Dark

INTC20260821P115
INTC Aug 21 2026 115.00 Put (INTC260821P00115000)
option OPRA

EOD

Aug 12, 2026

13.77-25.325%(-4.67)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	14.4500	15.0700	13.3000	13.7700	-25.325%	90	3,791	0.000%
2026-08-11	17.9400	18.7000	17.5500	18.4400	+4.832%	39	3,818	-25.325%
2026-08-10	18.5000	18.5000	17.2300	17.5900	+12.396%	32	3,829	-21.717%
2026-08-07	16.7300	16.7300	15.3800	15.6500	-2.188%	8	3,842	-12.013%
2026-08-06	16.3800	16.5000	14.8300	16.0000	+3.359%	41	3,849	-13.938%
2026-08-05	18.5500	18.5500	15.3900	15.4800	-10.261%	22	3,868	-11.047%
2026-08-04	18.1700	18.1700	17.0000	17.2500	-30.639%	42	3,883	-20.174%
2026-08-03	28.6600	28.6600	24.8700	24.8700	+5.292%	26	3,907	-44.632%
2026-07-31	20.1500	24.3000	20.1500	23.6200	-4.178%	115	3,917	-41.702%
2026-07-30	24.8600	24.8600	23.1500	24.6500	-23.943%	54	3,976	-44.138%
2026-07-29	27.6500	33.0600	27.6500	32.4100	+10.201%	85	4,009	-57.513%
2026-07-28	29.9500	31.9200	28.5500	29.4100	+17.078%	99	4,045	-53.179%
2026-07-27	24.5000	28.4000	24.3500	25.1200	+2.114%	78	4,068	-45.183%
2026-07-24	20.1000	24.6000	19.4400	24.6000	+17.873%	131	4,085	-44.024%
2026-07-23	19.5000	21.1000	18.7900	20.8700	+13.117%	103	4,160	-34.020%
2026-07-22	17.6500	18.6500	17.6000	18.4500	+2.786%	100	4,219	-25.366%
2026-07-21	19.0000	20.0400	17.9500	17.9500	-21.168%	149	4,266	-23.287%
2026-07-20	21.4700	22.9000	21.1400	22.7700	-8.407%	14	4,333	-39.526%
2026-07-17	27.4000	28.3700	23.6800	24.8600	+6.833%	128	4,333	-44.610%
2026-07-16	21.4000	24.1000	21.4000	23.2700	+19.517%	180	4,387	-40.825%
2026-07-15	16.6100	21.5600	16.6100	19.4700	+17.078%	181	4,474	-29.276%
2026-07-14	16.9000	18.8000	16.5700	16.6300	-14.057%	648	4,373	-17.198%
2026-07-13	18.6000	20.0000	17.7000	19.3500	+21.089%	178	3,941	-28.837%
2026-07-10	16.9000	17.5000	15.7800	15.9800	+2.633%	47	3,939	-13.830%
2026-07-09	14.7200	15.7300	14.0000	15.5700	-7.596%	131	3,921	-11.561%
2026-07-08	17.4000	19.8200	16.8000	16.8500	-0.296%	274	3,937	-18.279%
2026-07-07	14.8300	17.9000	14.8000	16.9000	+41.898%	349	3,860	-18.521%
2026-07-06	12.5000	12.5000	10.8200	11.9100	-12.426%	69	3,862	+15.617%
2026-07-02	10.7700	14.1300	9.9200	13.6000	+26.394%	406	3,822	+1.250%
2026-07-01	8.6900	10.8000	8.5000	10.7600	+41.953%	273	3,822	+27.974%
2026-06-30	9.0000	9.0000	7.3000	7.5800	-24.200%	299	3,758	+81.662%
2026-06-29	11.5000	13.8000	9.7500	10.0000	-9.091%	874	3,693	+37.700%
2026-06-26	11.1000	11.8500	10.5200	11.0000	+7.004%	125	3,008	+25.182%
2026-06-25	8.1200	12.3000	8.1200	10.2800	-7.387%	298	3,006	+33.949%
2026-06-24	10.5500	11.6000	9.5900	11.1000	+5.213%	646	2,984	+24.054%
2026-06-23	11.0000	11.6600	9.7900	10.5500	+22.106%	215	2,758	+30.521%
