Dark

INTC20260821P120
INTC Aug 21 2026 120.00 Put (INTC260821P00120000)
option OPRA

EOD

Aug 12, 2026

19.30-16.882%(-3.92)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	19.0500	20.0500	17.8600	19.3000	-16.882%	98	3,929	0.000%
2026-08-11	24.4000	24.6200	22.4000	23.2200	+7.500%	39	3,990	-16.882%
2026-08-10	22.6000	23.0000	20.6100	21.6000	+9.645%	45	4,025	-10.648%
2026-08-07	19.0000	21.9300	19.0000	19.7000	-5.967%	59	4,048	-2.030%
2026-08-06	21.2500	21.2500	18.9200	20.9500	+5.542%	77	4,013	-7.876%
2026-08-05	22.0300	22.7800	19.2000	19.8500	-5.476%	148	3,993	-2.771%
2026-08-04	26.1300	26.1300	21.0000	21.0000	-29.174%	100	4,009	-8.095%
2026-08-03	32.2100	33.7000	29.6500	29.6500	+2.241%	11	4,028	-34.907%
2026-07-31	26.0700	29.0800	24.5800	29.0000	-1.125%	92	4,036	-33.448%
2026-07-30	33.2000	33.2000	27.7000	29.3300	-20.665%	117	4,087	-34.197%
2026-07-29	35.2300	38.2500	33.7400	36.9700	+9.638%	52	4,201	-47.796%
2026-07-28	33.7700	37.1300	33.1700	33.7200	+13.996%	97	4,227	-42.764%
2026-07-27	27.1200	33.4800	26.8500	29.5800	+1.475%	92	4,308	-34.753%
2026-07-24	24.8600	29.1500	24.0600	29.1500	+18.980%	150	4,341	-33.791%
2026-07-23	23.5500	24.9000	22.4700	24.5000	+10.360%	84	4,339	-21.224%
2026-07-22	22.1500	22.2000	20.4500	22.2000	+3.933%	152	4,369	-13.063%
2026-07-21	22.8800	23.8800	21.3600	21.3600	-21.528%	77	4,343	-9.644%
2026-07-20	26.5900	27.2200	25.6500	27.2200	-5.486%	112	4,386	-29.096%
2026-07-17	31.6600	32.8000	27.1500	28.8000	+4.995%	168	4,390	-32.986%
2026-07-16	25.5300	28.1000	24.6500	27.4300	+17.473%	118	4,484	-29.639%
2026-07-15	20.0500	25.5500	20.0000	23.3500	+15.766%	225	4,435	-17.345%
2026-07-14	20.1800	22.4800	19.8700	20.1700	-12.304%	413	4,338	-4.313%
2026-07-13	22.7500	23.7000	21.3500	23.0000	+19.543%	98	4,103	-16.087%
2026-07-10	20.1200	20.1500	19.0500	19.2400	+3.330%	134	4,064	+0.312%
2026-07-09	17.7000	18.8000	17.1000	18.6200	-6.947%	104	4,068	+3.652%
2026-07-08	21.1600	23.3300	20.0100	20.0100	-2.247%	70	4,047	-3.548%
2026-07-07	17.6500	21.1400	17.6500	20.4700	+40.591%	227	4,047	-5.716%
2026-07-06	14.0000	14.5600	13.0000	14.5600	-10.123%	790	4,021	+32.555%
2026-07-02	12.7500	17.1000	12.0000	16.2000	+24.615%	488	3,441	+19.136%
2026-07-01	10.7000	13.1500	10.5000	13.0000	+39.037%	275	3,441	+48.462%
2026-06-30	11.5700	11.6700	9.0000	9.3500	-22.727%	512	3,371	+106.417%
2026-06-29	13.5000	16.5900	11.8100	12.1000	-8.886%	1,341	3,105	+59.504%
2026-06-26	13.3000	14.4000	12.8500	13.2800	+10.667%	154	2,613	+45.331%
2026-06-25	10.5100	14.4800	10.1500	12.0000	-7.692%	434	2,591	+60.833%
2026-06-24	12.0500	14.1500	11.5000	13.0000	+0.775%	473	2,552	+48.462%
