Dark

INTC20260821P46
INTC Aug 21 2026 46.00 Put (INTC260821P00046000)
option OPRA

EOD

Aug 12, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0500	0.0500	0.0500	0.0500	+66.667%	1	4,134	0.000%
2026-08-10	0.0300	0.0300	0.0100	0.0300	+50.000%	771	4,134	+66.667%
2026-08-05	0.0300	0.0300	0.0200	0.0200	-66.667%	2	3,827	+150.000%
2026-08-03	0.0600	0.0600	0.0600	0.0600	+50.000%	1	3,828	-16.667%
2026-07-31	0.0600	0.0600	0.0400	0.0400	0.000%	11	3,827	+25.000%
2026-07-30	0.0600	0.0600	0.0400	0.0400	-55.556%	498	3,817	+25.000%
2026-07-27	0.0900	0.0900	0.0900	0.0900	+12.500%	3	3,432	-44.444%
2026-07-24	0.1000	0.1000	0.0800	0.0800	-60.000%	2	3,432	-37.500%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-9.091%	1	3,432	-75.000%
2026-07-22	0.2100	0.2400	0.2100	0.2200	-33.333%	3,007	3,433	-77.273%
2026-07-17	0.3300	0.3300	0.3300	0.3300	+266.667%	11	882	-84.848%
2026-07-15	0.0900	0.1300	0.0900	0.0900	-40.000%	250	893	-44.444%
2026-07-09	0.1200	0.1500	0.1200	0.1500	0.000%	30	932	-66.667%
2026-07-06	0.1500	0.1600	0.1400	0.1500	-11.765%	35	932	-66.667%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-15.000%	15	953	-70.588%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-23.077%	10	953	-75.000%
2026-06-29	0.2600	0.2600	0.2600	0.2600	+8.333%	1	943	-80.769%
2026-06-26	0.2400	0.2400	0.2300	0.2400	0.000%	26	943	-79.167%
2026-06-24	0.2300	0.2400	0.2200	0.2400	-4.000%	26	955	-79.167%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+4.167%	5	966	-80.000%
2026-06-22	0.2400	0.2400	0.2400	0.2400	-17.241%	20	971	-79.167%
2026-06-18	0.2800	0.2900	0.2800	0.2900	+20.833%	2	950	-82.759%
2026-06-17	0.2400	0.2400	0.2400	0.2400	-36.842%	1	950	-79.167%
2026-06-10	0.3800	0.3800	0.3800	0.3800	+52.000%	11	950	-86.842%
2026-06-09	0.2500	0.2500	0.2500	0.2500	-24.242%	1	949	-80.000%
2026-06-01	0.3500	0.3500	0.3300	0.3300	+37.500%	2	949	-84.848%
2026-05-29	0.2400	0.2400	0.2400	0.2400	-7.692%	1	949	-79.167%
2026-05-28	0.2900	0.2900	0.2600	0.2600	-13.333%	2	949	-80.769%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-11.765%	5	948	-83.333%
2026-05-21	0.3300	0.3400	0.3200	0.3400	-15.000%	36	947	-85.294%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-9.091%	69	947	-87.500%
2026-05-18	0.4400	0.4400	0.4400	0.4400	-8.333%	2	949	-88.636%
2026-05-15	0.4100	0.4800	0.4100	0.4800	-4.000%	76	949	-89.583%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,016	-90.000%
2026-05-07	0.6400	0.6400	0.5800	0.5800	+3.571%	37	1,017	-91.379%
2026-05-06	0.5500	0.5600	0.5500	0.5600	-5.085%	76	1,044	-91.071%
2026-05-05	0.5900	0.5900	0.5900	0.5900	-13.235%	3	975	-91.525%
2026-05-04	0.7100	0.7100	0.6800	0.6800	-6.849%	4	975	-92.647%
2026-05-01	0.8200	0.8200	0.6700	0.7300	-1.351%	4	974	-93.151%
2026-04-30	0.7600	0.7600	0.7400	0.7400	+2.778%	5	974	-93.243%
2026-04-29	0.8000	0.8500	0.7200	0.7200	-25.000%	12	973	-93.056%
2026-04-28	1.0300	1.0300	0.9600	0.9600	-10.280%	4	975	-94.792%
2026-04-27	1.0900	1.0900	1.0700	1.0700	-12.295%	4	975	-95.327%
2026-04-24	0.9200	1.2200	0.9000	1.2200	-38.071%	20	972	-95.902%
2026-04-23	1.9300	1.9700	1.9300	1.9700	-4.369%	77	967	-97.462%
