Dark

INTC20260717P47
INTC Jul 17 2026 47.00 Put (INTC260717P00047000)
option OPRA

EOD

Jul 7, 2026

0.0200+100.000%(+0.0100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0200	0.0200	0.0200	0.0200	+100.000%	35	3,562	0.000%
2026-07-06	0.0100	0.0100	0.0100	0.0100	-75.000%	3	3,562	+100.000%
2026-07-02	0.0400	0.0400	0.0400	0.0400	+300.000%	1	3,559	-50.000%
2026-07-01	0.0100	0.0100	0.0100	0.0100	-85.714%	2	3,559	+100.000%
2026-06-26	0.0700	0.0700	0.0700	0.0700	+600.000%	1	3,561	-71.429%
2026-06-25	0.0100	0.0100	0.0100	0.0100	-87.500%	1	3,560	+100.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-20.000%	10	3,561	-75.000%
2026-06-18	0.1000	0.1100	0.1000	0.1000	-16.667%	639	3,279	-80.000%
2026-06-17	0.1000	0.1200	0.1000	0.1200	-14.286%	9	3,279	-83.333%
2026-06-16	0.1300	0.1400	0.1300	0.1400	+55.556%	5	3,279	-85.714%
2026-06-15	0.1400	0.1400	0.0900	0.0900	+80.000%	231	3,279	-77.778%
2026-06-11	0.0500	0.0500	0.0500	0.0500	-44.444%	1	3,072	-60.000%
2026-06-05	0.0900	0.0900	0.0900	0.0900	+12.500%	1	3,073	-77.778%
2026-06-04	0.0800	0.0800	0.0800	0.0800	-27.273%	1	3,074	-75.000%
2026-06-02	0.1100	0.1100	0.1100	0.1100	+10.000%	13	3,074	-81.818%
2026-05-29	0.1000	0.1000	0.1000	0.1000	+42.857%	6	3,074	-80.000%
2026-05-28	0.1000	0.1000	0.0700	0.0700	-46.154%	32	3,079	-71.429%
2026-05-27	0.1300	0.1300	0.1300	0.1300	+18.182%	30	3,095	-84.615%
2026-05-26	0.1100	0.1100	0.1100	0.1100	0.000%	10	3,095	-81.818%
2026-05-22	0.1100	0.1100	0.0900	0.1100	-42.105%	25	3,091	-81.818%
2026-05-18	0.1900	0.1900	0.1900	0.1900	-5.000%	30	3,100	-89.474%
2026-05-15	0.1600	0.2100	0.1600	0.2000	-20.000%	7	3,100	-90.000%
2026-05-14	0.2000	0.2500	0.2000	0.2500	+13.636%	6	3,090	-92.000%
2026-05-12	0.2300	0.2300	0.2200	0.2200	+4.762%	6	3,084	-90.909%
2026-05-11	0.2400	0.2400	0.2100	0.2100	-30.000%	9	3,084	-90.476%
2026-05-07	0.3000	0.3000	0.3000	0.3000	+20.000%	10	3,087	-93.333%
2026-05-06	0.2500	0.2500	0.2500	0.2500	0.000%	2	3,087	-92.000%
2026-05-05	0.3200	0.3200	0.2400	0.2500	-35.897%	12	3,087	-92.000%
2026-05-04	0.3900	0.3900	0.3900	0.3900	-4.878%	20	3,091	-94.872%
2026-05-01	0.3900	0.4100	0.3900	0.4100	-4.651%	6	3,085	-95.122%
2026-04-30	0.4000	0.4300	0.3900	0.4300	0.000%	335	3,085	-95.349%
2026-04-29	0.4600	0.4700	0.4000	0.4300	-18.868%	158	3,100	-95.349%
