Dark

INTC20260821P44
INTC Aug 21 2026 44.00 Put (INTC260821P00044000)
option OPRA

EOD

Aug 7, 2026

0.02000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0200	0.0200	0.0200	0.0200	0.000%	2	2,868	0.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	0.000%	6	2,868	0.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	-60.000%	3	2,862	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-37.500%	23	2,865	-60.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-46.667%	2	2,865	-75.000%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-16.667%	10	2,867	-86.667%
2026-07-22	0.1800	0.1800	0.1800	0.1800	+12.500%	4	2,857	-88.889%
2026-07-21	0.1600	0.1600	0.1600	0.1600	-15.789%	1	2,853	-87.500%
2026-07-20	0.2100	0.2100	0.1900	0.1900	+90.000%	6	2,852	-89.474%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	3	2,846	-80.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-16.667%	5	2,849	-80.000%
2026-07-06	0.1300	0.1300	0.1000	0.1200	-14.286%	6	2,846	-83.333%
2026-07-02	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,842	-85.714%
2026-06-30	0.1900	0.1900	0.1400	0.1500	-28.571%	30	2,842	-86.667%
2026-06-23	0.2100	0.2100	0.2100	0.2100	0.000%	5	2,845	-90.476%
2026-06-22	0.2200	0.2200	0.2000	0.2100	-12.500%	10	2,845	-90.476%
2026-06-16	0.2400	0.2400	0.2400	0.2400	+9.091%	2	2,837	-91.667%
2026-06-12	0.2200	0.2200	0.2200	0.2200	-29.032%	50	2,839	-90.909%
2026-06-10	0.3300	0.3300	0.2700	0.3100	-16.216%	63	2,839	-93.548%
2026-06-09	0.3700	0.3700	0.3700	0.3700	+60.870%	30	2,832	-94.595%
2026-06-08	0.2400	0.3000	0.2300	0.2300	-25.806%	31	2,832	-91.304%
2026-06-05	0.3100	0.3100	0.3100	0.3100	+29.167%	1	2,813	-93.548%
2026-05-21	0.2400	0.2400	0.2400	0.2400	-27.273%	1	2,814	-91.667%
2026-05-19	0.3400	0.3400	0.3300	0.3300	-10.811%	3	2,814	-93.939%
2026-05-13	0.3700	0.3700	0.3700	0.3700	-5.128%	5	2,815	-94.595%
2026-05-12	0.3900	0.3900	0.3900	0.3900	-23.529%	50	2,820	-94.872%
2026-05-11	0.5000	0.5100	0.5000	0.5100	-3.774%	10	2,820	-96.078%
2026-05-08	0.4800	0.5300	0.4800	0.5300	+15.217%	25	2,831	-96.226%
2026-05-07	0.4600	0.4600	0.4600	0.4600	-2.128%	1	2,816	-95.652%
2026-05-06	0.4700	0.4800	0.4600	0.4700	0.000%	22	2,815	-95.745%
2026-05-05	0.4600	0.4700	0.4600	0.4700	-12.963%	3	2,808	-95.745%
2026-05-04	0.5400	0.5400	0.5400	0.5400	-12.903%	3	2,811	-96.296%
2026-05-01	0.5600	0.6800	0.5600	0.6200	+12.727%	92	2,717	-96.774%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-1.786%	2	2,717	-96.364%
2026-04-29	0.6400	0.6500	0.5600	0.5600	-30.000%	3	2,717	-96.429%
2026-04-28	0.8400	0.8400	0.7900	0.8000	-9.091%	5	2,716	-97.500%
2026-04-27	0.8700	0.9100	0.8600	0.8800	-13.725%	166	2,716	-97.727%
2026-04-24	0.7800	1.0500	0.7800	1.0200	-41.714%	4	2,724	-98.039%
2026-04-22	1.6200	1.7500	1.6200	1.7500	+9.375%	2	2,725	-98.857%
2026-04-21	1.6000	1.6000	1.6000	1.6000	-3.030%	1	2,723	-98.750%
2026-04-20	1.5800	1.6500	1.5800	1.6500	+6.452%	108	2,723	-98.788%
2026-04-17	1.4900	1.5500	1.3600	1.5500	-4.908%	93	2,705	-98.710%
