Dark

INTC20260821P45
INTC Aug 21 2026 45.00 Put (INTC260821P00045000)
option OPRA

EOD

Aug 12, 2026

0.0100-50.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0100	0.0100	0.0100	0.0100	-50.000%	5	7,053	0.000%
2026-08-07	0.0200	0.0200	0.0200	0.0200	-33.333%	1,086	7,058	-50.000%
2026-08-06	0.0300	0.0300	0.0300	0.0300	+50.000%	5	6,771	-66.667%
2026-08-05	0.0300	0.0400	0.0200	0.0200	-33.333%	4	6,766	-50.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	-25.000%	4	6,770	-66.667%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-20.000%	1	6,774	-75.000%
2026-07-31	0.0400	0.0500	0.0400	0.0500	+25.000%	21	6,774	-80.000%
2026-07-30	0.0500	0.0500	0.0400	0.0400	-42.857%	104	6,774	-75.000%
2026-07-29	0.0900	0.1300	0.0700	0.0700	-36.364%	12	6,773	-85.714%
2026-07-28	0.1100	0.1100	0.0700	0.1100	+57.143%	489	6,766	-90.909%
2026-07-27	0.0900	0.0900	0.0700	0.0700	0.000%	321	6,793	-85.714%
2026-07-24	0.1500	0.1500	0.0500	0.0700	-65.000%	147	6,489	-85.714%
2026-07-23	0.2000	0.2500	0.1500	0.2000	0.000%	165	6,493	-95.000%
2026-07-22	0.2100	0.2100	0.1700	0.2000	+5.263%	20	6,366	-95.000%
2026-07-21	0.1600	0.1900	0.1600	0.1900	-13.636%	39	6,373	-94.737%
2026-07-20	0.2400	0.2700	0.2000	0.2200	-26.667%	474	6,368	-95.455%
2026-07-17	0.1900	0.3000	0.1900	0.3000	+114.286%	33	6,213	-96.667%
2026-07-16	0.1000	0.1400	0.0800	0.1400	+133.333%	132	6,209	-92.857%
2026-07-14	0.0700	0.1000	0.0600	0.0600	-33.333%	33	6,199	-83.333%
2026-07-13	0.1100	0.1100	0.0900	0.0900	0.000%	84	6,213	-88.889%
2026-07-10	0.1000	0.1000	0.0900	0.0900	-18.182%	34	6,137	-88.889%
2026-07-09	0.1300	0.1300	0.1100	0.1100	-42.105%	220	6,145	-90.909%
2026-07-08	0.1600	0.2200	0.1600	0.1900	0.000%	18	6,155	-94.737%
2026-07-07	0.2000	0.2100	0.1900	0.1900	+26.667%	44	6,150	-94.737%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-11.765%	4	6,145	-93.333%
2026-07-02	0.2100	0.2100	0.1600	0.1700	0.000%	24	6,162	-94.118%
2026-07-01	0.1600	0.1800	0.1600	0.1700	-5.556%	20	6,162	-94.118%
2026-06-30	0.1800	0.2000	0.1800	0.1800	-5.263%	7	6,158	-94.444%
2026-06-29	0.2600	0.2700	0.1900	0.1900	-9.524%	51	6,163	-94.737%
2026-06-26	0.2400	0.2400	0.2000	0.2100	-12.500%	26	6,163	-95.238%
2026-06-25	0.2500	0.2500	0.2400	0.2400	+4.348%	7	6,146	-95.833%
2026-06-22	0.2300	0.2400	0.2300	0.2300	-11.538%	31	6,145	-95.652%
2026-06-18	0.2800	0.2800	0.2600	0.2600	+4.000%	18	6,106	-96.154%
2026-06-16	0.2600	0.2600	0.2500	0.2500	0.000%	5	6,106	-96.000%
2026-06-15	0.2600	0.2600	0.2400	0.2500	-7.407%	7	6,106	-96.000%
2026-06-12	0.2700	0.2700	0.2700	0.2700	-10.000%	1	6,103	-96.296%
2026-06-11	0.2500	0.3000	0.2500	0.3000	-11.765%	4	6,102	-96.667%
2026-06-10	0.2800	0.3400	0.2700	0.3400	+6.250%	15	6,101	-97.059%
2026-06-09	0.3500	0.3700	0.3200	0.3200	+28.000%	9	6,089	-96.875%
2026-06-08	0.3200	0.3200	0.2500	0.2500	-21.875%	4	6,084	-96.000%
