Dark

INTC20260821P110
INTC Aug 21 2026 110.00 Put (INTC260821P00110000)
option OPRA

EOD

Aug 12, 2026

10.49-24.803%(-3.46)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	9.5600	10.8000	9.0000	10.4900	-24.803%	193	11,921	0.000%
2026-08-11	13.9500	14.2500	12.9500	13.9500	+2.123%	481	11,648	-24.803%
2026-08-10	12.9000	14.4000	11.8500	13.6600	+22.621%	103	12,012	-23.206%
2026-08-07	11.6000	13.1300	10.9200	11.1400	-10.378%	31	12,089	-5.835%
2026-08-06	13.7200	13.7200	11.7000	12.4300	+3.583%	60	12,102	-15.607%
2026-08-05	13.3000	14.0500	11.4500	12.0000	-10.448%	87	12,148	-12.583%
2026-08-04	17.3700	17.3700	13.3400	13.4000	-34.857%	369	12,164	-21.716%
2026-08-03	23.5000	24.8500	20.5700	20.5700	-2.880%	62	12,384	-49.003%
2026-07-31	17.3200	21.1800	15.8500	21.1800	+7.132%	111	12,425	-50.472%
2026-07-30	23.7000	23.7000	19.0600	19.7700	-20.089%	56	12,472	-46.940%
2026-07-29	26.0000	28.9000	24.7400	24.7400	-0.682%	141	12,492	-57.599%
2026-07-28	24.9000	27.5700	23.9500	24.9100	+20.048%	354	12,533	-57.888%
2026-07-27	18.4000	24.5500	18.3500	20.7500	-1.565%	153	12,826	-49.446%
2026-07-24	16.1100	21.0800	15.0000	21.0800	+21.709%	160	12,910	-50.237%
2026-07-23	16.7500	17.6200	15.1900	17.3200	+11.742%	424	12,936	-39.434%
2026-07-22	15.6500	15.6600	14.1000	15.5000	+5.014%	301	12,897	-32.323%
2026-07-21	15.7900	16.6000	14.5000	14.7600	-21.070%	126	12,829	-28.930%
2026-07-20	19.4300	19.4300	17.4000	18.7000	-11.374%	153	12,817	-43.904%
2026-07-17	22.2600	24.5000	19.4500	21.1000	+4.198%	244	12,755	-50.284%
2026-07-16	17.8800	20.4500	17.2700	20.2500	+31.068%	278	12,735	-48.198%
2026-07-15	13.9100	18.0800	13.9100	15.4500	+10.357%	204	12,610	-32.104%
2026-07-14	13.8700	15.6800	13.4000	14.0000	-11.672%	824	12,641	-25.071%
2026-07-13	14.7500	16.6500	14.5000	15.8500	+25.296%	396	12,247	-33.817%
2026-07-10	14.4000	14.6000	12.6500	12.6500	-0.394%	538	12,152	-17.075%
2026-07-09	12.3300	13.0200	11.4000	12.7000	-8.303%	703	12,018	-17.402%
2026-07-08	14.9000	16.5700	13.8500	13.8500	-1.773%	477	11,881	-24.260%
2026-07-07	11.7000	14.8500	11.7000	14.1000	+43.438%	612	11,691	-25.603%
2026-07-06	9.5900	9.8400	8.7000	9.8300	-12.389%	497	11,677	+6.714%
2026-07-02	8.6500	11.7500	7.9400	11.2200	+28.522%	1,307	10,417	-6.506%
2026-07-01	7.0000	8.8000	7.0000	8.7300	+43.586%	472	10,417	+20.160%
2026-06-30	7.7700	7.7700	5.8800	6.0800	-25.399%	297	10,276	+72.533%
2026-06-29	9.0000	11.3500	7.9000	8.1500	-9.444%	487	10,231	+28.712%
2026-06-26	9.6500	9.9500	8.5000	9.0000	+9.489%	322	10,145	+16.556%
2026-06-25	7.0000	10.2200	6.8000	8.2200	-6.378%	363	10,113	+27.616%
2026-06-24	8.6300	9.5700	7.7600	8.7800	+1.503%	253	10,092	+19.476%