2026-04-22	2.0500	2.0700	2.0500	2.0600	+1.980%	4	892	-97.573%
2026-04-20	2.0200	2.0200	2.0200	2.0200	+6.316%	1	892	-97.525%
2026-04-17	1.7400	1.9000	1.7100	1.9000	-1.042%	30	891	-97.368%
2026-04-16	2.1400	2.1400	1.9100	1.9200	-18.644%	93	877	-97.396%
2026-04-15	2.2600	2.3700	2.2600	2.3600	0.000%	32	852	-97.881%
2026-04-13	2.5300	2.5300	2.3600	2.3600	-13.235%	2	834	-97.881%
2026-04-10	2.7600	2.7600	2.7200	2.7200	-4.561%	3	833	-98.162%
2026-04-09	3.1500	3.1500	2.8500	2.8500	-11.765%	39	832	-98.246%
2026-04-08	3.7500	3.7500	3.2000	3.2300	-34.747%	64	845	-98.452%
2026-04-07	4.9100	5.1600	4.9000	4.9500	-6.604%	203	846	-98.990%
2026-04-06	5.2600	5.3000	5.1100	5.3000	-4.505%	172	852	-99.057%
2026-04-02	5.6500	5.7000	5.5500	5.5500	-8.867%	10	861	-99.099%
2026-04-01	6.8500	6.8800	6.0900	6.0900	-19.338%	17	861	-99.179%
2026-03-31	8.3500	8.3500	7.5500	7.5500	-18.378%	13	860	-99.338%
2026-03-30	9.0500	9.2500	9.0500	9.2500	+28.472%	50	853	-99.459%
2026-03-26	7.0000	7.3000	7.0000	7.2000	+10.769%	8	828	-99.306%
2026-03-25	6.7300	6.7300	6.2500	6.5000	-16.667%	17	830	-99.231%
2026-03-24	7.8000	7.8000	7.8000	7.8000	+4.698%	2	818	-99.359%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-6.642%	30	819	-99.329%
2026-03-20	7.4700	8.0100	7.4700	7.9800	+12.394%	50	819	-99.373%
2026-03-19	7.2000	7.2000	7.1000	7.1000	-1.389%	19	860	-99.296%
2026-03-18	7.4000	7.4000	7.2000	7.2000	+0.699%	6	857	-99.306%
2026-03-16	6.2500	7.1500	6.2300	7.1500	-0.694%	76	852	-99.301%
2026-03-13	7.2000	7.2000	7.2000	7.2000	-5.263%	15	807	-99.306%
2026-03-12	7.6500	7.6500	7.6000	7.6000	+14.286%	16	807	-99.342%
2026-03-11	6.4000	6.6500	6.4000	6.6500	-0.746%	20	794	-99.248%
2026-03-10	6.7000	6.7000	6.6500	6.7000	-15.723%	4	777	-99.254%
2026-03-09	8.1500	8.1500	7.9500	7.9500	0.000%	7	774	-99.371%
2026-03-06	7.9700	8.0300	7.7500	7.9500	+8.904%	133	770	-99.371%
2026-03-05	7.3000	7.3000	7.3000	7.3000	0.000%	2	736	-99.315%
2026-03-04	7.3500	7.3500	7.3000	7.3000	-13.095%	4	734	-99.315%
2026-03-03	8.4500	8.4500	8.4000	8.4000	+12.752%	7	730	-99.405%
2026-03-02	7.8000	7.8000	7.4500	7.4500	-3.247%	4	725	-99.329%
2026-02-27	7.7000	7.7000	7.7000	7.7000	+7.692%	7	724	-99.351%
2026-02-25	7.6000	7.6000	7.1000	7.1500	-5.298%	217	626	-99.301%
2026-02-24	7.8000	7.8000	7.5000	7.5500	+0.667%	141	626	-99.338%
2026-02-18	7.3500	7.5000	7.1500	7.5000	+3.734%	33	621	-99.333%
2026-02-17	7.3500	7.3500	7.2300	7.2300	+1.119%	404	612	-99.308%
2026-02-13	7.2500	7.2500	7.0500	7.1500	+0.704%	26	206	-99.301%
2026-02-12	6.9100	7.1000	6.3800	7.1000	+5.498%	122	206	-99.296%
2026-02-11	6.6400	6.7700	6.6400	6.7300	+1.815%	36	220	-99.257%
2026-02-10	6.5300	6.6100	6.5300	6.6100	+9.801%	14	184	-99.244%
2026-02-09	6.6500	6.6500	5.9500	6.0200	-1.634%	168	173	-99.169%
2026-02-06	6.2600	6.3800	6.1200	6.1200	-11.304%	20	25	-99.183%
2026-02-05	6.6200	7.1500	6.4300	6.9000	+1.173%	88	35	-99.275%
2026-02-03	6.8200	6.8200	6.8200	6.8200	-6.575%	1	10	-99.267%
2026-01-30	6.6800	7.3000	6.6500	7.3000	+8.148%	40	10	-99.315%
2026-01-29	6.7500	6.7500	6.7500	6.7500	+3.846%	1	3	-99.259%
2026-01-28	6.4000	6.5000	6.4000	6.5000	0.000%	2	2	-99.231%