2026-06-05	0.1700	0.3200	0.1700	0.3200	+52.381%	6	6,086	-96.875%
2026-06-04	0.2500	0.2500	0.2000	0.2100	-8.696%	9	6,086	-95.238%
2026-06-03	0.2300	0.2300	0.2300	0.2300	-14.815%	60	6,081	-95.652%
2026-06-02	0.2900	0.3000	0.2700	0.2700	-15.625%	26	6,081	-96.296%
2026-06-01	0.3100	0.3200	0.3100	0.3200	+33.333%	3	6,075	-96.875%
2026-05-29	0.2800	0.2800	0.1800	0.2400	-22.581%	23	6,072	-95.833%
2026-05-27	0.3100	0.3100	0.3100	0.3100	0.000%	2	6,091	-96.774%
2026-05-26	0.2800	0.3100	0.2800	0.3100	+6.897%	21	6,093	-96.774%
2026-05-22	0.2600	0.2900	0.2300	0.2900	-3.333%	3	6,090	-96.552%
2026-05-21	0.2600	0.3000	0.2600	0.3000	-9.091%	6	6,088	-96.667%
2026-05-20	0.3400	0.3700	0.3300	0.3300	-2.941%	33	6,088	-96.970%
2026-05-19	0.3600	0.3700	0.3400	0.3400	-19.048%	25	6,074	-97.059%
2026-05-18	0.4000	0.4200	0.3500	0.4200	+20.000%	44	6,074	-97.619%
2026-05-15	0.4400	0.4400	0.3500	0.3500	+2.941%	32	6,074	-97.143%
2026-05-14	0.3300	0.4100	0.3300	0.3400	-8.108%	587	6,566	-97.059%
2026-05-13	0.4200	0.4200	0.3700	0.3700	-7.500%	5	6,322	-97.297%
2026-05-12	0.5000	0.5000	0.4000	0.4000	-16.667%	29	6,322	-97.500%
2026-05-11	0.5700	0.5700	0.4800	0.4800	-9.434%	25	6,322	-97.917%
2026-05-08	0.5500	0.5700	0.4900	0.5300	0.000%	46	6,334	-98.113%
2026-05-07	0.5000	0.5400	0.5000	0.5300	+6.000%	25	6,319	-98.113%
2026-05-06	0.5000	0.5300	0.5000	0.5000	-9.091%	38	6,318	-98.000%
2026-05-05	0.5100	0.5500	0.5100	0.5500	-8.333%	4	6,328	-98.182%
2026-05-04	0.6500	0.6600	0.6000	0.6000	-9.091%	23	6,329	-98.333%
2026-05-01	0.6400	0.7000	0.6400	0.6600	-2.941%	34	6,298	-98.485%
2026-04-30	0.6700	0.6800	0.6100	0.6800	0.000%	54	6,298	-98.529%
2026-04-29	0.8300	0.8300	0.5900	0.6800	-19.048%	63	6,277	-98.529%
2026-04-28	0.9100	0.9200	0.8300	0.8400	-6.667%	59	6,268	-98.810%
2026-04-27	1.0500	1.0500	0.9000	0.9000	-14.286%	64	6,287	-98.889%
2026-04-24	0.8500	1.1400	0.8500	1.0500	-42.935%	191	6,265	-99.048%
2026-04-23	1.7000	1.9000	1.6700	1.8400	-6.122%	1,546	6,193	-99.457%
2026-04-22	1.5800	1.9600	1.5800	1.9600	+7.104%	38	5,120	-99.490%
2026-04-21	1.7300	1.8300	1.7200	1.8300	0.000%	62	5,082	-99.454%
2026-04-20	1.6300	1.8400	1.6300	1.8300	+7.647%	431	5,082	-99.454%
2026-04-17	1.5500	1.7200	1.5500	1.7000	+0.592%	67	4,667	-99.412%
2026-04-16	1.8800	1.9000	1.6900	1.6900	-19.139%	68	4,635	-99.408%
2026-04-15	2.0600	2.0900	2.0600	2.0900	-6.278%	7	4,655	-99.522%
2026-04-14	2.3000	2.3900	2.2300	2.2300	+4.695%	183	4,653	-99.552%
2026-04-13	2.3500	2.3500	2.1300	2.1300	-13.765%	57	4,639	-99.531%
2026-04-10	2.4100	2.4800	2.4100	2.4700	-3.137%	94	4,619	-99.595%
2026-04-09	2.8000	2.8400	2.5500	2.5500	-16.667%	51	4,636	-99.608%
2026-04-08	3.2200	3.3800	2.9500	3.0600	-33.766%	144	4,602	-99.673%
2026-04-07	4.5400	4.7200	4.4000	4.6200	-3.950%	270	4,592	-99.784%
2026-04-06	4.7600	4.8600	4.7000	4.8100	-7.500%	253	4,603	-99.792%
