Dark

INTC20260821P43
INTC Aug 21 2026 43.00 Put (INTC260821P00043000)
option OPRA

EOD

Aug 6, 2026

0.0100-90.000%(-0.0900)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0100	0.0100	0.0100	0.0100	-90.000%	21	3,251	0.000%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+25.000%	1	3,248	-90.000%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-46.667%	650	3,248	-87.500%
2026-07-23	0.1600	0.1700	0.1500	0.1500	-11.765%	22	2,907	-93.333%
2026-07-22	0.1700	0.1700	0.1700	0.1700	+13.333%	20	2,894	-94.118%
2026-07-21	0.1500	0.1500	0.1500	0.1500	-16.667%	7	2,875	-93.333%
2026-07-20	0.1800	0.1800	0.1800	0.1800	-14.286%	5	2,880	-94.444%
2026-07-17	0.2100	0.2100	0.2100	0.2100	+110.000%	2	2,875	-95.238%
2026-07-16	0.0600	0.1000	0.0600	0.1000	+100.000%	56	2,875	-90.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-66.667%	5	2,865	-80.000%
2026-07-02	0.1300	0.1500	0.1200	0.1500	+25.000%	32	2,890	-93.333%
2026-07-01	0.1400	0.1500	0.1200	0.1200	-25.000%	16	2,890	-91.667%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-20.000%	1	2,890	-93.750%
2026-06-26	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,889	-95.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,890	-95.000%
2026-06-12	0.1900	0.1900	0.1900	0.1900	-26.923%	3	2,890	-94.737%
2026-06-10	0.2500	0.2600	0.2500	0.2600	-10.345%	356	2,893	-96.154%
2026-06-05	0.2900	0.2900	0.2900	0.2900	+16.000%	100	2,916	-96.552%
2026-06-02	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,966	-96.000%
2026-05-28	0.2100	0.2100	0.2000	0.2000	-13.043%	2	2,966	-95.000%
2026-05-26	0.2200	0.2300	0.2200	0.2300	+15.000%	20	2,965	-95.652%
2026-05-22	0.2800	0.2800	0.2000	0.2000	-23.077%	14	2,955	-95.000%
2026-05-21	0.2600	0.2600	0.2600	0.2600	-13.333%	2	2,963	-96.154%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-23.077%	100	2,963	-96.667%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+95.000%	120	3,065	-97.436%
2026-05-14	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,065	-95.000%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-58.333%	150	3,065	-95.000%
2026-05-11	0.4400	0.5100	0.4100	0.4800	-2.041%	6	3,065	-97.917%
2026-05-08	0.4500	0.4900	0.4500	0.4900	+13.953%	14	3,191	-97.959%
2026-05-07	0.4800	0.4800	0.4300	0.4300	0.000%	2	3,191	-97.674%
2026-05-06	0.4300	0.4300	0.4300	0.4300	-4.444%	100	3,191	-97.674%
2026-05-05	0.4600	0.4600	0.4500	0.4500	-10.000%	7	3,091	-97.778%
2026-05-04	0.5400	0.5400	0.5000	0.5000	-3.846%	19	3,090	-98.000%
2026-05-01	0.5800	0.5800	0.5200	0.5200	-3.704%	1,502	1,842	-98.077%
2026-04-30	0.5200	0.5400	0.5200	0.5400	+3.846%	6	1,842	-98.148%
2026-04-29	0.6000	0.6000	0.5000	0.5200	-25.714%	3	1,836	-98.077%
2026-04-28	0.7800	0.7800	0.7000	0.7000	-14.634%	6	1,837	-98.571%
2026-04-27	0.8000	0.8200	0.8000	0.8200	-8.889%	21	1,842	-98.780%
2026-04-24	0.8200	0.9400	0.8000	0.9000	-41.176%	300	1,850	-98.889%
2026-04-23	1.5300	1.5300	1.5300	1.5300	-3.774%	1	1,811	-99.346%
2026-04-22	1.3500	1.5900	1.3500	1.5900	+8.904%	4	1,810	-99.371%
2026-04-20	1.4400	1.4700	1.4300	1.4600	+6.569%	9	1,812	-99.315%
