Dark

INTC20260821P35
INTC Aug 21 2026 35.00 Put (INTC260821P00035000)
option OPRA

EOD

Aug 10, 2026

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0200	0.0200	0.0200	0.0200	0.000%	2	5,677	0.000%
2026-08-05	0.0100	0.0200	0.0100	0.0200	0.000%	156	5,677	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	+100.000%	9	5,833	0.000%
2026-07-30	0.0200	0.0200	0.0100	0.0100	-50.000%	4	5,828	+100.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,827	0.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	0.000%	10	5,827	0.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	0.000%	2	5,817	0.000%
2026-07-24	0.0100	0.0200	0.0100	0.0200	-60.000%	12	5,817	0.000%
2026-07-23	0.0400	0.0600	0.0400	0.0500	-37.500%	368	5,823	-60.000%
2026-07-22	0.1000	0.1000	0.0800	0.0800	+33.333%	2	5,455	-75.000%
2026-07-21	0.0800	0.0800	0.0200	0.0600	+20.000%	1,051	5,453	-66.667%
2026-07-20	0.0400	0.0500	0.0400	0.0500	-58.333%	285	5,096	-60.000%
2026-07-17	0.0600	0.1200	0.0500	0.1200	+200.000%	811	4,811	-83.333%
2026-07-16	0.0200	0.0400	0.0200	0.0400	+33.333%	5	4,372	-50.000%
2026-07-15	0.0400	0.0400	0.0300	0.0300	-40.000%	25	4,373	-33.333%
2026-07-14	0.0500	0.0500	0.0500	0.0500	+66.667%	1	4,363	-60.000%
2026-07-13	0.0500	0.0600	0.0300	0.0300	0.000%	11	4,362	-33.333%
2026-07-09	0.0300	0.0300	0.0300	0.0300	-40.000%	60	4,362	-33.333%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-28.571%	1	4,317	-60.000%
2026-07-02	0.0700	0.0700	0.0700	0.0700	+16.667%	1	4,316	-71.429%
2026-07-01	0.0700	0.0700	0.0600	0.0600	-33.333%	5	4,316	-66.667%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-30.769%	30	4,317	-77.778%
2026-06-23	0.1300	0.1300	0.1300	0.1300	+116.667%	1	4,317	-84.615%
2026-06-22	0.0600	0.0600	0.0600	0.0600	-40.000%	1	4,318	-66.667%
2026-06-15	0.1000	0.1000	0.1000	0.1000	0.000%	10	4,319	-80.000%
2026-06-05	0.1000	0.1000	0.1000	0.1000	-9.091%	1	4,329	-80.000%
2026-05-29	0.1100	0.1100	0.1100	0.1100	+10.000%	1	4,329	-81.818%
2026-05-27	0.1000	0.1000	0.1000	0.1000	-33.333%	1	4,328	-80.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	+36.364%	17	4,328	-86.667%
2026-05-21	0.1000	0.1100	0.1000	0.1100	-21.429%	7	4,328	-81.818%
2026-05-19	0.1200	0.1400	0.1200	0.1400	-30.000%	3	4,328	-85.714%
2026-05-14	0.1500	0.2000	0.1100	0.2000	+53.846%	9	4,324	-90.000%
2026-05-13	0.1000	0.1500	0.1000	0.1300	-18.750%	171	4,329	-84.615%
2026-05-12	0.1500	0.1800	0.1500	0.1600	-27.273%	8	4,329	-87.500%
2026-05-11	0.2200	0.2200	0.2200	0.2200	-26.667%	30	4,329	-90.909%
2026-05-08	0.3900	0.3900	0.3000	0.3000	+36.364%	2	4,367	-93.333%
2026-05-07	0.2100	0.2200	0.2100	0.2200	0.000%	2	4,367	-90.909%
2026-05-05	0.2100	0.2200	0.2100	0.2200	0.000%	2	4,365	-90.909%
2026-04-30	0.2200	0.2300	0.2200	0.2200	0.000%	4	4,363	-90.909%
2026-04-29	0.2500	0.2500	0.2000	0.2200	-24.138%	104	4,364	-90.909%
2026-04-28	0.3100	0.3100	0.2900	0.2900	-3.333%	47	4,363	-93.103%
2026-04-27	0.3300	0.3300	0.3000	0.3000	-23.077%	131	4,357	-93.333%
2026-04-24	0.3500	0.4000	0.3500	0.3900	-36.066%	3,302	4,350	-94.872%
2026-04-23	0.5900	0.6100	0.5900	0.6100	+1.667%	3	4,484	-96.721%
2026-04-22	0.6000	0.6000	0.6000	0.6000	+5.263%	11	4,486	-96.667%
2026-04-21	0.5700	0.5700	0.5700	0.5700	+3.636%	1	4,486	-96.491%
2026-04-20	0.5500	0.5500	0.5500	0.5500	0.000%	2	4,486	-96.364%
