-02-19	7.0900	7.0900	6.8500	7.0000	+11.288%	134	1,556	-99.429%
2026-02-18	6.6000	6.7000	6.1300	6.2900	-2.481%	66	1,489	-99.364%
2026-02-17	6.9100	6.9100	6.4000	6.4500	+1.575%	12	1,464	-99.380%
2026-02-13	6.7500	6.7500	6.3500	6.3500	+0.794%	226	1,375	-99.370%
2026-02-12	6.0500	6.6000	6.0000	6.3000	+3.279%	67	1,375	-99.365%
2026-02-11	6.0500	6.4200	6.0500	6.1000	+1.836%	39	1,371	-99.344%
2026-02-10	5.7600	5.9900	5.7600	5.9900	+15.192%	6	1,374	-99.332%
2026-02-09	5.3500	5.3500	5.1500	5.2000	-7.965%	11	1,369	-99.231%
2026-02-06	5.5500	5.6500	5.5500	5.6500	-4.237%	8	1,371	-99.292%
2026-02-05	6.4500	6.4500	5.9000	5.9000	+0.855%	212	1,363	-99.322%
2026-02-04	6.4000	6.4000	5.8500	5.8500	0.000%	5	1,203	-99.316%
2026-02-03	5.5000	5.8500	5.4500	5.8500	+2.632%	4	1,206	-99.316%
2026-02-02	6.2000	6.2000	5.5500	5.7000	-12.977%	30	1,205	-99.298%
2026-01-30	5.8000	6.5500	5.8000	6.5500	+8.264%	65	1,200	-99.389%
2026-01-29	5.8800	6.0500	5.8800	6.0500	+4.491%	2	1,176	-99.339%
2026-01-28	6.1500	6.1500	5.7800	5.7900	-20.138%	77	1,178	-99.309%
2026-01-27	7.2500	7.2500	7.2500	7.2500	-9.938%	61	1,185	-99.448%
2026-01-26	7.6600	8.0500	7.6600	8.0500	+13.861%	32	1,138	-99.503%
2026-01-23	6.7300	7.0800	6.5700	7.0700	+53.696%	1,044	1,138	-99.434%
2026-01-22	4.6000	4.6000	4.6000	4.6000	-19.298%	12	114	-99.130%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-12.037%	5	102	-99.298%
2026-01-16	6.2500	6.5200	6.2000	6.4800	+8.543%	77	45	-99.383%
2026-01-15	5.8500	5.9700	5.7500	5.9700	-5.388%	28	45	-99.330%
2026-01-14	6.5200	6.7000	6.3100	6.3100	-7.342%	59	51	-99.366%
2026-01-13	6.8600	7.3400	6.8000	6.8100	-12.355%	50	63	-99.413%
2026-01-12	7.7900	7.8100	7.7500	7.7700	+4.435%	84	30	-99.485%
2026-01-09	7.8700	8.0000	7.3700	7.4400	-19.393%	229	31	-99.462%
2026-01-08	9.0000	9.2800	8.8600	9.2300	+14.374%	235	18	-99.567%
2026-01-07	7.8300	8.1100	7.8300	8.0700	-16.373%	116	14	-99.504%
2026-01-05	9.6500	9.6500	9.6500	9.6500	+11.561%	1	1	-99.585%
2025-12-03	8.6500	8.6500	8.6500	8.6500	0.000%	1	1	-99.538%