2026-04-17	1.2200	1.3700	1.2200	1.3700	-2.837%	35	1,809	-99.270%
2026-04-16	1.5500	1.5500	1.3800	1.4100	-21.667%	38	1,806	-99.291%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-5.263%	120	1,806	-99.444%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+4.396%	10	1,700	-99.474%
2026-04-13	1.7500	1.8500	1.7500	1.8200	-9.000%	41	1,700	-99.451%
2026-04-10	2.1200	2.1200	2.0000	2.0000	-11.111%	10	1,693	-99.500%
2026-04-09	2.2900	2.3300	2.2400	2.2500	-8.537%	16	1,698	-99.556%
2026-04-08	2.6500	2.7500	2.4600	2.4600	-34.400%	117	1,707	-99.593%
2026-04-07	3.8000	3.8900	3.6000	3.7500	-7.407%	84	1,629	-99.733%
2026-04-06	3.9300	4.1200	3.9300	4.0500	-4.706%	102	1,625	-99.753%
2026-04-02	5.0300	5.0700	4.2500	4.2500	-9.574%	124	1,631	-99.765%
2026-04-01	5.0000	5.0000	4.6000	4.7000	-25.397%	329	1,631	-99.787%
2026-03-31	6.4000	6.4000	6.3000	6.3000	-8.696%	49	1,550	-99.841%
2026-03-30	6.2400	7.0000	6.2400	6.9000	+9.177%	25	1,539	-99.855%
2026-03-27	6.1500	6.3200	6.1500	6.3200	+10.105%	13	1,535	-99.842%
2026-03-26	5.3500	5.7400	5.3500	5.7400	+14.800%	19	1,533	-99.826%
2026-03-25	5.2500	5.2500	4.8900	5.0000	-15.966%	228	1,528	-99.800%
2026-03-24	5.9500	5.9500	5.9500	5.9500	+0.847%	6	1,509	-99.832%
2026-03-23	5.9200	6.0400	5.7000	5.9000	-2.479%	30	1,513	-99.831%
2026-03-20	6.0500	6.0500	6.0500	6.0500	+9.009%	1	1,500	-99.835%
2026-03-19	5.6500	5.6500	5.5500	5.5500	-5.128%	30	1,500	-99.820%
2026-03-18	5.9500	5.9500	5.7500	5.8500	-0.847%	20	1,481	-99.829%
2026-03-13	5.6000	5.9000	5.5800	5.9000	+0.855%	55	1,461	-99.831%
2026-03-12	5.8500	5.8500	5.8500	5.8500	+11.429%	1	1,474	-99.829%
2026-03-11	5.2500	5.2500	5.2500	5.2500	-0.943%	13	1,475	-99.810%
2026-03-10	5.2900	5.3000	5.2900	5.3000	-14.791%	3	1,462	-99.811%
2026-03-09	6.9500	6.9500	6.2200	6.2200	-7.164%	49	1,462	-99.839%
2026-03-06	6.1000	6.7000	6.1000	6.7000	+10.744%	552	1,445	-99.851%
2026-03-05	6.0500	6.1000	6.0500	6.0500	+4.310%	27	1,052	-99.835%
2026-03-04	5.8000	5.8000	5.8000	5.8000	-11.043%	2	1,034	-99.828%
2026-03-03	6.8000	6.8000	6.5200	6.5200	+3.492%	263	1,032	-99.847%
2026-03-02	6.2200	6.3000	6.2000	6.3000	+6.599%	5	911	-99.841%
2026-02-27	5.6900	6.0000	5.6600	5.9100	+6.486%	152	913	-99.831%
2026-02-25	5.7200	5.7900	5.5300	5.5500	-5.932%	85	828	-99.820%
2026-02-24	6.1400	6.1400	5.9000	5.9000	-6.200%	74	828	-99.831%
2026-02-23	6.2900	6.2900	6.2900	6.2900	+1.616%	1	768	-99.841%
2026-02-20	6.4500	6.5800	6.1800	6.1900	+8.596%	782	768	-99.838%
2026-02-18	5.9500	5.9500	5.7000	5.7000	-1.724%	3	41	-99.825%
2026-02-12	5.6900	5.8000	5.6900	5.8000	+10.476%	4	39	-99.828%
2026-02-09	5.2500	5.2500	5.2500	5.2500	-7.407%	8	35	-99.810%
2026-02-05	5.6700	5.6700	5.6700	5.6700	+9.038%	1	38	-99.824%
2026-02-04	5.1000	5.2000	5.1000	5.2000	+6.996%	15	37	-99.808%
2026-02-03	4.8500	4.8600	4.6000	4.8600	-3.571%	10	37	-99.794%
2026-02-02	5.0400	5.0400	5.0400	5.0400	-8.364%	1	37	-99.802%
2026-01-30	5.5100	5.5500	5.5000	5.5000	+5.364%	33	36	-99.818%
2026-01-29	5.2000	5.2200	5.1500	5.2200	-5.946%	10	9	-99.808%
2026-01-28	5.2500	5.5500	5.2500	5.5500	0.000%	7	5	-99.820%