Dark

INTC20260821P47
INTC Aug 21 2026 47.00 Put (INTC260821P00047000)
option OPRA

EOD

Aug 12, 2026

0.0300+200.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0300	0.0300	0.0300	0.0300	+200.000%	1	6,284	0.000%
2026-08-10	0.0300	0.0300	0.0100	0.0100	-66.667%	3	6,285	+200.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-57.143%	2,225	6,286	0.000%
2026-07-30	0.0600	0.0900	0.0600	0.0700	+16.667%	4,453	4,667	-57.143%
2026-07-27	0.0600	0.0600	0.0600	0.0600	-33.333%	1	1,129	-50.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-60.870%	17	1,129	-66.667%
2026-07-23	0.2300	0.2400	0.2300	0.2300	-14.815%	10	1,116	-86.957%
2026-07-22	0.2400	0.2700	0.2100	0.2700	-18.182%	54	1,105	-88.889%
2026-07-17	0.2600	0.3300	0.2600	0.3300	+120.000%	4	1,054	-90.909%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-37.500%	2	1,051	-80.000%
2026-07-07	0.2000	0.2600	0.2000	0.2400	+33.333%	53	1,051	-87.500%
2026-07-02	0.1800	0.1800	0.1800	0.1800	-25.000%	2	1,041	-83.333%
2026-06-29	0.2900	0.2900	0.2400	0.2400	-7.692%	2	1,041	-87.500%
2026-06-26	0.2700	0.2700	0.2600	0.2600	+4.000%	101	1,041	-88.462%
2026-06-25	0.2800	0.2800	0.2500	0.2500	0.000%	31	1,141	-88.000%
2026-06-22	0.2500	0.3300	0.2300	0.2500	+19.048%	30	1,166	-88.000%
2026-06-18	0.2800	0.3100	0.2100	0.2100	-47.500%	5	1,179	-85.714%
2026-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,179	-92.500%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+37.931%	37	1,178	-92.500%
2026-06-08	0.2900	0.2900	0.2900	0.2900	+7.407%	20	1,168	-89.655%
2026-06-05	0.2700	0.2700	0.2700	0.2700	-32.500%	3	1,148	-88.889%
2026-06-01	0.4300	0.4300	0.4000	0.4000	+48.148%	4	1,148	-92.500%
2026-05-29	0.2700	0.2700	0.2700	0.2700	+58.824%	1	1,145	-88.889%
2026-05-22	0.1700	0.1700	0.1700	0.1700	-66.000%	2	1,144	-82.353%
2026-05-18	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,146	-94.000%
2026-05-15	0.4900	0.4900	0.4900	0.4900	+19.512%	1	1,146	-93.878%
2026-05-14	0.4100	0.4100	0.4100	0.4100	-16.327%	10	1,144	-92.683%
2026-05-13	0.4900	0.4900	0.4900	0.4900	-2.000%	5	1,144	-93.878%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-19.355%	20	1,144	-94.000%
2026-05-08	0.6500	0.6500	0.6200	0.6200	-4.615%	2	1,144	-95.161%
2026-05-07	0.7200	0.7200	0.6000	0.6500	+8.333%	31	1,144	-95.385%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-3.226%	1	1,128	-95.000%
2026-05-05	0.6200	0.6200	0.6200	0.6200	-19.481%	3	1,127	-95.161%
2026-05-04	0.7700	0.7700	0.7700	0.7700	-10.465%	1	1,127	-96.104%
2026-04-30	0.7500	0.8600	0.7500	0.8600	+8.861%	53	1,127	-96.512%
2026-04-29	0.9100	0.9100	0.7500	0.7900	-34.711%	30	1,127	-96.203%
2026-04-27	1.2100	1.2100	1.2100	1.2100	-11.679%	2	1,125	-97.521%
2026-04-24	1.0400	1.3700	1.0400	1.3700	-40.693%	48	1,123	-97.810%
2026-04-23	2.1100	2.3100	2.1100	2.3100	+2.212%	2	1,124	-98.701%
