Dark

INTC20260821P40
INTC Aug 21 2026 40.00 Put (INTC260821P00040000)
option OPRA

EOD

Aug 12, 2026

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	5	10,125	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	4	10,126	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	-50.000%	50	10,127	0.000%
2026-08-05	0.0100	0.0200	0.0100	0.0200	+100.000%	303	10,127	-50.000%
2026-08-04	0.0100	0.0600	0.0100	0.0100	-50.000%	60	10,428	0.000%
2026-07-31	0.0300	0.0500	0.0200	0.0200	0.000%	16	10,423	-50.000%
2026-07-30	0.0300	0.0300	0.0200	0.0200	-50.000%	4	10,420	-50.000%
2026-07-29	0.0300	0.0400	0.0300	0.0400	0.000%	2	10,416	-75.000%
2026-07-28	0.0600	0.0700	0.0300	0.0400	+33.333%	776	10,416	-75.000%
2026-07-27	0.0500	0.0500	0.0100	0.0300	-25.000%	175	10,675	-66.667%
2026-07-24	0.0500	0.0500	0.0200	0.0400	-66.667%	302	10,729	-75.000%
2026-07-23	0.0900	0.1200	0.0900	0.1200	+9.091%	66	10,697	-91.667%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-15.385%	5	10,637	-90.909%
2026-07-21	0.1300	0.1300	0.1300	0.1300	0.000%	1	10,637	-92.308%
2026-07-20	0.1300	0.1400	0.1100	0.1300	-38.095%	527	10,637	-92.308%
2026-07-17	0.0700	0.2100	0.0700	0.2100	+250.000%	5,991	10,387	-95.238%
2026-07-16	0.1000	0.1000	0.0500	0.0600	+50.000%	14	6,437	-83.333%
2026-07-15	0.0400	0.0400	0.0400	0.0400	-42.857%	40	6,436	-75.000%
2026-07-10	0.0500	0.0900	0.0500	0.0700	-36.364%	54	6,436	-85.714%
2026-07-08	0.1100	0.1100	0.1100	0.1100	0.000%	10	6,437	-90.909%
2026-07-07	0.1100	0.1100	0.1100	0.1100	+10.000%	3	6,427	-90.909%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-9.091%	50	6,377	-90.000%
2026-07-01	0.1100	0.1100	0.1100	0.1100	-8.333%	30	6,377	-90.909%
2026-06-30	0.1200	0.1200	0.1000	0.1200	-7.692%	23	6,357	-91.667%
2026-06-29	0.1500	0.1500	0.1300	0.1300	-13.333%	6	6,369	-92.308%
2026-06-23	0.1400	0.1700	0.1400	0.1500	-6.250%	31	6,369	-93.333%
2026-06-22	0.1100	0.1600	0.1100	0.1600	-15.789%	12	6,368	-93.750%
2026-06-18	0.2000	0.2000	0.1900	0.1900	+72.727%	4	6,358	-94.737%
2026-06-17	0.1400	0.1400	0.1100	0.1100	-31.250%	11	6,358	-90.909%
2026-06-16	0.1500	0.2300	0.1300	0.1600	-11.111%	46	6,358	-93.750%
2026-06-15	0.1500	0.1800	0.1500	0.1800	-5.263%	3	6,360	-94.444%
2026-06-12	0.2300	0.2300	0.1900	0.1900	-5.000%	16	6,357	-94.737%
2026-06-11	0.2000	0.2000	0.2000	0.2000	+17.647%	1	6,357	-95.000%
2026-06-10	0.2000	0.2000	0.1700	0.1700	0.000%	38	6,357	-94.118%
2026-06-09	0.1300	0.1700	0.1300	0.1700	-5.556%	55	6,346	-94.118%
2026-06-08	0.1800	0.1800	0.1800	0.1800	-14.286%	1	6,349	-94.444%
2026-06-05	0.2100	0.2100	0.1400	0.2100	+31.250%	22	6,350	-95.238%
2026-06-03	0.2000	0.2000	0.1500	0.1600	-15.789%	14	6,360	-93.750%
