Dark

INTC20260717P55
INTC Jul 17 2026 55.00 Put (INTC260717P00055000)
option OPRA

EOD

Jul 13, 2026

0.01000.000%(0.0000)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.0200	0.0200	0.0100	0.0100	0.000%	21	5,915	0.000%
2026-07-10	0.0100	0.0100	0.0100	0.0100	0.000%	45	5,896	0.000%
2026-07-09	0.0100	0.0200	0.0100	0.0100	-50.000%	15	5,856	0.000%
2026-07-08	0.0100	0.0200	0.0100	0.0200	-33.333%	9	5,847	-50.000%
2026-07-07	0.0300	0.0300	0.0300	0.0300	+50.000%	1	5,842	-66.667%
2026-07-06	0.0200	0.0200	0.0200	0.0200	-33.333%	4	5,843	-50.000%
2026-07-02	0.0200	0.0500	0.0200	0.0300	-25.000%	19	5,841	-66.667%
2026-07-01	0.0300	0.0400	0.0300	0.0400	0.000%	4	5,841	-75.000%
2026-06-30	0.0400	0.0400	0.0300	0.0400	-33.333%	21	5,841	-75.000%
2026-06-29	0.0600	0.0800	0.0500	0.0600	-25.000%	13	5,848	-83.333%
2026-06-26	0.0800	0.0800	0.0700	0.0800	-20.000%	11	5,847	-87.500%
2026-06-25	0.1000	0.1100	0.1000	0.1000	-23.077%	9	5,847	-90.000%
2026-06-24	0.1200	0.1300	0.1100	0.1300	-13.333%	42	5,849	-92.308%
2026-06-23	0.1600	0.1600	0.1500	0.1500	0.000%	12	5,848	-93.333%
2026-06-22	0.1800	0.1800	0.1500	0.1500	+15.385%	6	5,848	-93.333%
2026-06-18	0.1500	0.1700	0.1300	0.1300	-35.000%	18	5,841	-92.308%
2026-06-17	0.1800	0.2000	0.1800	0.2000	-4.762%	3	5,841	-95.000%
2026-06-16	0.2100	0.2300	0.2000	0.2100	+5.000%	18	5,841	-95.238%
2026-06-15	0.2200	0.2200	0.1700	0.2000	-20.000%	682	5,843	-95.000%
2026-06-12	0.2000	0.2700	0.2000	0.2500	0.000%	31	5,560	-96.000%
2026-06-11	0.2500	0.2500	0.1800	0.2500	-7.407%	50	5,557	-96.000%
2026-06-10	0.2000	0.2800	0.2000	0.2700	+17.391%	93	5,560	-96.296%
2026-06-09	0.1800	0.3000	0.1500	0.2300	+43.750%	106	5,595	-95.652%
2026-06-08	0.2100	0.2200	0.1600	0.1600	-42.857%	18	5,598	-93.750%
2026-06-05	0.1400	0.2800	0.1100	0.2800	+133.333%	63	5,609	-96.429%
2026-06-04	0.1800	0.1800	0.1200	0.1200	-29.412%	179	5,600	-91.667%
2026-06-03	0.1900	0.1900	0.1600	0.1700	-22.727%	12	5,488	-94.118%
2026-06-02	0.2000	0.2400	0.1900	0.2200	-12.000%	30	5,493	-95.455%
2026-06-01	0.2700	0.2700	0.2000	0.2500	+19.048%	170	5,511	-96.000%
2026-05-29	0.1600	0.2100	0.1100	0.2100	+23.529%	2,019	5,535	-95.238%
2026-05-28	0.2100	0.2100	0.1700	0.1700	-19.048%	2	3,860	-94.118%
2026-05-27	0.1700	0.2100	0.1700	0.2100	-12.500%	17	3,860	-95.238%
2026-05-26	0.2200	0.2500	0.2100	0.2400	+50.000%	40	3,849	-95.833%
2026-05-22	0.2200	0.2200	0.1600	0.1600	-38.462%	4	3,849	-93.750%
2026-05-21	0.3000	0.3000	0.2600	0.2600	-18.750%	165	3,846	-96.154%
