Dark

INTC20260821P105
INTC Aug 21 2026 105.00 Put (INTC260821P00105000)
option OPRA

EOD

Aug 12, 2026

6.85-26.738%(-2.50)861

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	6.5500	7.0600	5.7000	6.8500	-26.738%	861	8,013	0.000%
2026-08-11	10.0300	10.7900	9.2000	9.3500	+8.218%	66	8,057	-26.738%
2026-08-10	10.0600	10.1000	8.0700	8.6400	+10.769%	801	8,112	-20.718%
2026-08-07	7.4500	9.7000	7.2500	7.8000	-12.360%	418	7,906	-12.179%
2026-08-06	11.0000	11.2400	8.3600	8.9000	+6.587%	168	7,727	-23.034%
2026-08-05	10.4700	11.1500	8.3000	8.3500	-17.163%	1,742	7,785	-17.964%
2026-08-04	13.2700	13.2700	9.8900	10.0800	-38.160%	168	7,841	-32.044%
2026-08-03	19.5700	19.5700	16.1700	16.3000	-4.118%	82	7,848	-57.975%
2026-07-31	13.5700	17.0000	12.2000	17.0000	+4.744%	78	7,869	-59.706%
2026-07-30	19.9100	19.9100	14.9500	16.2300	-29.158%	51	7,891	-57.794%
2026-07-29	20.1900	24.1000	19.8300	22.9100	+17.067%	98	7,910	-70.100%
2026-07-28	20.0000	23.1200	19.5200	19.5700	+17.186%	250	7,955	-64.997%
2026-07-27	15.6200	19.0000	15.2000	16.7000	-2.225%	213	8,013	-58.982%
2026-07-24	11.9500	17.0800	11.8500	17.0800	+22.525%	257	8,046	-59.895%
2026-07-23	13.8000	14.2500	12.3500	13.9400	+7.231%	700	8,045	-50.861%
2026-07-22	12.7000	13.0000	11.3000	13.0000	+9.705%	549	7,790	-47.308%
2026-07-21	13.0500	13.8000	11.7000	11.8500	-25.237%	1,620	7,799	-42.194%
2026-07-20	16.1000	16.1200	14.2200	15.8500	-9.273%	200	8,595	-56.782%
2026-07-17	18.4000	20.6000	16.0500	17.4700	+3.741%	243	8,543	-60.790%
2026-07-16	13.3000	16.8400	13.3000	16.8400	+28.845%	530	8,526	-59.323%
2026-07-15	11.2500	15.0000	11.0500	13.0700	+17.748%	556	8,495	-47.590%
2026-07-14	10.8400	12.6500	10.7700	11.1000	-13.953%	1,096	8,476	-38.288%
2026-07-13	12.3600	13.5000	11.7200	12.9000	+24.038%	593	8,439	-46.899%
2026-07-10	11.1500	11.7400	10.2500	10.4000	-0.478%	309	8,269	-34.135%
2026-07-09	9.5500	10.5500	9.2000	10.4500	-9.288%	626	8,270	-34.450%
2026-07-08	11.5000	13.8000	11.5000	11.5200	-0.861%	2,075	8,491	-40.538%
2026-07-07	9.6500	12.2300	9.6400	11.6200	+53.907%	363	7,457	-41.050%
2026-07-06	7.8900	7.8900	7.0000	7.5500	-18.817%	127	7,318	-9.272%
2026-07-02	7.1000	9.5500	6.3200	9.3000	+32.668%	281	7,108	-26.344%
2026-07-01	5.7700	7.0200	5.4700	7.0100	+46.042%	409	7,108	-2.282%
2026-06-30	6.1000	6.1200	4.6500	4.8000	-25.811%	396	6,916	+42.708%
2026-06-29	7.3500	9.0400	6.3200	6.4700	-9.510%	158	6,937	+5.873%
2026-06-26	7.1300	7.8000	6.8700	7.1500	+4.076%	174	6,894	-4.196%
2026-06-25	5.6000	8.2600	5.4200	6.8700	-3.376%	193	6,785	-0.291%
2026-06-24	6.6900	7.7100	6.2500	7.1100	+0.424%	135	6,724	-3.657%
2026-06-23	7.8000	7.8000	6.3900	7.0800	+27.110%	236	6,687	-3.249%