2026-06-02	0.1800	0.1900	0.1800	0.1900	0.000%	12	6,360	-94.737%
2026-06-01	0.2000	0.2000	0.1900	0.1900	+26.667%	12	6,368	-94.737%
2026-05-29	0.1900	0.1900	0.1400	0.1500	-25.000%	189	6,367	-93.333%
2026-05-27	0.1700	0.2000	0.1700	0.2000	+33.333%	5	6,473	-95.000%
2026-05-26	0.1900	0.1900	0.1500	0.1500	-21.053%	3	6,470	-93.333%
2026-05-22	0.2000	0.2000	0.1800	0.1900	+26.667%	28	6,470	-94.737%
2026-05-21	0.1600	0.1600	0.1500	0.1500	-34.783%	2	6,498	-93.333%
2026-05-20	0.2300	0.2300	0.2300	0.2300	-4.167%	2	6,498	-95.652%
2026-05-19	0.2400	0.2400	0.2100	0.2400	+100.000%	151	6,534	-95.833%
2026-05-18	0.3500	0.3500	0.1000	0.1200	-55.556%	3,226	6,534	-91.667%
2026-05-15	0.2700	0.2700	0.2700	0.2700	+22.727%	3	6,534	-96.296%
2026-05-14	0.1800	0.2500	0.1800	0.2200	-15.385%	26	3,772	-95.455%
2026-05-13	0.2100	0.2600	0.2100	0.2600	-7.143%	16	3,781	-96.154%
2026-05-12	0.3200	0.3200	0.2300	0.2800	-17.647%	43	3,781	-96.429%
2026-05-11	0.3500	0.4000	0.3200	0.3400	-5.556%	38	3,781	-97.059%
2026-05-08	0.3700	0.4000	0.3500	0.3600	+2.857%	160	3,794	-97.222%
2026-05-07	0.3500	0.3500	0.3500	0.3500	+2.941%	7	3,869	-97.143%
2026-05-06	0.3400	0.3400	0.3200	0.3400	-2.857%	11	3,872	-97.059%
2026-05-05	0.3500	0.3500	0.3300	0.3500	-14.634%	12	3,774	-97.143%
2026-05-04	0.4000	0.4100	0.3600	0.4100	-12.766%	29	3,774	-97.561%
2026-05-01	0.3900	0.4700	0.3600	0.4700	+17.500%	27	3,762	-97.872%
2026-04-30	0.4100	0.4100	0.3800	0.4000	0.000%	194	3,762	-97.500%
2026-04-29	0.4400	0.4500	0.3400	0.4000	-16.667%	206	3,594	-97.500%
2026-04-28	0.5400	0.5800	0.4800	0.4800	-7.692%	20	3,717	-97.917%
2026-04-27	0.6200	0.6300	0.5200	0.5200	-18.750%	43	3,713	-98.077%
2026-04-24	0.5200	0.7100	0.5200	0.6400	-42.342%	215	3,714	-98.438%
2026-04-23	1.0200	1.1100	0.9800	1.1100	-2.632%	118	3,663	-99.099%
2026-04-22	0.9400	1.1500	0.9400	1.1400	+11.765%	53	3,551	-99.123%
2026-04-21	1.0000	1.0500	0.9900	1.0200	-1.923%	60	3,467	-99.020%
2026-04-20	0.9800	1.0700	0.9800	1.0400	+7.216%	193	3,467	-99.038%
2026-04-17	1.0800	1.0800	0.9000	0.9700	-3.000%	72	3,311	-98.969%
2026-04-16	1.1000	1.1200	1.0000	1.0000	-18.699%	29	3,269	-99.000%
2026-04-15	1.3000	1.3000	1.2300	1.2300	-10.219%	31	3,282	-99.187%
2026-04-14	1.3700	1.4400	1.3400	1.3700	+6.202%	109	3,257	-99.270%
2026-04-13	1.3500	1.3500	1.2000	1.2900	-15.132%	11	3,251	-99.225%
2026-04-10	1.5000	1.5200	1.4400	1.5200	-0.654%	92	3,245	-99.342%
2026-04-09	1.6700	1.7300	1.5300	1.5300	-14.525%	16	3,223	-99.346%
2026-04-08	2.0000	2.0200	1.7000	1.7900	-36.299%	27	3,219	-99.441%
2026-04-07	2.8500	2.9600	2.7000	2.8100	-5.705%	172	3,218	-99.644%
2026-04-06	2.9200	3.1000	2.9100	2.9800	-8.869%	26	3,254	-99.664%
2026-04-02	3.8300	3.8300	3.2100	3.2700	-6.838%	142	3,205	-99.694%
