Dark

INTC20260717P50
INTC Jul 17 2026 50.00 Put (INTC260717P00050000)
option OPRA

EOD

Jul 13, 2026

0.0100-66.667%(-0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.0100	0.0100	0.0100	0.0100	-66.667%	22	5,584	0.000%
2026-07-10	0.0100	0.0300	0.0100	0.0300	+50.000%	2	5,593	-66.667%
2026-07-09	0.0200	0.0200	0.0200	0.0200	+100.000%	1	5,594	-50.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	0.000%	11	5,594	0.000%
2026-07-07	0.0100	0.0100	0.0100	0.0100	0.000%	1	5,595	0.000%
2026-07-06	0.0300	0.0300	0.0100	0.0100	0.000%	5	5,594	0.000%
2026-07-02	0.0100	0.0100	0.0100	0.0100	-50.000%	10	5,605	0.000%
2026-07-01	0.0300	0.0300	0.0200	0.0200	-33.333%	14	5,605	-50.000%
2026-06-30	0.0400	0.0400	0.0200	0.0300	0.000%	31	5,615	-66.667%
2026-06-29	0.0400	0.0600	0.0300	0.0300	-40.000%	507	5,633	-66.667%
2026-06-26	0.0600	0.0600	0.0500	0.0500	0.000%	60	5,636	-80.000%
2026-06-25	0.0700	0.0700	0.0100	0.0500	-37.500%	163	5,665	-80.000%
2026-06-24	0.1000	0.1000	0.0700	0.0800	-11.111%	101	5,749	-87.500%
2026-06-23	0.1500	0.1500	0.0500	0.0900	-10.000%	65	5,806	-88.889%
2026-06-22	0.1000	0.1300	0.0900	0.1000	-23.077%	787	5,809	-90.000%
2026-06-18	0.1000	0.1300	0.1000	0.1300	-13.333%	105	5,291	-92.308%
2026-06-17	0.1200	0.1500	0.1200	0.1500	+15.385%	88	5,291	-93.333%
2026-06-16	0.1500	0.1700	0.1300	0.1300	-27.778%	75	5,291	-92.308%
2026-06-15	0.1500	0.1800	0.1400	0.1800	-5.263%	200	5,309	-94.444%
2026-06-12	0.2100	0.2100	0.1300	0.1900	+18.750%	288	5,329	-94.737%
2026-06-11	0.1500	0.1900	0.1000	0.1600	0.000%	247	5,494	-93.750%
2026-06-10	0.1500	0.1600	0.1300	0.1600	-11.111%	15	5,548	-93.750%
2026-06-09	0.1100	0.2000	0.1100	0.1800	+50.000%	81	5,555	-94.444%
2026-06-08	0.1000	0.1500	0.0900	0.1200	-20.000%	27	5,615	-91.667%
2026-06-05	0.1000	0.1800	0.0900	0.1500	+66.667%	717	5,623	-93.333%
2026-06-04	0.0900	0.1200	0.0900	0.0900	-18.182%	63	5,521	-88.889%
2026-06-03	0.1000	0.1200	0.0500	0.1100	-15.385%	8	5,481	-90.909%
2026-06-02	0.1700	0.1700	0.1300	0.1300	-31.579%	14	5,482	-92.308%
2026-06-01	0.2000	0.2000	0.1300	0.1900	+5.556%	567	5,482	-94.737%
2026-05-29	0.1000	0.1800	0.0700	0.1800	+63.636%	1,697	5,493	-94.444%
2026-05-28	0.1400	0.1500	0.1100	0.1100	-21.429%	53	4,248	-90.909%
2026-05-27	0.1500	0.1800	0.1100	0.1400	0.000%	51	4,244	-92.857%
2026-05-26	0.1500	0.1700	0.1200	0.1400	-30.000%	28	4,248	-92.857%
2026-05-22	0.1500	0.2000	0.1100	0.2000	+53.846%	66	4,249	-95.000%
2026-05-21	0.1900	0.2000	0.1000	0.1300	-38.095%	69	4,291	-92.308%
2026-05-20	0.1800	0.2300	0.1800	0.2100	-12.500%	162	4,291	-95.238%
2026-05-19	0.2900	0.2900	0.2200	0.2400	-4.000%	236	4,554	-95.833%
2026-05-18	0.2700	0.2700	0.2500	0.2500	-3.846%	203	4,554	-96.000%
