Dark

INTC20260821P100
INTC Aug 21 2026 100.00 Put (INTC260821P00100000)
option OPRA

EOD

Aug 12, 2026

3.75-35.345%(-2.05)2,598

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.7500	4.1900	2.9800	3.7500	-35.345%	2,598	25,320	0.000%
2026-08-11	6.0000	7.0000	5.7500	5.8000	-5.537%	1,529	24,763	-35.345%
2026-08-10	6.8800	7.1500	4.9500	6.1400	+23.046%	435	24,882	-38.925%
2026-08-07	5.2000	6.8200	4.8000	4.9900	-18.730%	1,962	24,974	-24.850%
2026-08-06	7.6600	8.6000	5.2400	6.1400	+2.333%	4,745	25,347	-38.925%
2026-08-05	5.6500	8.0000	5.6100	6.0000	-17.241%	899	21,754	-37.500%
2026-08-04	9.7800	9.7800	7.0500	7.2500	-41.057%	1,587	21,738	-48.276%
2026-08-03	15.8500	15.8500	11.8000	12.3000	-6.535%	170	21,512	-69.512%
2026-07-31	10.2100	13.1600	9.1500	13.1600	+2.813%	133	21,567	-71.505%
2026-07-30	15.4800	15.4800	11.2500	12.8000	-34.727%	1,114	21,610	-70.703%
2026-07-29	16.0900	20.0000	15.0700	19.6100	+21.575%	397	21,625	-80.877%
2026-07-28	16.3000	18.9200	15.3700	16.1300	+22.942%	440	21,376	-76.751%
2026-07-27	12.4200	16.0500	11.0500	13.1200	-1.279%	578	21,536	-71.418%
2026-07-24	9.4000	13.4800	7.9500	13.2900	+19.730%	1,445	21,814	-71.783%
2026-07-23	10.5000	11.3900	9.4000	11.1000	+7.767%	4,673	21,594	-66.216%
2026-07-22	10.6200	10.6200	8.8500	10.3000	+9.808%	1,779	19,184	-63.592%
2026-07-21	10.1500	11.0000	9.1700	9.3800	-28.123%	3,188	18,776	-60.021%
2026-07-20	13.0900	13.1000	11.3000	13.0500	-8.741%	686	18,347	-71.264%
2026-07-17	15.4000	17.0000	12.7200	14.3000	+8.333%	3,361	18,068	-73.776%
2026-07-16	10.5700	13.6400	10.5700	13.2000	+28.155%	994	20,715	-71.591%
2026-07-15	8.1000	11.9200	8.1000	10.3000	+19.907%	1,994	20,640	-63.592%
2026-07-14	8.6000	10.0000	8.4000	8.5900	-15.784%	1,269	19,163	-56.345%
2026-07-13	9.4500	10.7500	9.1500	10.2000	+25.771%	1,934	18,890	-63.235%
2026-07-10	9.0500	9.3500	8.0000	8.1100	-1.697%	868	17,743	-53.761%
2026-07-09	7.8900	8.3100	7.2500	8.2500	-9.341%	2,345	17,446	-54.545%
2026-07-08	9.0600	11.0500	9.0000	9.1000	-1.622%	849	15,618	-58.791%
2026-07-07	7.6700	9.8000	7.5000	9.2500	+49.194%	1,312	15,464	-59.459%
2026-07-06	6.8000	6.8000	5.5000	6.2000	-14.365%	665	15,160	-39.516%
2026-07-02	5.6500	7.8300	4.9600	7.2400	+31.636%	681	14,911	-48.204%
2026-07-01	4.3000	5.5000	4.2000	5.5000	+47.453%	659	14,911	-31.818%
2026-06-30	4.7500	4.9000	3.6500	3.7300	-23.878%	568	14,610	+0.536%
2026-06-29	5.9000	7.3300	4.9000	4.9000	-13.274%	921	14,655	-23.469%
2026-06-26	5.8500	6.3000	5.4000	5.6500	+4.436%	429	14,380	-33.628%
2026-06-25	4.4100	6.6500	4.3000	5.4100	-5.585%	463	14,336	-30.684%
2026-06-24	5.2000	6.1100	4.9400	5.7300	+5.138%	436	14,157	-34.555%
2026-06-23	6.1000	6.3000	5.0500	5.4500	+23.303%	529	14,013	-31.193%
2026-06-22	4.7400	4.9000	4.3500	4.4200	-17.691%	1,465	13,873	-15.158%
