Dark

INTC20260717P49
INTC Jul 17 2026 49.00 Put (INTC260717P00049000)
option OPRA

Inactive

Jun 29, 2026

0.0300-70.000%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0300	0.0300	0.0300	0.0300	-70.000%	1	2,233	0.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-16.667%	1	2,234	-70.000%
2026-06-18	0.1200	0.1200	0.1200	0.1200	+9.091%	1	2,233	-75.000%
2026-06-17	0.1100	0.1100	0.1100	0.1100	0.000%	2	2,233	-72.727%
2026-06-16	0.1500	0.1600	0.1100	0.1100	0.000%	4	2,233	-72.727%
2026-06-15	0.0700	0.1600	0.0700	0.1100	-31.250%	50	2,232	-72.727%
2026-06-12	0.1600	0.2000	0.1600	0.1600	+23.077%	28	2,202	-81.250%
2026-06-11	0.1400	0.1400	0.1300	0.1300	+8.333%	11	2,214	-76.923%
2026-06-08	0.1200	0.1200	0.1200	0.1200	-7.692%	10	2,223	-75.000%
2026-06-05	0.1200	0.1500	0.1200	0.1300	+18.182%	181	2,223	-76.923%
2026-06-03	0.1100	0.1100	0.1100	0.1100	-26.667%	20	2,403	-72.727%
2026-06-02	0.1400	0.1500	0.1400	0.1500	+50.000%	6	2,383	-80.000%
2026-05-29	0.1200	0.1200	0.1000	0.1000	-33.333%	10	2,388	-70.000%
2026-05-26	0.1500	0.1500	0.1500	0.1500	+7.143%	10	2,383	-80.000%
2026-05-22	0.1400	0.1400	0.1400	0.1400	-12.500%	1	2,373	-78.571%
2026-05-21	0.1600	0.1600	0.1600	0.1600	0.000%	20	2,372	-81.250%
2026-05-20	0.2000	0.2100	0.1600	0.1600	-38.462%	35	2,372	-81.250%
2026-05-18	0.2300	0.2600	0.0500	0.2600	0.000%	22	2,321	-88.462%
2026-05-15	0.2600	0.2600	0.2600	0.2600	+4.000%	7	2,321	-88.462%
2026-05-14	0.2400	0.2500	0.2400	0.2500	+4.167%	12	2,333	-88.000%
2026-05-13	0.2400	0.2400	0.2100	0.2400	-7.692%	40	2,298	-87.500%
2026-05-12	0.2500	0.2600	0.2200	0.2600	0.000%	52	2,298	-88.462%
2026-05-11	0.3000	0.3000	0.2300	0.2600	-13.333%	12	2,298	-88.462%
2026-05-08	0.3000	0.3000	0.3000	0.3000	0.000%	16	2,318	-90.000%
2026-05-07	0.3000	0.3000	0.3000	0.3000	+3.448%	5	2,311	-90.000%
2026-05-06	0.3000	0.3100	0.2900	0.2900	-3.333%	19	2,306	-89.655%
2026-05-05	0.3400	0.3700	0.3000	0.3000	-31.818%	63	2,292	-90.000%
2026-05-04	0.4400	0.4400	0.4400	0.4400	-8.333%	5	2,291	-93.182%
2026-05-01	0.4400	0.4800	0.4400	0.4800	0.000%	18	2,273	-93.750%
2026-04-30	0.4800	0.5000	0.4800	0.4800	-7.692%	13	2,273	-93.750%
2026-04-29	0.5800	0.5800	0.4500	0.5200	-20.000%	30	2,271	-94.231%
2026-04-28	0.7000	0.7000	0.6500	0.6500	-12.162%	8	2,256	-95.385%
2026-04-27	0.7500	0.7900	0.7400	0.7400	-9.756%	6	2,255	-95.946%
2026-04-24	0.7700	0.8300	0.7000	0.8200	-53.672%	114	2,254	-96.341%
2026-04-23	1.6100	1.7700	1.6000	1.7700	-7.330%	22	2,224	-98.305%
2026-04-22	1.8600	1.9100	1.8600	1.9100	+11.696%	8	2,211	-98.429%
2026-04-21	1.6700	1.8200	1.6700	1.7100	-5.000%	33	2,184	-98.246%
2026-04-20	1.5700	1.8100	1.5700	1.8000	+7.143%	166	2,184	-98.333%
2026-04-17	1.4800	1.6800	1.4400	1.6800	+1.818%	205	2,091	-98.214%
2026-04-16	1.8300	1.8600	1.6500	1.6500	-25.000%	109	2,027	-98.182%
2026-04-15	2.0300	2.2300	2.0300	2.2000	-3.509%	15	1,979	-98.636%
2026-04-14	2.4800	2.4800	2.2800	2.2800	0.000%	10	1,979	-98.684%
2026-04-13	2.1800	2.3100	2.1800	2.2800	-11.284%	57	1,976	-98.684%
2026-04-10	2.9100	2.9100	2.5600	2.5700	-8.214%	66	1,936	-98.833%
2026-04-09	3.0000	3.1500	2.8000	2.8000	-17.647%	137	1,894	-98.929%
2026-04-08	3.8600	3.8600	3.2700	3.4000	-32.000%	307	1,840	-99.118%