2026-05-15	0.2800	0.3000	0.2400	0.2600	+4.000%	129	4,554	-96.154%
2026-05-14	0.1500	0.2700	0.1500	0.2500	+8.696%	31	4,459	-96.000%
2026-05-13	0.2400	0.2800	0.2300	0.2300	-8.000%	319	4,622	-95.652%
2026-05-12	0.3700	0.4300	0.2500	0.2500	-10.714%	214	4,622	-96.000%
2026-05-11	0.2600	0.3200	0.2600	0.2800	-6.667%	330	4,622	-96.429%
2026-05-08	0.3200	0.3300	0.2800	0.3000	-9.091%	1,041	4,495	-96.667%
2026-05-07	0.3300	0.4000	0.3000	0.3300	0.000%	174	4,843	-96.970%
2026-05-06	0.3100	0.3800	0.3000	0.3300	-8.333%	115	4,715	-96.970%
2026-05-05	0.3700	0.4000	0.3300	0.3600	-18.182%	719	4,717	-97.222%
2026-05-04	0.5400	0.5400	0.4400	0.4400	-13.725%	205	4,350	-97.727%
2026-05-01	0.4900	0.5600	0.4600	0.5100	-3.774%	293	4,193	-98.039%
2026-04-30	0.7000	0.7000	0.5000	0.5300	-7.018%	145	4,193	-98.113%
2026-04-29	0.5900	0.6600	0.5100	0.5700	-17.391%	730	4,185	-98.246%
2026-04-28	0.7800	0.8200	0.6900	0.6900	-6.757%	361	4,079	-98.551%
2026-04-27	0.8200	0.8700	0.7400	0.7400	-12.941%	596	3,990	-98.649%
2026-04-24	0.7500	0.9800	0.6900	0.8500	-57.071%	1,211	4,051	-98.824%
2026-04-23	1.9200	2.0600	1.7600	1.9800	-8.756%	315	3,722	-99.495%
2026-04-22	1.6800	2.1800	1.6800	2.1700	+14.211%	280	3,626	-99.539%
2026-04-21	1.7700	2.0200	1.7500	1.9000	-5.000%	277	3,455	-99.474%
2026-04-20	1.7000	2.0600	1.7000	2.0000	+12.994%	491	3,455	-99.500%
2026-04-17	1.7500	1.8500	1.5700	1.7700	-1.667%	382	3,257	-99.435%
2026-04-16	2.3500	2.3500	1.8000	1.8000	-22.414%	732	3,118	-99.444%
2026-04-15	2.5700	2.6800	2.2700	2.3200	-8.300%	81	2,650	-99.569%
2026-04-14	2.4400	2.7600	2.4400	2.5300	+2.846%	323	2,622	-99.605%
2026-04-13	2.9000	2.9300	2.4000	2.4600	-12.456%	314	2,442	-99.593%
2026-04-10	3.0000	3.0200	2.8000	2.8100	-9.355%	511	2,333	-99.644%
2026-04-09	3.6500	3.7000	3.1000	3.1000	-16.667%	617	2,083	-99.677%
2026-04-08	4.2500	4.2700	3.5400	3.7200	-31.111%	373	1,902	-99.731%
2026-04-07	5.5000	6.0000	5.4000	5.4000	-10.744%	148	1,948	-99.815%
2026-04-06	6.1000	6.3500	5.7600	6.0500	-5.469%	292	1,921	-99.835%
2026-04-02	6.9000	7.1000	6.4000	6.4000	-13.396%	2,389	1,040	-99.844%
2026-04-01	7.7000	7.7000	7.2500	7.3900	-20.538%	26	1,040	-99.865%
2026-03-31	10.2300	10.2300	9.3000	9.3000	-18.635%	13	1,028	-99.892%
2026-03-30	10.3400	11.4300	10.3400	11.4300	+49.412%	9	1,028	-99.913%
2026-03-25	7.7000	7.7000	7.6000	7.6500	-20.313%	6	1,025	-99.869%
2026-03-24	9.5000	9.6500	9.5000	9.6000	+5.727%	55	1,020	-99.896%
2026-03-23	8.9000	9.2000	8.9000	9.0800	-4.921%	48	1,013	-99.890%
2026-03-20	9.0000	9.5500	9.0000	9.5500	+14.371%	10	1,013	-99.895%
2026-03-19	9.6800	9.6800	8.3500	8.3500	-6.704%	9	1,013	-99.880%
2026-03-18	9.1500	9.1500	8.9500	8.9500	+11.180%	10	1,015	-99.888%
