Dark

INTC20260717P48
INTC Jul 17 2026 48.00 Put (INTC260717P00048000)
option OPRA

EOD

Jul 8, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0200	0.0200	0.0200	0.0200	+100.000%	1	4,873	0.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,873	+100.000%
2026-07-06	0.0500	0.0500	0.0100	0.0100	-50.000%	2	4,878	+100.000%
2026-06-30	0.0300	0.0300	0.0100	0.0200	0.000%	16	4,878	0.000%
2026-06-29	0.0100	0.0200	0.0100	0.0200	-81.818%	4	4,890	0.000%
2026-06-26	0.0500	0.1100	0.0500	0.1100	+83.333%	5	4,890	-81.818%
2026-06-25	0.0500	0.0600	0.0500	0.0600	0.000%	5	4,890	-66.667%
2026-06-24	0.0600	0.0600	0.0600	0.0600	-40.000%	1	4,889	-66.667%
2026-06-23	0.0900	0.1000	0.0900	0.1000	-16.667%	31	4,890	-80.000%
2026-06-22	0.1600	0.1600	0.0900	0.1200	+9.091%	485	4,861	-83.333%
2026-06-18	0.1100	0.1100	0.1100	0.1100	-15.385%	1	4,658	-81.818%
2026-06-17	0.0900	0.1300	0.0900	0.1300	0.000%	17	4,658	-84.615%
2026-06-16	0.1300	0.1300	0.1300	0.1300	+18.182%	1	4,658	-84.615%
2026-06-15	0.1400	0.1500	0.1100	0.1100	+10.000%	27	4,659	-81.818%
2026-06-11	0.1100	0.1300	0.0900	0.1000	-37.500%	27	4,678	-80.000%
2026-06-10	0.1800	0.1800	0.1600	0.1600	+45.455%	39	4,696	-87.500%
2026-06-09	0.0700	0.1700	0.0700	0.1100	+22.222%	72	4,667	-81.818%
2026-06-08	0.1200	0.1300	0.0900	0.0900	-30.769%	139	4,728	-77.778%
2026-06-05	0.1100	0.1300	0.1100	0.1300	+30.000%	18	4,713	-84.615%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-16.667%	5	4,730	-80.000%
2026-06-02	0.1300	0.1400	0.1200	0.1200	-7.692%	34	4,725	-83.333%
2026-05-29	0.1000	0.1300	0.0700	0.1300	+18.182%	41	4,719	-84.615%
2026-05-28	0.1100	0.1100	0.1100	0.1100	+10.000%	4	4,755	-81.818%
2026-05-27	0.1400	0.1400	0.1000	0.1000	-16.667%	26	4,755	-80.000%
2026-05-26	0.1200	0.1400	0.1000	0.1200	-25.000%	25	4,777	-83.333%
2026-05-21	0.1600	0.1600	0.1600	0.1600	-20.000%	4	4,799	-87.500%
2026-05-20	0.1900	0.2000	0.1900	0.2000	+5.263%	14	4,799	-90.000%
2026-05-19	0.2200	0.2200	0.1900	0.1900	-20.833%	15	4,799	-89.474%
2026-05-18	0.2100	0.2400	0.1800	0.2400	-7.692%	61	4,799	-91.667%
2026-05-15	0.2800	0.2800	0.2500	0.2600	+23.810%	10	4,799	-92.308%
2026-05-14	0.2600	0.2800	0.2100	0.2100	-19.231%	7	4,787	-90.476%
2026-05-13	0.2100	0.2600	0.2100	0.2600	+8.333%	25	4,784	-92.308%
2026-05-12	0.2600	0.2600	0.2400	0.2400	+4.348%	2	4,784	-91.667%
2026-05-11	0.2400	0.2400	0.2300	0.2300	-8.000%	40	4,784	-91.304%
2026-05-08	0.2800	0.2800	0.2500	0.2500	-24.242%	14	4,771	-92.000%