2026-04-28	0.6700	0.6700	0.5300	0.5300	-7.018%	25	2,983	-96.226%
2026-04-27	0.6200	0.6500	0.5700	0.5700	-10.938%	63	2,975	-96.491%
2026-04-24	0.7600	0.7600	0.5700	0.6400	-55.245%	136	2,965	-96.875%
2026-04-23	1.2700	1.4300	1.2700	1.4300	-8.333%	146	2,888	-98.601%
2026-04-22	1.2800	1.5900	1.2800	1.5600	+13.869%	76	2,862	-98.718%
2026-04-21	1.3700	1.4800	1.3700	1.3700	-6.803%	47	2,763	-98.540%
2026-04-20	1.2500	1.4700	1.2500	1.4700	+17.600%	74	2,763	-98.639%
2026-04-17	1.1900	1.2500	1.1300	1.2500	-5.303%	95	2,731	-98.400%
2026-04-16	1.5000	1.5000	1.3200	1.3200	-24.138%	155	2,668	-98.485%
2026-04-15	1.8500	1.9400	1.6500	1.7400	-6.452%	88	2,569	-98.851%
2026-04-14	1.8600	2.0100	1.8600	1.8600	+2.762%	410	2,507	-98.925%
2026-04-13	1.9400	1.9800	1.8000	1.8100	-15.023%	83	2,406	-98.895%
2026-04-10	2.1000	2.1300	2.1000	2.1300	-4.054%	116	2,359	-99.061%
2026-04-09	2.6200	2.6200	2.2200	2.2200	-19.273%	118	2,269	-99.099%
2026-04-08	2.9600	3.0400	2.6100	2.7500	-33.735%	63	2,254	-99.273%
2026-04-07	4.6000	4.6000	4.1500	4.1500	-12.632%	214	2,274	-99.518%
2026-04-06	4.7500	4.7500	4.7000	4.7500	-4.040%	6	2,263	-99.579%
2026-04-02	6.0900	6.1000	4.9500	4.9500	-14.508%	160	2,270	-99.596%
2026-04-01	6.9000	6.9000	5.6000	5.7900	-21.224%	97	2,270	-99.655%
2026-03-31	8.1000	8.1000	7.3500	7.3500	-20.541%	8	2,267	-99.728%
2026-03-30	8.8500	9.3000	8.8500	9.2500	+16.352%	74	2,262	-99.784%
2026-03-27	8.0000	8.0000	7.6000	7.9500	+11.972%	4	2,225	-99.748%
2026-03-26	6.3500	7.1000	6.3500	7.1000	+16.393%	122	2,225	-99.718%
2026-03-25	6.0400	6.1000	5.8500	6.1000	-19.737%	139	2,232	-99.672%
2026-03-24	7.5500	7.6000	7.4500	7.6000	+5.556%	35	2,124	-99.737%
2026-03-23	6.9500	7.2500	6.9500	7.2000	-1.370%	13	2,126	-99.722%
2026-03-20	6.8500	7.3000	6.8500	7.3000	+11.450%	22	2,127	-99.726%
2026-03-19	6.5500	6.5500	6.5500	6.5500	+3.968%	20	2,133	-99.695%
2026-03-18	7.1500	7.1500	6.3000	6.3000	-11.268%	23	2,139	-99.683%
2026-03-17	7.1800	7.1800	7.1000	7.1000	+10.938%	13	2,142	-99.718%
2026-03-16	6.0600	6.4000	5.9500	6.4000	-5.882%	425	2,127	-99.688%
2026-03-13	6.8000	6.8000	6.8000	6.8000	+11.293%	25	1,846	-99.706%
2026-03-11	6.2300	6.3600	6.1100	6.1100	-3.780%	104	1,846	-99.673%
2026-03-10	6.3000	6.3500	6.3000	6.3500	-18.065%	14	1,849	-99.685%
2026-03-06	7.7500	7.7500	7.7500	7.7500	+11.511%	5	1,863	-99.742%