2026-06-18	5.6500	6.1300	5.2500	5.3700	-28.400%	1,072	11,339	-30.168%
2026-06-17	7.9000	8.0500	6.7000	7.5000	-13.295%	2,820	11,339	-50.000%
2026-06-16	6.5900	8.6500	6.3000	8.6500	+32.061%	248	11,339	-56.647%
2026-06-15	6.7000	7.0000	6.1000	6.5500	-14.379%	1,524	11,302	-42.748%
2026-06-12	9.1000	9.3000	7.4000	7.6500	-16.848%	831	10,980	-50.980%
2026-06-11	9.8300	11.1000	9.0000	9.2000	-22.559%	497	10,772	-59.239%
2026-06-10	12.0000	12.6800	10.8800	11.8800	-0.168%	1,954	10,757	-68.434%
2026-06-09	10.0000	15.0000	10.0000	11.9000	+6.440%	2,895	10,792	-68.487%
2026-06-08	1.8500	12.0000	1.8500	11.1800	-25.467%	1,527	10,705	-66.458%
2026-06-05	12.0000	15.0000	11.4500	15.0000	+48.221%	1,969	10,846	-75.000%
2026-06-04	11.5900	11.7000	9.9000	10.1200	-1.748%	944	10,853	-62.945%
2026-06-03	9.7000	10.8000	8.7500	10.3000	-15.087%	3,478	10,652	-63.592%
2026-06-02	12.8000	13.1300	11.7000	12.1300	+2.363%	1,156	10,365	-69.085%
2026-06-01	11.0900	12.6500	11.0900	11.8500	+15.160%	641	9,444	-68.354%
2026-05-29	7.7000	10.2900	7.6800	10.2900	+20.351%	459	9,059	-63.557%
2026-05-28	8.3500	9.5500	8.3300	8.5500	-1.724%	683	8,909	-56.140%
2026-05-27	8.7000	9.8500	8.7000	8.7000	+1.754%	212	8,881	-56.897%
2026-05-26	8.4000	9.0500	7.9400	8.5500	-4.469%	621	8,900	-56.140%
2026-05-22	9.1500	9.4800	8.5500	8.9500	-8.299%	618	8,954	-58.101%
2026-05-21	10.3500	11.1000	9.5000	9.7600	-4.314%	222	8,777	-61.578%
2026-05-20	10.3000	11.1200	9.9000	10.2000	-16.325%	730	8,777	-63.235%
2026-05-19	13.3000	14.7000	11.6400	12.1900	-4.392%	198	8,710	-69.237%
2026-05-18	11.4500	14.2500	11.1700	12.7500	-1.544%	956	8,710	-70.588%
2026-05-15	13.4100	14.0000	12.6000	12.9500	+13.298%	1,901	8,710	-71.042%
2026-05-14	12.3000	12.3000	10.9000	11.4300	+5.638%	236	6,715	-67.192%
2026-05-13	10.4000	11.5000	10.3000	10.8200	-1.187%	278	6,583	-65.342%
2026-05-12	10.9500	12.0000	9.9000	10.9500	+12.078%	373	6,583	-65.753%
2026-05-11	9.3500	10.3000	9.3500	9.7700	-7.393%	397	6,583	-61.617%
2026-05-08	12.5500	12.5500	9.9000	10.5500	-19.772%	6,567	6,420	-64.455%
2026-05-07	12.5000	13.3000	12.0000	13.1500	+4.448%	583	1,195	-71.483%
2026-05-06	13.7000	14.2500	12.4900	12.5900	-11.338%	350	1,009	-70.214%
2026-05-05	15.3700	15.3700	13.5500	14.2000	-19.774%	945	912	-73.592%
2026-05-04	17.0000	17.7000	17.0000	17.7000	+4.118%	73	421	-78.814%
2026-05-01	17.0000	17.7000	16.8800	17.0000	-12.371%	271	244	-77.941%
2026-04-30	19.2000	19.5500	18.7500	19.4000	+2.105%	53	244	-80.670%
2026-04-29	21.5000	21.5000	19.0000	19.0000	-17.570%	63	242	-80.263%
2026-04-28	24.3000	24.3000	23.0500	23.0500	-9.109%	3	187	-83.731%
2026-04-24	24.5500	26.1900	24.2100	25.3600	-29.142%	673	187	-85.213%
2026-04-23	35.7900	35.7900	35.7900	35.7900	0.000%	3	3	-89.522%