2026-05-20	0.3800	0.3800	0.2700	0.3200	-8.571%	56	3,846	-96.875%
2026-05-19	0.3900	0.4000	0.3500	0.3500	-14.634%	85	3,790	-97.143%
2026-05-18	0.3800	0.4400	0.3500	0.4100	+2.500%	531	3,790	-97.561%
2026-05-15	0.3800	0.4700	0.3500	0.4000	0.000%	32	3,790	-97.500%
2026-05-14	0.3700	0.4000	0.3500	0.4000	+5.263%	52	3,587	-97.500%
2026-05-13	0.3300	0.3800	0.3000	0.3800	0.000%	18	3,626	-97.368%
2026-05-12	0.4200	0.4200	0.3600	0.3800	-5.000%	46	3,626	-97.368%
2026-05-11	0.4300	0.5200	0.4000	0.4000	-11.111%	231	3,626	-97.500%
2026-05-08	0.4500	0.4900	0.4500	0.4500	-8.163%	286	3,524	-97.778%
2026-05-07	0.4800	0.4900	0.4300	0.4900	+2.083%	115	3,473	-97.959%
2026-05-06	0.5300	0.5300	0.4700	0.4800	-11.111%	89	3,477	-97.917%
2026-05-05	0.5900	0.6500	0.5000	0.5400	-21.739%	345	3,480	-98.148%
2026-05-04	0.8000	0.8100	0.6900	0.6900	-11.538%	69	3,486	-98.551%
2026-05-01	0.7700	0.8000	0.7400	0.7800	-7.143%	59	3,487	-98.718%
2026-04-30	0.8600	0.9100	0.8000	0.8400	-5.618%	66	3,487	-98.810%
2026-04-29	0.9400	1.1100	0.8000	0.8900	-19.820%	206	3,484	-98.876%
2026-04-28	1.3600	1.3800	1.1000	1.1100	-5.128%	226	3,529	-99.099%
2026-04-27	1.3200	1.3900	1.1700	1.1700	-17.606%	337	3,522	-99.145%
2026-04-24	1.2100	1.5600	1.0500	1.4200	-56.970%	544	3,590	-99.296%
2026-04-23	3.3800	3.4500	2.9400	3.3000	-9.589%	2,840	3,590	-99.697%
2026-04-22	3.0100	3.6500	3.0100	3.6500	+12.308%	232	1,759	-99.726%
2026-04-21	3.0700	3.4500	3.0000	3.2500	-3.274%	405	1,635	-99.692%
2026-04-20	2.7600	3.4800	2.6600	3.3600	+13.898%	561	1,635	-99.702%
2026-04-17	2.6800	3.1000	2.6800	2.9500	-1.667%	384	1,666	-99.661%
2026-04-16	3.6500	3.6500	3.0000	3.0000	-22.481%	461	1,539	-99.667%
2026-04-15	4.0100	4.3000	3.7000	3.8700	-6.747%	186	1,430	-99.742%
2026-04-14	4.3200	4.4500	4.1200	4.1500	+5.598%	217	1,399	-99.759%
2026-04-13	4.3000	4.3000	3.8000	3.9300	-13.245%	151	1,297	-99.746%
2026-04-10	5.0500	5.0500	4.4300	4.5300	-5.625%	473	1,189	-99.779%
2026-04-09	5.7000	5.7000	4.8000	4.8000	-14.439%	428	1,079	-99.792%
2026-04-08	6.9000	6.9000	5.4800	5.6100	-32.814%	754	922	-99.822%
2026-04-07	8.4000	8.6700	8.2500	8.3500	-5.114%	155	543	-99.880%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-8.333%	1	450	-99.886%
2026-04-02	9.8900	9.8900	9.6000	9.6000	-9.263%	12	457	-99.896%
2026-04-01	11.7200	11.7200	10.3300	10.5800	-21.630%	42	457	-99.905%
2026-03-31	13.8300	13.8300	13.5000	13.5000	-7.216%	6	445	-99.926%
2026-03-30	14.5500	14.5500	14.5500	14.5500	+6.985%	7	445	-99.931%