2026-04-16	1.6500	1.6700	1.5300	1.6300	-11.892%	81	2,693	-98.773%
2026-04-15	1.9300	1.9300	1.8500	1.8500	-11.483%	4	2,689	-98.919%
2026-04-14	2.1200	2.1200	2.0400	2.0900	+5.556%	196	2,687	-99.043%
2026-04-13	2.1200	2.1200	1.9000	1.9800	-12.389%	56	2,721	-98.990%
2026-04-10	2.2400	2.2600	2.1900	2.2600	-3.830%	36	2,754	-99.115%
2026-04-09	2.5000	2.5700	2.3500	2.3500	-13.919%	609	2,745	-99.149%
2026-04-08	3.0500	3.0500	2.7300	2.7300	-34.217%	165	2,823	-99.267%
2026-04-07	4.2600	4.3100	3.9500	4.1500	-5.251%	233	2,806	-99.518%
2026-04-06	4.2600	4.4600	4.2600	4.3800	-8.750%	112	2,798	-99.543%
2026-04-02	5.5600	5.5600	4.8000	4.8000	-6.250%	92	2,795	-99.583%
2026-04-01	5.7600	5.7600	5.0100	5.1200	-21.231%	168	2,795	-99.609%
2026-03-31	7.3800	7.3800	6.5000	6.5000	-16.667%	28	2,857	-99.692%
2026-03-30	7.1700	7.8500	7.1700	7.8000	+10.638%	48	2,866	-99.744%
2026-03-27	6.8000	7.0500	6.5500	7.0500	+7.798%	17	2,855	-99.716%
2026-03-26	5.9500	6.6000	5.9500	6.5400	+17.838%	35	2,841	-99.694%
2026-03-25	5.6900	5.7200	5.3000	5.5500	-13.820%	276	2,817	-99.640%
2026-03-23	6.3800	6.4400	6.3800	6.4400	+3.871%	12	2,794	-99.689%
2026-03-18	6.2500	6.2500	6.2000	6.2000	-5.775%	25	2,789	-99.677%
2026-03-17	6.6500	6.6500	6.5500	6.5800	+17.500%	4	2,785	-99.696%
2026-03-16	5.6000	5.6000	5.6000	5.6000	-11.811%	10	2,789	-99.643%
2026-03-13	6.3500	6.3500	6.3500	6.3500	+16.514%	2	2,779	-99.685%
2026-03-11	5.4500	5.7000	5.4500	5.4500	-5.546%	36	2,777	-99.633%
2026-03-10	6.1600	6.1600	5.7700	5.7700	-15.147%	4	2,776	-99.653%
2026-03-09	6.9500	6.9500	6.8000	6.8000	-5.817%	11	2,775	-99.706%
2026-03-06	6.7900	7.3000	6.6500	7.2200	+9.394%	113	2,830	-99.723%
2026-03-05	6.2100	6.6000	6.2100	6.6000	+0.763%	6	2,823	-99.697%
2026-03-04	6.9000	6.9000	6.5500	6.5500	-9.028%	4	2,820	-99.695%
2026-03-03	7.4100	7.4100	7.1500	7.2000	+10.769%	11	2,823	-99.722%
2026-03-02	6.9000	6.9000	6.5000	6.5000	+0.775%	9	2,825	-99.692%
2026-02-27	6.4000	6.5500	6.4000	6.4500	-1.527%	252	2,819	-99.690%
2026-02-26	6.0000	6.5500	6.0000	6.5500	+8.444%	47	2,682	-99.695%
2026-02-25	6.3300	6.4500	6.0400	6.0400	-2.581%	205	2,572	-99.669%
2026-02-24	6.7000	6.7000	6.2000	6.2000	-8.419%	596	2,572	-99.677%
2026-02-23	6.7700	6.7700	6.7700	6.7700	+1.045%	4	2,149	-99.705%
2026-02-20	7.1000	7.2500	6.7000	6.7000	-1.471%	49	2,145	-99.701%
2026-02-19	6.8000	6.8000	6.8000	6.8000	+8.280%	1	2,139	-99.706%
2026-02-18	5.9500	6.2800	5.9500	6.2800	+0.803%	2,099	2,138	-99.682%
2026-02-13	6.1900	6.2300	6.1600	6.2300	+6.496%	4	49	-99.679%
2026-02-12	5.7500	5.9000	5.6800	5.8500	+1.386%	76	49	-99.658%
2026-02-11	5.9000	5.9300	5.6900	5.7700	-1.368%	36	77	-99.653%
2026-02-10	5.6400	5.9100	5.6400	5.8500	+13.592%	15	46	-99.658%
2026-02-09	5.7000	5.7000	5.1000	5.1500	-3.558%	21	37	-99.612%
2026-02-06	5.4300	5.4300	5.2800	5.3400	-9.338%	15	18	-99.625%
2026-02-05	5.8700	5.9200	5.7800	5.8900	-1.174%	73	23	-99.660%
2026-01-30	5.4400	5.9600	5.4400	5.9600	+10.987%	34	10	-99.664%
2026-01-28	5.6400	5.6400	5.1600	5.3700	0.000%	22	5	-99.628%