2026-03-16	7.5200	8.0500	7.5000	8.0500	-10.556%	14	1,015	-99.876%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+17.801%	1	1,011	-99.889%
2026-03-11	7.6400	7.6400	7.6400	7.6400	-3.899%	1	1,010	-99.869%
2026-03-10	8.0000	8.0000	7.9500	7.9500	-10.674%	6	1,011	-99.874%
2026-03-04	8.9000	8.9000	8.9000	8.9000	-13.508%	25	1,011	-99.888%
2026-03-03	10.2900	10.2900	10.2900	10.2900	+11.848%	2	1,011	-99.903%
2026-02-27	8.9000	9.2000	8.9000	9.2000	-1.499%	3	1,009	-99.891%
2026-02-26	9.3000	9.3500	9.3000	9.3400	+7.977%	24	1,007	-99.893%
2026-02-25	8.7800	8.7800	8.6500	8.6500	-7.487%	8	1,010	-99.884%
2026-02-24	9.8500	9.8500	9.3500	9.3500	-1.579%	5	1,010	-99.893%
2026-02-19	9.5500	9.5500	9.5000	9.5000	+6.145%	2	1,005	-99.895%
2026-02-18	9.1000	9.1000	8.8000	8.9500	+1.130%	15	1,005	-99.888%
2026-02-17	9.0500	9.3500	8.8500	8.8500	+1.724%	29	1,000	-99.887%
2026-02-13	8.7500	9.1900	8.6000	8.7000	+5.455%	22	1,002	-99.885%
2026-02-12	8.2500	8.2500	8.2500	8.2500	-0.602%	3	1,002	-99.879%
2026-02-11	8.3000	8.3000	8.3000	8.3000	-3.488%	1	999	-99.880%
2026-02-10	7.9000	8.6000	7.9000	8.6000	+20.280%	20	1,000	-99.884%
2026-02-09	7.6500	7.6500	7.1500	7.1500	-4.027%	14	994	-99.860%
2026-02-06	7.6800	7.6800	7.4400	7.4500	-10.457%	43	983	-99.866%
2026-02-05	8.7100	8.8000	8.3000	8.3200	+0.848%	105	989	-99.880%
2026-02-04	8.0500	8.7500	8.0500	8.2500	+0.610%	4	968	-99.879%
2026-02-03	7.6000	8.2000	7.4000	8.2000	+4.859%	451	970	-99.878%
2026-02-02	8.2400	8.2600	7.8200	7.8200	-8.751%	65	520	-99.872%
2026-01-30	7.7500	8.5700	7.7500	8.5700	+4.131%	44	535	-99.883%
2026-01-29	8.2000	8.4500	8.0500	8.2300	+2.236%	40	532	-99.878%
2026-01-28	8.0500	8.0500	8.0500	8.0500	-18.274%	1	503	-99.876%
2026-01-27	9.9500	9.9500	9.8500	9.8500	+4.787%	47	502	-99.898%
2026-01-23	7.5000	9.8500	7.5000	9.4000	+46.875%	103	514	-99.894%
2026-01-22	6.9000	6.9000	6.3500	6.4000	-4.903%	310	486	-99.844%
2026-01-21	7.2000	7.2500	6.7000	6.7300	-16.914%	213	306	-99.851%
2026-01-20	8.3000	8.3000	7.8500	8.1000	-7.110%	26	238	-99.877%
2026-01-16	8.2500	8.8500	8.2500	8.7200	+4.934%	70	173	-99.885%
2026-01-15	7.9900	8.3200	7.9900	8.3100	-3.372%	124	173	-99.880%
2026-01-14	8.8000	9.0000	8.6000	8.6000	-7.328%	72	85	-99.884%
2026-01-13	9.2900	9.2900	9.1000	9.2800	-9.903%	12	23	-99.892%
2026-01-12	10.3000	10.3000	10.3000	10.3000	-7.623%	2	21	-99.903%
2026-01-08	11.1500	11.1500	11.1500	11.1500	+1.364%	1	20	-99.910%
2026-01-07	10.8000	11.0000	10.8000	11.0000	-13.995%	26	20	-99.909%
2026-01-02	12.7900	12.7900	12.7900	12.7900	-11.975%	25	30	-99.922%
2025-12-16	14.5300	14.5300	14.5300	14.5300	+27.456%	1	5	-99.931%
2025-12-04	11.4000	11.4000	11.4000	11.4000	-4.603%	1	4	-99.912%
2025-12-02	11.9500	11.9500	11.9500	11.9500	0.000%	3	3	-99.916%