2026-03-04	7.6500	7.6500	6.9500	6.9500	-14.198%	6	1,866	-99.712%
2026-03-03	8.5500	8.5500	8.1000	8.1000	+9.459%	12	1,870	-99.753%
2026-03-02	7.4000	7.4000	7.4000	7.4000	+6.475%	1	1,870	-99.730%
2026-02-27	7.3000	7.3000	6.9500	6.9500	-6.208%	3	1,870	-99.712%
2026-02-26	7.7700	7.7800	7.4000	7.4100	+7.391%	101	1,869	-99.730%
2026-02-25	7.1400	7.1700	6.8000	6.9000	-6.122%	20	1,877	-99.710%
2026-02-24	7.3500	7.3500	7.3500	7.3500	-6.369%	1	1,877	-99.728%
2026-02-23	7.8500	7.8500	7.8500	7.8500	-2.484%	10	1,876	-99.745%
2026-02-20	8.2000	8.2000	8.0500	8.0500	+8.054%	47	1,886	-99.752%
2026-02-19	7.7700	7.7700	7.4500	7.4500	+7.194%	59	1,909	-99.732%
2026-02-18	7.2000	7.2000	6.9500	6.9500	-2.113%	8	1,873	-99.712%
2026-02-17	7.3500	7.3500	7.1000	7.1000	+2.158%	41	1,867	-99.718%
2026-02-13	7.5700	7.5700	6.9500	6.9500	+0.434%	3	1,869	-99.712%
2026-02-12	6.6000	6.9800	6.5900	6.9200	+4.532%	78	1,869	-99.711%
2026-02-11	6.6700	6.7000	6.6200	6.6200	-1.194%	9	1,872	-99.698%
2026-02-10	6.4000	6.7100	6.4000	6.7000	+19.643%	49	1,869	-99.701%
2026-02-09	6.4000	6.4000	5.6000	5.6000	-13.846%	38	1,875	-99.643%
2026-02-05	6.3700	7.1000	6.0300	6.5000	-5.109%	93	1,862	-99.692%
2026-02-04	6.4200	6.9000	5.9800	6.8500	+2.699%	85	1,846	-99.708%
2026-02-03	5.7000	6.6700	5.7000	6.6700	+5.538%	16	1,793	-99.700%
2026-02-02	6.7100	6.7100	6.0700	6.3200	-12.222%	14	1,779	-99.684%
2026-01-30	6.3000	7.3000	6.2000	7.2000	+15.200%	81	1,775	-99.722%
2026-01-29	6.6500	6.8500	6.2500	6.2500	-0.794%	98	1,750	-99.680%
2026-01-28	6.4500	6.4500	6.2000	6.3000	-21.250%	31	1,733	-99.683%
2026-01-27	8.0000	8.0000	8.0000	8.0000	-8.571%	61	1,708	-99.750%
2026-01-26	8.2000	8.7500	8.1000	8.7500	+13.636%	35	1,647	-99.771%
2026-01-23	7.3500	7.7000	7.1400	7.7000	+40.000%	40	1,622	-99.740%
2026-01-21	5.5000	5.5000	5.5000	5.5000	-19.118%	10	1,635	-99.636%
2026-01-20	6.9000	6.9000	6.2000	6.8000	-2.718%	29	1,625	-99.706%
2026-01-16	6.6700	7.0300	6.6700	6.9900	+5.909%	67	1,598	-99.714%
2026-01-15	6.1000	6.6000	6.1000	6.6000	-2.941%	12	1,598	-99.697%
2026-01-14	7.4500	7.4800	6.8000	6.8000	-8.108%	116	1,596	-99.706%
2026-01-13	7.6700	8.0100	7.1500	7.4000	-22.917%	1,600	1,590	-99.730%
2026-01-08	9.6000	9.6000	9.6000	9.6000	+2.674%	1	4	-99.792%
2025-12-03	9.3500	9.3500	9.3500	9.3500	0.000%	3	3	-99.786%