2026-04-01	3.9000	3.9000	3.4500	3.5100	-23.696%	43	3,205	-99.715%
2026-03-31	5.0700	5.0700	4.6000	4.6000	-13.208%	30	3,201	-99.783%
2026-03-30	5.4700	5.6700	5.3000	5.3000	+8.163%	17	3,200	-99.811%
2026-03-27	4.9000	4.9500	4.8000	4.9000	+4.925%	23	3,198	-99.796%
2026-03-26	4.4000	4.7500	4.4000	4.6700	+25.876%	23	3,188	-99.786%
2026-03-25	3.6500	3.8000	3.6000	3.7100	-21.895%	37	3,188	-99.730%
2026-03-24	4.7500	4.7500	4.5500	4.7500	+3.261%	8	3,193	-99.789%
2026-03-23	4.3500	4.6600	4.3500	4.6000	+10.843%	12	3,193	-99.783%
2026-03-19	4.8000	4.8000	4.1500	4.1500	-3.263%	47	3,199	-99.759%
2026-03-18	4.4500	4.4500	4.2900	4.2900	-5.714%	106	3,204	-99.767%
2026-03-17	4.5500	4.5500	4.5500	4.5500	+5.814%	5	3,116	-99.780%
2026-03-16	3.6500	4.3000	3.6500	4.3000	-2.273%	24	3,111	-99.767%
2026-03-13	4.3500	4.5000	4.3500	4.4000	-2.004%	21	3,103	-99.773%
2026-03-12	4.4500	4.5400	4.4000	4.4900	+15.128%	28	3,096	-99.777%
2026-03-11	3.7800	4.0500	3.7800	3.9000	-5.340%	23	3,104	-99.744%
2026-03-10	4.1600	4.3000	3.9100	4.1200	-12.527%	117	3,094	-99.757%
2026-03-09	4.9000	5.0000	4.7100	4.7100	-8.544%	16	3,007	-99.788%
2026-03-06	4.8000	5.1500	4.8000	5.1500	+14.444%	36	3,025	-99.806%
2026-03-05	4.4500	4.6600	4.4500	4.5000	+4.651%	33	3,023	-99.778%
2026-03-04	4.8500	4.8500	4.3000	4.3000	-15.686%	18	3,006	-99.767%
2026-03-03	5.3300	5.4800	5.1000	5.1000	+5.155%	10	2,996	-99.804%
2026-03-02	4.8500	4.8500	4.8500	4.8500	+5.435%	3	3,004	-99.794%
2026-02-27	4.2000	4.7000	4.2000	4.6000	0.000%	114	3,001	-99.783%
2026-02-26	4.5000	4.6000	4.5000	4.6000	+9.524%	115	2,925	-99.783%
2026-02-25	4.4500	4.4500	4.2000	4.2000	-4.545%	1,583	1,291	-99.762%
2026-02-24	4.3500	4.4000	4.3000	4.4000	-9.278%	94	1,291	-99.773%
2026-02-23	4.8500	4.8500	4.8500	4.8500	-3.000%	84	1,267	-99.794%
2026-02-20	4.9000	5.0000	4.9000	5.0000	+12.360%	3	1,183	-99.800%
2026-02-19	4.7600	4.7600	4.4500	4.4500	+7.229%	6	1,180	-99.775%
2026-02-18	4.1500	4.1500	4.1500	4.1500	-3.488%	1,000	1,175	-99.759%
2026-02-13	4.2900	4.3000	4.2900	4.3000	0.000%	13	187	-99.767%
2026-02-12	4.1200	4.4000	4.0000	4.3000	+2.625%	54	187	-99.767%
2026-02-11	4.0300	4.1900	3.9800	4.1900	-1.874%	19	157	-99.761%
2026-02-10	4.0400	4.3800	4.0400	4.2700	+20.282%	24	162	-99.766%
2026-02-09	3.5500	3.5500	3.5500	3.5500	-2.740%	111	141	-99.718%
2026-02-06	3.8000	3.8000	3.5000	3.6500	-3.947%	36	54	-99.726%
2026-02-03	3.4500	3.8000	3.4500	3.8000	-1.299%	14	22	-99.737%
2026-01-30	3.7000	3.8500	3.7000	3.8500	-0.259%	9	8	-99.740%
2026-01-29	3.9400	3.9400	3.8500	3.8600	-1.026%	9	10	-99.741%
2026-01-28	3.9000	3.9000	3.9000	3.9000	-14.286%	1	3	-99.744%
2026-01-27	4.2800	4.5500	4.2800	4.5500	0.000%	2	2	-99.780%