2026-05-07	0.2400	0.3300	0.2400	0.3300	+32.000%	15	4,780	-93.939%
2026-05-06	0.2500	0.3000	0.2500	0.2500	-16.667%	124	4,765	-92.000%
2026-05-05	0.3200	0.3200	0.2800	0.3000	-25.000%	9	4,878	-93.333%
2026-05-04	0.4000	0.4100	0.4000	0.4000	-11.111%	11	4,886	-95.000%
2026-05-01	0.6300	0.6300	0.4100	0.4500	0.000%	12	4,896	-95.556%
2026-04-30	0.4300	0.4500	0.4200	0.4500	-6.250%	17	4,896	-95.556%
2026-04-29	0.5200	0.5200	0.4400	0.4800	-17.241%	13	4,907	-95.833%
2026-04-28	0.6100	0.6600	0.5800	0.5800	-10.769%	259	4,900	-96.552%
2026-04-27	0.6700	0.7200	0.6400	0.6500	-12.162%	32	5,039	-96.923%
2026-04-24	0.5700	0.7900	0.5700	0.7400	-55.422%	5,245	5,026	-97.297%
2026-04-23	1.5500	1.6600	1.4100	1.6600	-5.143%	119	6,301	-98.795%
2026-04-22	1.6100	1.7500	1.6000	1.7500	+12.179%	20	6,274	-98.857%
2026-04-21	1.4800	1.6300	1.4800	1.5600	-1.887%	131	6,212	-98.718%
2026-04-20	1.5000	1.6200	1.4800	1.5900	+6.711%	5,152	6,212	-98.742%
2026-04-17	1.3200	1.4900	1.2600	1.4900	+2.055%	182	1,162	-98.658%
2026-04-16	1.6000	1.6800	1.4600	1.4600	-23.560%	62	1,100	-98.630%
2026-04-15	2.0100	2.0200	1.8500	1.9100	-6.829%	24	1,089	-98.953%
2026-04-14	2.2100	2.2100	2.0500	2.0500	-1.442%	17	1,079	-99.024%
2026-04-13	2.4300	2.4300	2.0000	2.0800	-9.565%	205	1,079	-99.038%
2026-04-10	2.5000	2.5000	2.2600	2.3000	-11.197%	187	1,006	-99.130%
2026-04-09	2.8200	2.8200	2.5900	2.5900	-14.521%	401	1,019	-99.228%
2026-04-08	3.7000	3.7000	2.9400	3.0300	-33.407%	109	942	-99.340%
2026-04-07	4.5700	5.0100	4.5500	4.5500	-10.784%	318	928	-99.560%
2026-04-06	5.1500	5.3200	5.1000	5.1000	-8.929%	72	828	-99.608%
2026-04-02	6.6300	6.6300	5.6000	5.6000	-11.111%	460	744	-99.643%
2026-04-01	6.9000	6.9000	6.0400	6.3000	-34.375%	242	744	-99.683%
2026-03-30	9.2500	9.6000	9.2500	9.6000	+16.364%	23	644	-99.792%
2026-03-27	8.2500	8.2500	8.2500	8.2500	+13.014%	2	629	-99.758%
2026-03-26	7.3000	7.3000	7.3000	7.3000	+10.272%	1	629	-99.726%
2026-03-25	6.6200	6.6200	6.6200	6.6200	-19.268%	5	629	-99.698%
2026-03-24	8.2000	8.2100	8.2000	8.2000	+5.128%	28	629	-99.756%
2026-03-23	7.6500	7.9000	7.6500	7.8000	-6.024%	19	645	-99.744%
2026-03-20	6.6500	8.3000	6.6500	8.3000	+16.901%	24	657	-99.759%
2026-03-19	8.2500	8.2500	7.1000	7.1000	-7.190%	16	660	-99.718%
2026-03-18	7.7500	7.7500	7.6500	7.6500	-0.649%	17	674	-99.739%
2026-03-17	7.4500	7.7000	7.4500	7.7000	+12.409%	35	680	-99.740%
2026-03-16	7.4500	7.4500	6.3500	6.8500	-8.667%	59	692	-99.708%
2026-03-13	7.5000	7.5000	7.5000	7.5000	+13.636%	5	677	-99.733%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-4.348%	2	672	-99.697%