2026-04-22	2.2600	2.2600	2.2600	2.2600	-0.441%	4	1,124	-98.673%
2026-04-20	2.0500	2.2700	2.0500	2.2700	+15.228%	33	1,124	-98.678%
2026-04-17	1.9000	1.9700	1.9000	1.9700	-10.046%	62	1,122	-98.477%
2026-04-16	2.2500	2.2500	2.1000	2.1900	-16.412%	29	1,117	-98.630%
2026-04-15	2.7500	2.7500	2.5500	2.6200	-9.028%	25	1,118	-98.855%
2026-04-14	2.9000	2.9000	2.7500	2.8800	+12.941%	79	1,115	-98.958%
2026-04-13	2.7000	2.7500	2.5500	2.5500	-13.851%	90	1,089	-98.824%
2026-04-10	2.9600	2.9600	2.9600	2.9600	-10.303%	6	1,038	-98.986%
2026-04-09	3.4000	3.4000	3.2500	3.3000	-9.589%	16	1,037	-99.091%
2026-04-08	3.7000	3.7000	3.5900	3.6500	-31.648%	96	1,053	-99.178%
2026-04-07	5.4000	5.4500	5.3200	5.3400	-13.312%	93	1,026	-99.438%
2026-04-02	6.8300	6.8400	6.1600	6.1600	-2.222%	62	1,046	-99.513%
2026-04-01	7.2400	7.2800	6.3000	6.3000	-30.000%	62	1,046	-99.524%
2026-03-31	9.0000	9.0000	9.0000	9.0000	+6.509%	1	1,022	-99.667%
2026-03-27	8.4900	8.4900	8.4500	8.4500	+1.807%	6	1,023	-99.645%
2026-03-26	8.3000	8.3000	8.3000	8.3000	+20.290%	1	1,026	-99.639%
2026-03-25	7.0000	7.0000	6.9000	6.9000	-14.815%	17	1,027	-99.565%
2026-03-23	8.1000	8.1000	8.1000	8.1000	+5.195%	1	1,015	-99.630%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-2.408%	14	1,016	-99.610%
2026-03-13	7.7400	7.9100	7.6900	7.8900	-3.780%	35	1,030	-99.620%
2026-03-12	7.6500	8.2000	7.6500	8.2000	+17.143%	44	1,012	-99.634%
2026-03-11	6.9000	7.2500	6.9000	7.0000	-2.778%	31	975	-99.571%
2026-03-10	7.2500	7.3000	7.2000	7.2000	-14.793%	9	949	-99.583%
2026-03-09	8.7500	8.7500	8.4500	8.4500	-6.630%	7	942	-99.645%
2026-03-06	8.6000	9.1000	8.6000	9.0500	+13.836%	24	939	-99.669%
2026-03-05	7.9000	7.9500	7.8500	7.9500	-8.621%	16	935	-99.623%
2026-03-04	8.6500	8.7000	8.6500	8.7000	-3.333%	38	924	-99.655%
2026-03-03	9.1500	9.1500	9.0000	9.0000	+10.429%	5	922	-99.667%
2026-02-26	8.5000	8.5000	8.0500	8.1500	+10.135%	31	917	-99.632%
2026-02-25	8.1000	8.1000	7.4000	7.4000	-5.732%	38	859	-99.595%
2026-02-24	8.4000	8.4000	7.8500	7.8500	-9.770%	77	859	-99.618%
2026-02-23	8.7500	8.7500	8.7000	8.7000	+13.429%	20	876	-99.655%
2026-02-18	8.0400	8.1000	7.1700	7.6700	-1.032%	66	857	-99.609%
2026-02-17	8.2500	8.4000	7.7500	7.7500	-3.004%	62	861	-99.613%
2026-02-13	7.9900	7.9900	7.9900	7.9900	+2.567%	9	813	-99.625%
2026-02-12	7.2900	7.7900	7.2900	7.7900	+5.270%	94	813	-99.615%
2026-02-11	7.5500	7.7500	7.1900	7.4000	-2.632%	71	816	-99.595%
2026-02-10	7.1800	7.6000	7.1800	7.6000	+9.827%	12	749	-99.605%
2026-02-09	6.9200	6.9200	6.9200	6.9200	-2.535%	5	739	-99.566%
2026-02-04	7.5000	7.5000	7.1000	7.1000	-0.421%	4	743	-99.577%
2026-02-03	7.1300	7.1300	7.1300	7.1300	+0.423%	5	741	-99.579%
2026-02-02	7.5700	7.5700	7.1000	7.1000	+0.282%	46	737	-99.577%
2026-01-30	7.0000	7.0800	7.0000	7.0800	+1.871%	14	727	-99.576%
2026-01-28	7.0500	7.0500	6.9500	6.9500	0.000%	725	725	-99.568%