2026-06-22	5.5000	6.1500	5.5000	5.5700	-19.041%	609	6,640	+22.980%
2026-06-18	7.0000	7.7200	6.6300	6.8800	-26.022%	470	6,556	-0.436%
2026-06-17	9.3000	10.1500	8.5700	9.3000	-11.848%	263	6,556	-26.344%
2026-06-16	8.2700	10.5500	8.0000	10.5500	+29.607%	562	6,556	-35.071%
2026-06-15	8.9500	8.9500	7.6000	8.1400	-14.316%	554	6,334	-15.848%
2026-06-12	11.6500	11.6500	9.1000	9.5000	-16.300%	445	6,021	-27.895%
2026-06-11	11.8000	13.4500	11.0500	11.3500	-21.724%	790	5,920	-39.648%
2026-06-10	14.9500	15.3500	13.2900	14.5000	0.000%	664	5,845	-52.759%
2026-06-09	12.6000	17.5000	12.5000	14.5000	+5.839%	406	5,521	-52.759%
2026-06-08	13.8000	14.6000	12.9400	13.7000	-25.218%	250	5,597	-50.000%
2026-06-05	14.8500	18.3200	14.7500	18.3200	+46.560%	427	5,596	-62.609%
2026-06-04	14.0500	14.0500	12.2600	12.5000	-2.724%	311	5,564	-45.200%
2026-06-03	12.1100	13.2500	11.6000	12.8500	-11.379%	1,263	5,386	-46.693%
2026-06-02	14.8000	15.9000	14.4100	14.5000	0.000%	110	4,449	-52.759%
2026-06-01	14.3500	15.3300	13.8000	14.5000	+17.886%	574	4,400	-52.759%
2026-05-29	9.8000	12.5000	9.4500	12.3000	+16.038%	356	4,108	-44.309%
2026-05-28	10.4500	11.7500	10.4500	10.6000	-1.395%	313	4,100	-35.377%
2026-05-27	12.0000	12.0000	10.7500	10.7500	+1.896%	535	3,832	-36.279%
2026-05-26	10.6500	11.0700	9.8000	10.5500	-4.091%	936	3,411	-35.071%
2026-05-22	11.4500	11.6000	10.6500	11.0000	-7.950%	356	3,333	-37.727%
2026-05-21	12.7600	12.9400	11.7000	11.9500	-4.016%	375	3,075	-42.678%
2026-05-20	12.1500	13.1600	12.1500	12.4500	-15.878%	448	3,075	-44.980%
2026-05-19	16.0000	17.7000	14.0000	14.8000	-1.661%	272	2,827	-53.716%
2026-05-18	13.8600	16.9000	13.8600	15.0500	-2.903%	1,262	2,827	-54.485%
2026-05-15	16.1500	16.5600	15.1500	15.5000	+12.156%	377	2,827	-55.806%
2026-05-14	14.6500	14.6500	13.6500	13.8200	+7.549%	784	1,542	-50.434%
2026-05-13	13.1500	13.4600	12.6000	12.8500	-1.908%	36	1,029	-46.693%
2026-05-12	12.8200	14.4000	12.0500	13.1000	+8.534%	81	1,029	-47.710%
2026-05-11	12.0000	12.4000	11.4000	12.0700	-4.961%	695	1,029	-43.248%
2026-05-08	15.7000	15.7000	12.0000	12.7000	-19.874%	216	841	-46.063%
2026-05-07	15.0000	15.8500	14.5300	15.8500	+6.376%	320	806	-56.782%
2026-05-06	15.6100	16.8600	14.9000	14.9000	-11.468%	267	533	-54.027%
2026-05-05	17.6000	17.6000	16.2000	16.8300	-17.702%	445	393	-59.299%
2026-05-04	20.7000	20.7000	20.4500	20.4500	+2.199%	13	130	-66.504%
2026-05-01	21.5000	21.5000	20.0100	20.0100	-10.269%	9	133	-65.767%
2026-04-30	22.2500	22.3000	22.2500	22.3000	-3.879%	37	133	-69.283%
2026-04-29	23.0000	23.2000	22.4500	23.2000	-13.109%	22	97	-70.474%
2026-04-27	27.5000	27.5000	26.7000	26.7000	-8.090%	7	76	-74.345%
2026-04-24	29.1000	29.3500	29.0500	29.0500	0.000%	71	71	-76.420%