2026-06-23	9.6000	9.6000	7.8500	8.6500	+23.571%	458	10,074	+21.272%
2026-06-22	7.5500	7.6500	6.9500	7.0000	-17.647%	1,287	10,067	+49.857%
2026-06-18	8.6000	9.5800	8.2500	8.5000	-26.087%	487	10,303	+23.412%
2026-06-17	12.1000	12.2000	10.4700	11.5000	-11.538%	504	10,303	-8.783%
2026-06-16	10.3500	13.0000	10.0000	13.0000	+30.000%	206	10,303	-19.308%
2026-06-15	10.1500	10.4400	9.5200	10.0000	-14.163%	4,558	10,256	+4.900%
2026-06-12	13.1600	13.1600	11.1000	11.6500	-16.187%	586	6,230	-9.957%
2026-06-11	14.1600	16.0500	13.4500	13.9000	-20.115%	1,179	5,947	-24.532%
2026-06-10	17.4000	18.4000	15.9000	17.4000	-1.695%	124	5,536	-39.713%
2026-06-09	15.7000	21.2500	14.9500	17.7000	+8.257%	329	5,534	-40.734%
2026-06-08	17.2500	17.5200	15.5000	16.3500	-23.239%	409	5,543	-35.841%
2026-06-05	17.5500	21.3000	17.5000	21.3000	+39.489%	1,837	5,549	-50.751%
2026-06-04	17.2000	17.2000	14.8500	15.2700	-1.484%	317	5,450	-31.303%
2026-06-03	15.1000	16.0200	14.8000	15.5000	-12.774%	1,334	5,425	-32.323%
2026-06-02	17.9600	19.0000	17.3000	17.7700	+1.717%	167	4,572	-40.968%
2026-06-01	18.2500	18.3000	16.4400	17.4700	+18.844%	175	4,550	-39.954%
2026-05-29	11.5000	14.7000	11.5000	14.7000	+15.748%	118	4,505	-28.639%
2026-05-28	13.2500	14.0500	12.7000	12.7000	-5.576%	39	4,440	-17.402%
2026-05-27	12.6000	14.5000	12.6000	13.4500	+4.264%	101	4,431	-22.007%
2026-05-26	13.1500	13.4000	12.0000	12.9000	-1.976%	242	4,371	-18.682%
2026-05-22	13.9600	14.0000	12.9700	13.1600	-7.454%	351	4,371	-20.289%
2026-05-21	15.2500	16.2500	14.2000	14.2200	-3.789%	165	4,145	-26.231%
2026-05-20	14.5500	15.8000	14.4000	14.7800	-15.783%	857	4,145	-29.026%
2026-05-19	18.1900	20.5200	16.6500	17.5500	-5.797%	221	3,428	-40.228%
2026-05-18	16.6200	20.0000	16.2500	18.6300	+0.540%	228	3,428	-43.693%
2026-05-15	18.5000	19.5000	18.0000	18.5300	+11.627%	246	3,428	-43.389%
2026-05-14	17.0500	17.1000	16.0500	16.6000	+8.568%	721	3,311	-36.807%
2026-05-13	14.7000	17.0500	14.7000	15.2900	-0.065%	30	2,629	-31.393%
2026-05-12	15.3800	17.0000	13.9700	15.3000	+10.870%	337	2,629	-31.438%
2026-05-11	13.5900	14.5700	13.2800	13.8000	-7.816%	1,838	2,629	-23.986%
2026-05-08	16.9500	16.9500	14.0200	14.9700	-19.732%	651	1,025	-29.927%
2026-05-07	17.6500	18.7000	17.2300	18.6500	+5.070%	163	735	-43.753%
2026-05-06	19.7500	19.8000	17.5700	17.7500	-10.127%	303	641	-40.901%
2026-05-05	20.2000	20.5700	19.0000	19.7500	-17.191%	650	569	-46.886%
2026-05-04	23.8500	23.8500	23.8500	23.8500	+3.247%	2	58	-56.017%
2026-05-01	23.9000	23.9000	23.1000	23.1000	-10.638%	46	35	-54.589%
2026-04-30	25.8000	25.8500	25.8000	25.8500	-3.364%	12	35	-59.420%
2026-04-29	26.0500	26.7500	26.0500	26.7500	0.000%	26	26	-60.785%