2026-03-27	13.3500	13.6000	13.3500	13.6000	+25.000%	8	445	-99.926%
2026-03-25	11.4000	11.4100	10.8000	10.8800	-17.262%	92	445	-99.908%
2026-03-19	13.1500	13.1500	13.1500	13.1500	+6.911%	2	402	-99.924%
2026-03-18	12.5500	12.5500	12.3000	12.3000	-3.529%	3	402	-99.919%
2026-03-17	12.7500	12.7500	12.7500	12.7500	+4.852%	1	401	-99.922%
2026-03-16	12.1600	12.1600	12.1600	12.1600	-0.572%	2	400	-99.918%
2026-03-13	12.2300	12.2300	12.2300	12.2300	+4.174%	3	398	-99.918%
2026-03-12	11.7400	11.7400	11.7400	11.7400	+7.117%	3	395	-99.915%
2026-03-11	10.7000	10.9600	10.6900	10.9600	-9.571%	11	392	-99.909%
2026-03-10	12.1200	12.1200	12.1200	12.1200	-3.195%	1	383	-99.917%
2026-03-05	12.5200	12.5200	12.5200	12.5200	-2.946%	1	384	-99.920%
2026-02-26	12.9000	12.9000	12.9000	12.9000	+6.436%	2	384	-99.922%
2026-02-25	12.1600	12.1600	12.1200	12.1200	-10.156%	2	384	-99.917%
2026-02-20	13.4900	13.4900	13.4900	13.4900	+0.148%	5	384	-99.926%
2026-02-19	13.5200	13.5200	13.4700	13.4700	+9.512%	2	379	-99.926%
2026-02-12	12.3000	12.3000	12.3000	12.3000	+6.678%	1	379	-99.919%
2026-02-11	11.5300	11.5300	11.5300	11.5300	+1.407%	1	379	-99.913%
2026-02-10	10.9800	11.3700	10.9800	11.3700	+6.262%	14	380	-99.912%
2026-02-09	10.8500	10.9000	10.7000	10.7000	+2.002%	22	381	-99.907%
2026-02-06	10.6700	10.6900	10.3100	10.4900	-12.946%	81	384	-99.905%
2026-02-05	11.2800	12.0500	11.2800	12.0500	+1.688%	5	379	-99.917%
2026-02-04	11.8500	11.8500	11.8500	11.8500	+3.493%	1	379	-99.916%
2026-02-02	11.4500	11.4500	11.4500	11.4500	-4.344%	1	378	-99.913%
2026-01-30	11.9700	11.9700	11.9700	11.9700	+3.190%	2	379	-99.916%
2026-01-29	11.6000	11.6000	11.6000	11.6000	+0.607%	2	380	-99.914%
2026-01-28	11.5000	11.5300	11.5000	11.5300	-15.531%	2	382	-99.913%
2026-01-27	13.7000	13.7000	13.6500	13.6500	-6.379%	80	382	-99.927%
2026-01-26	13.8300	14.8000	13.8300	14.5800	+8.806%	13	387	-99.931%
2026-01-23	12.0900	13.4000	12.0900	13.4000	+48.066%	65	387	-99.925%
2026-01-22	9.5000	9.7000	9.0000	9.0500	-5.729%	365	365	-99.890%
2026-01-21	9.6100	9.9600	9.5700	9.6000	-18.987%	92	88	-99.896%
2026-01-20	11.1000	11.8500	11.1000	11.8500	-1.250%	2	9	-99.916%
2026-01-16	11.8000	12.0000	11.8000	12.0000	+5.263%	3	6	-99.917%
2026-01-15	11.4000	11.4000	11.4000	11.4000	-3.390%	1	6	-99.912%
2026-01-14	12.4000	12.4000	11.8000	11.8000	-4.453%	4	6	-99.915%
2026-01-13	12.3500	12.3500	12.3500	12.3500	-10.507%	3	6	-99.919%
2026-01-09	13.8900	13.8900	13.8000	13.8000	0.000%	4	4	-99.928%