2026-03-10	6.8500	6.9000	6.8500	6.9000	-11.538%	12	672	-99.710%
2026-03-04	8.3000	8.3000	7.8000	7.8000	-14.286%	3	682	-99.744%
2026-03-03	9.1000	9.1000	9.1000	9.1000	+12.346%	1	684	-99.780%
2026-03-02	8.1000	8.1000	8.1000	8.1000	+1.250%	1	684	-99.753%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+8.108%	2	684	-99.750%
2026-02-25	7.7500	7.7800	7.4000	7.4000	-7.500%	76	693	-99.730%
2026-02-24	8.3500	8.3500	8.0000	8.0000	-8.257%	6	693	-99.750%
2026-02-23	8.4600	8.7200	8.4600	8.7200	+1.278%	17	687	-99.771%
2026-02-20	8.7500	8.8900	8.6100	8.6100	+5.386%	62	695	-99.768%
2026-02-19	8.3000	8.3000	8.1700	8.1700	+8.644%	13	714	-99.755%
2026-02-18	7.8000	8.0800	7.4400	7.5200	-3.590%	59	709	-99.734%
2026-02-17	8.1000	8.1000	7.8000	7.8000	+5.405%	3	703	-99.744%
2026-02-13	7.6000	7.6000	7.3500	7.4000	0.000%	21	706	-99.730%
2026-02-12	7.4500	7.4500	7.4000	7.4000	+0.271%	3	706	-99.730%
2026-02-11	7.3700	7.3900	7.3700	7.3800	-0.270%	6	706	-99.729%
2026-02-10	6.8500	7.5900	6.8500	7.4000	+20.325%	47	709	-99.730%
2026-02-09	6.5000	6.5000	6.1000	6.1500	-2.381%	12	705	-99.675%
2026-02-06	6.3500	6.6000	6.2300	6.3000	-9.353%	21	706	-99.683%
2026-02-05	7.4800	7.8000	6.9500	6.9500	0.000%	65	689	-99.712%
2026-02-04	7.5000	7.6500	6.9500	6.9500	0.000%	302	624	-99.712%
2026-02-03	6.4500	7.2000	6.3500	6.9500	+1.460%	41	353	-99.712%
2026-02-02	6.9500	6.9500	6.8500	6.8500	-8.667%	11	312	-99.708%
2026-01-30	6.9000	7.5500	6.8500	7.5000	+8.696%	58	308	-99.733%
2026-01-29	7.0000	7.4500	6.9000	6.9000	+0.730%	31	250	-99.710%
2026-01-28	7.1100	7.1500	6.7700	6.8500	-20.809%	76	220	-99.708%
2026-01-27	8.6500	8.6500	8.6500	8.6500	-7.979%	61	219	-99.769%
2026-01-26	8.9100	9.4000	8.9100	9.4000	+14.634%	12	160	-99.787%
2026-01-23	7.5000	8.3000	7.5000	8.2000	+50.459%	37	167	-99.756%
2026-01-22	5.7200	5.7200	5.4500	5.4500	-10.656%	4	174	-99.633%
2026-01-21	5.9500	6.1500	5.8500	6.1000	-18.667%	76	173	-99.672%
2026-01-16	7.1500	7.7000	7.1000	7.5000	+6.534%	91	78	-99.733%
2026-01-15	7.1000	7.4000	6.9500	7.0400	-5.121%	74	78	-99.716%
2026-01-14	7.6200	7.7100	7.4200	7.4200	-5.838%	63	48	-99.730%
2026-01-13	8.3200	8.3200	7.8600	7.8800	-12.152%	45	57	-99.746%
2026-01-12	8.6500	9.0200	8.6500	8.9700	+3.222%	87	23	-99.777%
2026-01-09	9.2200	9.2300	8.6800	8.6900	-17.630%	228	25	-99.770%
2026-01-08	10.5500	10.5500	10.5500	10.5500	+11.640%	1	14	-99.810%
2026-01-07	9.1800	9.5000	9.1800	9.4500	0.000%	116	13	-99.788%