2026-06-23	14.1000	14.1000	11.5500	12.9000	+23.092%	805	2,572	+49.612%
2026-06-22	10.8600	11.4000	10.4000	10.4800	-17.804%	1,052	2,310	+84.160%
2026-06-18	13.2000	13.9600	12.1000	12.7500	-23.881%	248	1,730	+51.373%
2026-06-17	17.3000	17.3000	15.4000	16.7500	-10.428%	293	1,730	+15.224%
2026-06-16	15.0500	18.7000	14.5000	18.7000	+27.732%	508	1,730	+3.209%
2026-06-15	14.5000	15.0500	13.7000	14.6400	-10.840%	137	1,509	+31.831%
2026-06-12	18.3700	19.0000	15.8000	16.4200	-14.657%	204	1,445	+17.540%
2026-06-11	20.0000	22.3500	18.8000	19.2400	-18.301%	374	1,394	+0.312%
2026-06-10	22.7500	24.7400	22.7500	23.5500	-3.956%	57	1,379	-18.047%
2026-06-09	22.0000	28.1600	21.4500	24.5200	+6.981%	101	1,375	-21.289%
2026-06-08	22.2100	24.0000	21.5300	22.9200	-17.554%	121	1,396	-15.794%
2026-06-05	24.9500	28.3000	24.6700	27.8000	+31.380%	47	1,354	-30.576%
2026-06-04	22.1000	22.5500	21.1600	21.1600	-1.581%	59	1,398	-8.790%
2026-06-03	19.6500	21.9500	19.6500	21.5000	-12.245%	81	1,377	-10.233%
2026-06-02	25.6500	25.6500	23.7000	24.5000	+2.510%	38	1,368	-21.224%
2026-06-01	24.7600	25.0000	22.7600	23.9000	+15.347%	81	1,370	-19.247%
2026-05-29	16.8800	20.7200	16.0000	20.7200	+13.410%	297	1,361	-6.853%
2026-05-28	18.2400	20.1000	18.0000	18.2700	-1.985%	110	1,315	+5.638%
2026-05-27	19.0700	19.9000	18.6300	18.6400	+4.719%	139	1,306	+3.541%
2026-05-26	17.0000	18.8500	17.0000	17.8000	-4.915%	320	1,256	+8.427%
2026-05-22	19.2500	19.2500	18.1500	18.7200	-5.930%	103	995	+3.098%
2026-05-21	21.3500	22.0000	19.6000	19.9000	-1.970%	145	928	-3.015%
2026-05-20	20.0000	21.4000	19.8500	20.3000	-13.433%	615	928	-4.926%
2026-05-19	27.1000	27.1000	23.1300	23.4500	-6.200%	22	355	-17.697%
2026-05-18	25.5700	26.3000	25.0000	25.0000	-0.200%	30	355	-22.800%
2026-05-15	25.2500	26.0000	24.6500	25.0500	+12.332%	26	355	-22.954%
2026-05-14	23.0500	23.1000	21.5000	22.3000	+7.729%	51	373	-13.453%
2026-05-13	19.7000	22.4000	19.7000	20.7000	-1.896%	58	314	-6.763%
2026-05-12	19.5000	23.0000	19.3000	21.1000	+11.228%	167	314	-8.531%
2026-05-11	18.6000	20.3500	18.1000	18.9700	-5.481%	174	314	+1.740%
2026-05-08	22.5000	22.6000	18.9000	20.0700	-19.235%	358	208	-3.837%
2026-05-07	23.6000	25.0000	23.4000	24.8500	+4.720%	41	145	-22.334%
2026-05-06	24.2000	26.0000	23.6000	23.7300	-10.284%	144	109	-18.668%
2026-05-05	27.0100	27.0100	25.4000	26.4500	-15.684%	13	24	-27.032%
2026-05-04	31.3700	31.3700	31.3700	31.3700	+2.016%	1	16	-38.476%
2026-05-01	30.6600	30.7500	30.5000	30.7500	-7.713%	19	4	-37.236%
2026-04-30	34.0000	34.0000	33.3200	33.3200	-1.274%	2	4	-42.077%
2026-04-29	33.8400	33.8400	33.7500	33.7500	-17.683%	2	3	-42.815%
2026-04-28	41.0000	41.0000	41.0000	41.0000	0.000%	1	0	-52.927%