2026-06-22	9.1000	9.3500	8.6300	8.6400	-16.117%	364	2,696	+59.375%
2026-06-18	10.5000	11.6000	10.0000	10.3000	-26.165%	441	2,353	+33.689%
2026-06-17	14.2200	15.1600	12.9500	13.9500	-11.709%	171	2,353	-1.290%
2026-06-16	12.3600	15.8000	12.0000	15.8000	+28.455%	106	2,353	-12.848%
2026-06-15	12.3500	12.5000	11.5300	12.3000	-11.319%	65	2,366	+11.951%
2026-06-12	16.7500	16.8000	13.0500	13.8700	-14.908%	217	2,358	-0.721%
2026-06-11	17.0000	18.9100	16.0000	16.3000	-19.902%	238	2,272	-15.521%
2026-06-10	19.9000	21.5500	18.9300	20.3500	-0.245%	176	2,226	-32.334%
2026-06-09	18.4000	24.4000	18.4000	20.4000	+8.858%	103	2,144	-32.500%
2026-06-08	19.1000	20.6500	18.3700	18.7400	-25.605%	299	2,149	-26.521%
2026-06-05	20.8500	25.1900	20.8500	25.1900	+39.480%	389	2,148	-45.335%
2026-06-04	19.1700	20.1000	17.8900	18.0600	-4.038%	132	2,014	-23.754%
2026-06-03	18.5000	18.8700	17.9100	18.8200	-10.124%	89	1,961	-26.833%
2026-06-02	22.5000	22.5000	20.3700	20.9400	+0.480%	83	1,954	-34.241%
2026-06-01	21.4000	21.4000	19.2500	20.8400	+20.115%	144	1,923	-33.925%
2026-05-29	14.3000	17.3500	14.0500	17.3500	+13.399%	166	1,857	-20.634%
2026-05-28	15.4000	16.5000	15.2000	15.3000	-4.435%	25	1,953	-10.000%
2026-05-27	15.1500	17.3000	15.1500	16.0100	+7.378%	108	1,939	-13.991%
2026-05-26	15.6000	16.0000	14.5000	14.9100	-7.391%	232	1,896	-7.646%
2026-05-22	16.0000	16.6500	15.3000	16.1000	-5.015%	448	1,850	-14.472%
2026-05-21	18.0500	18.6500	16.7500	16.9500	-4.775%	145	1,516	-18.761%
2026-05-20	18.0000	18.7300	17.1600	17.8000	-12.099%	375	1,516	-22.640%
2026-05-19	22.2300	23.7400	20.2500	20.2500	-5.814%	109	1,124	-32.000%
2026-05-18	21.2800	22.8800	21.2800	21.5000	-0.278%	25	1,124	-35.953%
2026-05-15	22.0500	22.2500	21.2000	21.5600	+12.585%	31	1,124	-36.132%
2026-05-14	19.9500	20.8500	18.4000	19.1500	+8.192%	627	1,110	-28.094%
2026-05-13	16.8000	19.5000	16.8000	17.7000	-2.961%	168	625	-22.203%
2026-05-12	17.6500	19.8100	16.9800	18.2400	+12.246%	233	625	-24.507%
2026-05-11	16.9400	17.1000	15.9200	16.2500	-6.069%	388	625	-15.262%
2026-05-08	19.5300	19.7200	16.1000	17.3000	-20.423%	440	409	-20.405%
2026-05-07	21.5800	21.7400	20.0000	21.7400	+4.069%	28	143	-36.661%
2026-05-06	21.0000	21.8000	20.8600	20.8900	-9.174%	15	139	-34.083%
2026-05-05	24.7500	24.7500	22.1100	23.0000	-18.728%	24	138	-40.130%
2026-05-04	27.5000	28.3000	27.5000	28.3000	+6.112%	67	123	-51.343%
2026-05-01	27.0000	27.0000	26.6700	26.6700	-10.111%	11	135	-48.369%
2026-04-30	29.4500	29.6700	29.4500	29.6700	-3.039%	50	135	-53.589%
2026-04-29	33.3100	33.3100	30.1700	30.6000	-13.068%	28	92	-55.000%
2026-04-28	35.6000	35.6000	35.2000	35.2000	0.000%	65	0	-60.881%