2026-04-17	0.5100	0.5500	0.5100	0.5500	-3.509%	42	4,484	-96.364%
2026-04-16	0.6200	0.6300	0.5700	0.5700	-18.571%	39	4,443	-96.491%
2026-04-15	0.7500	0.7500	0.7000	0.7000	-10.256%	6	4,429	-97.143%
2026-04-14	0.7900	0.8100	0.7800	0.7800	+1.299%	12	4,430	-97.436%
2026-04-13	0.7700	0.8000	0.7700	0.7700	-12.500%	7	4,429	-97.403%
2026-04-10	0.8800	0.8800	0.8400	0.8800	-6.383%	2,755	4,431	-97.727%
2026-04-09	0.9400	0.9400	0.9400	0.9400	-6.931%	5	4,291	-97.872%
2026-04-08	1.0600	1.0600	0.9600	1.0100	-37.267%	20	4,286	-98.020%
2026-04-07	1.5200	1.6100	1.5200	1.6100	-5.848%	12	4,281	-98.758%
2026-04-06	1.6800	1.7100	1.6800	1.7100	-10.471%	5	4,281	-98.830%
2026-04-02	2.2000	2.2000	1.9000	1.9100	-4.500%	222	4,083	-98.953%
2026-04-01	2.1700	2.1700	1.9900	2.0000	-24.242%	16	4,083	-99.000%
2026-03-31	3.0500	3.1000	2.6400	2.6400	-21.194%	12	4,086	-99.242%
2026-03-30	3.1400	3.3500	3.1400	3.3500	+18.375%	24	4,089	-99.403%
2026-03-27	2.8000	2.9300	2.8000	2.8300	+4.044%	6	4,108	-99.293%
2026-03-26	2.3800	2.8000	2.3700	2.7200	+25.346%	58	4,104	-99.265%
2026-03-25	2.1800	2.2000	2.1200	2.1700	-18.727%	31	4,085	-99.078%
2026-03-23	2.5500	2.6700	2.5500	2.6700	-5.654%	2	4,065	-99.251%
2026-03-20	2.4000	2.8300	2.4000	2.8300	+9.266%	20	4,065	-99.293%
2026-03-19	2.6500	2.6500	2.5900	2.5900	0.000%	23	4,065	-99.228%
2026-03-18	2.7000	2.7000	2.4600	2.5900	-8.156%	60	4,051	-99.228%
2026-03-17	2.6500	2.8200	2.6500	2.8200	+17.992%	4	4,018	-99.291%
2026-03-16	2.3900	2.3900	2.3900	2.3900	-11.481%	5	4,015	-99.163%
2026-03-13	2.5800	2.7000	2.5800	2.7000	-3.571%	13	4,015	-99.259%
2026-03-12	2.7500	2.8000	2.6700	2.8000	+19.149%	27	4,013	-99.286%
2026-03-11	2.2400	2.3600	2.2400	2.3500	-3.689%	34	4,014	-99.149%
2026-03-10	2.3500	2.4400	2.3300	2.4400	-18.121%	20	4,007	-99.180%
2026-03-09	3.1300	3.1300	2.9100	2.9800	-6.875%	24	4,006	-99.329%
2026-03-06	3.0000	3.2000	3.0000	3.2000	+3.226%	80	4,001	-99.375%
2026-03-03	3.1600	3.1600	2.9900	3.1000	+11.511%	29	3,940	-99.355%
2026-03-02	3.0500	3.0500	2.7800	2.7800	+1.091%	63	3,925	-99.281%
2026-02-27	2.6000	2.7500	2.6000	2.7500	+0.365%	32	3,882	-99.273%
2026-02-26	2.6200	2.7700	2.6200	2.7400	+10.040%	72	3,860	-99.270%
2026-02-25	2.6300	2.6300	2.4900	2.4900	-3.488%	82	3,761	-99.197%
2026-02-24	2.5300	2.5900	2.5300	2.5800	-11.340%	115	3,761	-99.225%
2026-02-23	2.7200	2.9300	2.7200	2.9100	+5.818%	221	3,664	-99.313%
2026-02-20	2.8700	2.8700	2.6900	2.7500	-2.135%	905	3,683	-99.273%
2026-02-19	2.6700	2.8100	2.6700	2.8100	+8.494%	23	2,779	-99.288%
2026-02-18	2.5900	2.5900	2.5900	2.5900	+5.285%	1	2,763	-99.228%
2026-02-12	2.0500	2.4600	2.0500	2.4600	+8.370%	6	2,764	-99.187%
2026-02-11	2.2700	2.2700	2.2700	2.2700	-7.347%	1	2,758	-99.119%
2026-02-10	2.2000	2.4500	2.2000	2.4500	+24.365%	6	2,758	-99.184%
2026-02-09	1.9700	1.9700	1.9700	1.9700	-7.075%	5	2,758	-98.985%
2026-02-06	2.0800	2.1200	2.0800	2.1200	-8.225%	33	2,753	-99.057%
2026-02-05	2.6000	2.6100	2.3100	2.3100	+2.212%	48	2,773	-99.134%
2026-02-04	2.2600	2.2600	2.2600	2.2600	+7.619%	25	2,725	-99.115%
2026-02-02	2.2900	2.2900	2.1000	2.1000	-11.017%	24	2,700	-99.048%
2026-01-30	2.1300	2.3600	2.1200	2.3600	+3.509%	53	2,683	-99.153%
2026-01-29	2.2800	2.2800	2.2800	2.2800	-13.962%	3	2,635	-99.123%
2026-01-27	2.7400	2.7400	2.5800	2.6500	0.000%	2,634	2,632	-99.245%