2026-04-02	5.8000	5.8000	5.1000	5.2000	-8.772%	94	4,594	-99.808%
2026-04-01	6.2000	6.2000	5.4700	5.7000	-17.391%	98	4,594	-99.825%
2026-03-31	7.7000	7.7000	6.9000	6.9000	-17.365%	37	4,553	-99.855%
2026-03-30	7.7700	8.3500	7.7700	8.3500	+12.081%	24	4,572	-99.880%
2026-03-27	7.3400	7.4500	7.3400	7.4500	+11.194%	28	4,575	-99.866%
2026-03-26	6.7000	6.8500	6.7000	6.7000	+13.559%	6	4,567	-99.851%
2026-03-25	5.7500	5.9900	5.7500	5.9000	-16.784%	47	4,566	-99.831%
2026-03-23	7.2000	7.2000	7.0900	7.0900	-4.832%	7	4,568	-99.859%
2026-03-20	6.9000	7.4500	6.9000	7.4500	+11.194%	5	4,568	-99.866%
2026-03-19	7.2400	7.5000	6.7000	6.7000	+0.752%	19	4,566	-99.851%
2026-03-18	6.6500	6.6500	6.6500	6.6500	-8.276%	1	4,565	-99.850%
2026-03-17	6.9600	7.2500	6.9600	7.2500	+23.720%	38	4,565	-99.862%
2026-03-16	5.6000	5.8600	5.6000	5.8600	-14.453%	4	4,555	-99.829%
2026-03-13	6.6200	6.8500	6.6200	6.8500	+1.481%	16	4,555	-99.854%
2026-03-12	6.7500	6.7500	6.7500	6.7500	+9.756%	1	4,546	-99.852%
2026-03-11	5.9000	6.1500	5.9000	6.1500	0.000%	21	4,546	-99.837%
2026-03-10	6.1500	6.1500	6.1500	6.1500	-15.522%	5	4,540	-99.837%
2026-03-09	7.4000	7.4000	7.2000	7.2800	-7.379%	36	4,538	-99.863%
2026-03-06	7.2500	7.9000	7.2500	7.8600	+10.704%	369	4,601	-99.873%
2026-03-05	6.6000	7.2000	6.6000	7.1000	0.000%	86	4,284	-99.859%
2026-03-04	7.5000	7.5000	7.1000	7.1000	-7.190%	4	4,259	-99.859%
2026-03-03	8.1000	8.2000	7.6000	7.6500	+8.511%	33	4,259	-99.869%
2026-03-02	7.3500	7.4000	7.0500	7.0500	+1.879%	33	4,251	-99.858%
2026-02-27	7.1000	7.2000	6.6700	6.9200	+0.290%	1,124	4,240	-99.855%
2026-02-26	6.8000	6.9000	6.8000	6.9000	+4.545%	6	3,161	-99.855%
2026-02-25	6.9500	6.9500	6.5500	6.6000	-5.714%	123	3,106	-99.848%
2026-02-24	7.2000	7.2000	7.0000	7.0000	-4.110%	79	3,106	-99.857%
2026-02-23	7.3000	7.3000	7.3000	7.3000	-5.318%	2	3,143	-99.863%
2026-02-20	7.7100	7.7100	7.7100	7.7100	+6.345%	1	3,143	-99.870%
2026-02-19	7.3000	7.4000	7.0500	7.2500	+9.023%	33	3,144	-99.862%
2026-02-18	7.0700	7.0700	6.6500	6.6500	-3.902%	71	3,134	-99.850%
2026-02-17	6.9000	6.9200	6.9000	6.9200	+5.649%	2	3,114	-99.855%
2026-02-13	6.6300	6.6300	6.4700	6.5500	-2.385%	1,090	2,055	-99.847%
2026-02-12	6.2900	6.7200	6.2800	6.7100	+5.669%	93	2,055	-99.851%
2026-02-11	6.5000	6.5100	6.2400	6.3500	+2.090%	2,034	2,044	-99.843%
2026-02-10	6.3100	6.3100	6.2200	6.2200	+9.700%	2	27	-99.839%
2026-02-09	5.6700	5.6700	5.6700	5.6700	-0.526%	10	27	-99.824%
2026-02-04	5.7000	5.7000	5.7000	5.7000	-2.896%	1	17	-99.825%
2026-02-02	6.0400	6.3900	5.8700	5.8700	-6.529%	47	18	-99.830%
2026-01-30	6.3300	6.3300	6.2800	6.2800	+0.803%	14	8	-99.841%
2026-01-29	6.2300	6.2300	6.2300	6.2300	+5.593%	1	7	-99.839%
2026-01-28	6.6500	6.6500	5.9000	5.9000	-20.699%	5	6	-99.831%
2026-01-27	7.4400	7.4400	7.4400	7.4400	0.000%	1	1	-99.866%