2026-04-07	5.5400	5.5400	5.0000	5.0000	-10.233%	90	1,783	-99.400%
2026-04-06	5.6000	5.8500	5.5700	5.5700	-8.086%	113	1,757	-99.461%
2026-04-02	6.3000	6.4600	6.0600	6.0600	-8.872%	249	1,619	-99.505%
2026-04-01	7.0300	7.0300	6.6500	6.6500	-28.108%	2	1,619	-99.549%
2026-03-27	9.1500	9.2500	9.1500	9.2500	+11.985%	3	1,619	-99.676%
2026-03-26	8.2600	8.2600	8.2600	8.2600	+16.338%	20	1,620	-99.637%
2026-03-25	7.2300	7.2300	7.0000	7.1000	-19.774%	6	1,603	-99.577%
2026-03-24	8.8500	8.8500	8.8500	8.8500	+4.118%	11	1,600	-99.661%
2026-03-23	8.5000	8.5000	8.5000	8.5000	0.000%	11	1,602	-99.647%
2026-03-20	8.0000	8.5000	8.0000	8.5000	+9.677%	119	1,700	-99.647%
2026-03-19	7.7000	7.7500	7.7000	7.7500	-6.627%	8	1,596	-99.613%
2026-03-18	8.3500	8.3500	8.2500	8.3000	0.000%	19	1,598	-99.639%
2026-03-17	8.3000	8.3000	8.3000	8.3000	+10.667%	1	1,589	-99.639%
2026-03-16	6.8000	7.5000	6.8000	7.5000	-7.975%	14	1,590	-99.600%
2026-03-13	8.1500	8.1500	8.1500	8.1500	+10.884%	3	1,591	-99.632%
2026-03-10	7.3000	7.3500	7.3000	7.3500	-13.018%	6	1,594	-99.592%
2026-03-05	8.4500	8.4500	8.4500	8.4500	+1.562%	1	1,614	-99.645%
2026-03-04	8.3200	8.3200	8.3200	8.3200	-11.206%	1	1,613	-99.639%
2026-03-03	9.3700	9.3700	9.3700	9.3700	+6.477%	3	1,614	-99.680%
2026-03-02	8.7500	8.8000	8.7500	8.8000	+2.924%	20	1,615	-99.659%
2026-02-27	8.2500	8.5500	8.2500	8.5500	-0.927%	2	1,635	-99.649%
2026-02-26	8.8000	8.8000	8.6000	8.6300	+7.205%	26	1,635	-99.652%
2026-02-25	8.6000	8.6000	8.0500	8.0500	-5.848%	8	1,643	-99.627%
2026-02-24	8.7500	8.8000	8.5500	8.5500	-6.557%	66	1,643	-99.649%
2026-02-23	9.1500	9.1500	9.1500	9.1500	-1.613%	1	1,584	-99.672%
2026-02-20	9.3000	9.3000	9.3000	9.3000	+5.682%	1	1,584	-99.677%
2026-02-19	8.9000	8.9000	8.8000	8.8000	+5.389%	7	1,584	-99.659%
2026-02-18	8.4500	8.4500	8.1500	8.3500	+1.829%	12	1,587	-99.641%
2026-02-17	8.4500	8.4500	8.1000	8.2000	+1.863%	10	1,587	-99.634%
2026-02-13	8.2000	8.2500	7.9000	8.0500	+0.625%	18	1,591	-99.627%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+2.564%	1	1,591	-99.625%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-1.266%	3	1,592	-99.615%
2026-02-10	7.3500	7.9000	7.3500	7.9000	+18.797%	15	1,589	-99.620%
2026-02-09	7.7500	7.7500	6.6500	6.6500	-7.639%	8	1,588	-99.549%
2026-02-06	7.2000	7.2000	7.2000	7.2000	-7.097%	2	1,588	-99.583%
2026-02-05	8.1000	8.1000	7.7500	7.7500	+2.649%	45	1,586	-99.613%
2026-02-04	7.5400	8.3500	7.4200	7.5500	-0.658%	549	1,553	-99.603%
2026-02-03	7.2000	7.6000	6.8500	7.6000	-4.403%	642	1,035	-99.605%
2026-01-30	7.4500	7.9500	7.4500	7.9500	+3.247%	408	396	-99.623%
2026-01-29	8.0000	8.0000	7.7000	7.7000	-12.000%	9	71	-99.610%
2026-01-23	8.2000	8.7500	8.2000	8.7500	+45.833%	6	65	-99.657%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-4.000%	3	70	-99.500%
2026-01-21	6.5000	6.5000	6.2100	6.2500	-18.831%	4	67	-99.520%
2026-01-20	7.1500	7.7000	7.1500	7.7000	-6.667%	100	63	-99.610%
2026-01-16	8.2500	8.2500	8.2000	8.2500	+3.383%	12	3	-99.636%
2026-01-14	8.1500	8.1500	7.9800	7.9800	-17.306%	2	3	-99.624%
2026-01-12	9.6500	9.6500	9.6500	9.6500	-31.022%	1	2	-99.689%
2025-12-22	13.9900	13.9900	13.9900	13.9900	0.000%	1	1	-99.786%