Dark

INTC20260821P48
INTC Aug 21 2026 48.00 Put (INTC260821P00048000)
option OPRA

EOD

Aug 12, 2026

0.0100-50.000%(-0.0100)1

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%	1	504	0.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	-33.333%	10	504	-50.000%
2026-08-07	0.0300	0.0300	0.0300	0.0300	-40.000%	2	514	-66.667%
2026-08-03	0.0500	0.0500	0.0500	0.0500	-37.500%	1	514	-80.000%
2026-07-31	0.0600	0.0800	0.0600	0.0800	-33.333%	2	514	-87.500%
2026-07-29	0.1200	0.1200	0.1200	0.1200	+9.091%	1	515	-91.667%
2026-07-28	0.1300	0.1600	0.1100	0.1100	-21.429%	7	515	-90.909%
2026-07-27	0.1400	0.1400	0.1400	0.1400	+16.667%	1	508	-92.857%
2026-07-24	0.1000	0.1200	0.1000	0.1200	-52.000%	3	507	-91.667%
2026-07-22	0.2700	0.2700	0.2200	0.2500	+8.696%	65	507	-96.000%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+76.923%	1	464	-95.652%
2026-07-16	0.1300	0.1300	0.1300	0.1300	-13.333%	1	464	-92.308%
2026-07-13	0.1500	0.1500	0.1500	0.1500	+15.385%	4	464	-93.333%
2026-07-10	0.1300	0.1300	0.1300	0.1300	-38.095%	1	468	-92.308%
2026-07-02	0.2100	0.2100	0.2100	0.2100	0.000%	3	468	-95.238%
2026-06-30	0.2100	0.2100	0.2100	0.2100	-32.258%	2	468	-95.238%
2026-06-25	0.3100	0.3100	0.3100	0.3100	+6.897%	100	468	-96.774%
2026-06-23	0.2800	0.2900	0.2700	0.2900	+3.571%	25	468	-96.552%
2026-06-18	0.2900	0.2900	0.2800	0.2800	-3.448%	3	487	-96.429%
2026-06-16	0.2800	0.3200	0.2600	0.2900	-32.558%	39	487	-96.552%
2026-06-11	0.4100	0.4300	0.4100	0.4300	0.000%	11	491	-97.674%
2026-06-10	0.4300	0.4300	0.4300	0.4300	+43.333%	69	491	-97.674%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-6.250%	2	489	-96.667%
2026-06-03	0.1500	0.3200	0.1500	0.3200	-27.273%	2	489	-96.875%
2026-06-02	0.4400	0.4400	0.4400	0.4400	0.000%	1	489	-97.727%
2026-06-01	0.4200	0.4400	0.4200	0.4400	+7.317%	101	489	-97.727%
2026-05-27	0.3700	0.4100	0.3700	0.4100	+7.895%	19	488	-97.561%
2026-05-21	0.3800	0.3800	0.3800	0.3800	-29.630%	25	470	-97.368%
2026-05-15	0.5400	0.5400	0.5400	0.5400	-8.475%	1	474	-98.148%
2026-05-14	0.5900	0.5900	0.5900	0.5900	+9.259%	1	474	-98.305%
2026-05-12	0.5400	0.5400	0.5000	0.5400	-12.903%	28	475	-98.148%
2026-05-11	0.5600	0.6200	0.5600	0.6200	-4.615%	4	475	-98.387%
2026-05-08	0.6000	0.6500	0.6000	0.6500	-17.722%	2	477	-98.462%
2026-05-07	0.7900	0.7900	0.7900	0.7900	+25.397%	1	476	-98.734%
2026-05-06	0.6300	0.6300	0.6300	0.6300	-5.970%	1	477	-98.413%
2026-05-05	0.8000	0.8000	0.6700	0.6700	-14.103%	5	478	-98.507%
2026-05-04	0.8400	0.8400	0.7800	0.7800	-9.302%	2	475	-98.718%
2026-05-01	0.9200	0.9200	0.8600	0.8600	-3.371%	2	475	-98.837%
2026-04-30	0.8200	0.8900	0.8200	0.8900	-3.261%	3	475	-98.876%
2026-04-29	1.0100	1.0100	0.8500	0.9200	-22.034%	13	475	-98.913%
2026-04-28	1.2400	1.3100	1.1600	1.1800	-6.349%	16	465	-99.153%
2026-04-27	1.2400	1.3300	1.2100	1.2600	-10.638%	70	464	-99.206%
2026-04-24	1.1500	1.4600	1.1500	1.4100	-45.349%	31	474	-99.291%
2026-04-23	2.2700	2.5800	2.2700	2.5800	0.000%	31	477	-99.612%
2026-04-22	2.5800	2.5800	2.5800	2.5800	+4.032%	7	460	-99.612%
2026-04-20	2.2800	2.4800	2.2800	2.4800	+20.976%	8	460	-99.597%
2026-04-17	2.0800	2.0800	2.0500	2.0500	-10.870%	100	460	-99.512%
2026-04-16	2.3400	2.3400	2.3000	2.3000	-23.588%	2	360	-99.565%
2026-04-14	3.1100	3.1500	3.0100	3.0100	+3.082%	155	361	-99.668%
2026-04-13	3.1000	3.1000	2.8000	2.9200	-7.302%	21	248	-99.658%
2026-04-10	3.4000	3.4000	3.1500	3.1500	-13.699%	267	255	-99.683%
2026-04-09	3.6500	3.7000	3.5500	3.6500	-7.595%	33	251	-99.726%
2026-04-08	4.4000	4.4000	3.9000	3.9500	-30.702%	126	263	-99.747%
2026-04-07	5.8000	5.9000	5.7000	5.7000	-8.213%	7	267	-99.825%
2026-04-06	5.8500	6.3200	5.8500	6.2100	-13.750%	21	270	-99.839%
2026-04-02	6.8000	7.2300	6.8000	7.2000	-1.370%	21	280	-99.861%
2026-04-01	7.2500	7.3000	7.2000	7.3000	-27.146%	8	280	-99.863%
2026-03-30	10.0200	10.0200	10.0200	10.0200	+19.286%	18	272	-99.900%
2026-03-26	8.4000	8.4000	8.4000	8.4000	+12.752%	4	258	-99.881%
2026-03-25	7.4500	7.4500	7.4500	7.4500	-16.760%	16	258	-99.866%
2026-03-24	8.9500	8.9500	8.9500	8.9500	-1.323%	1	242	-99.888%
2026-03-20	8.6700	9.1200	8.6400	9.0700	+7.848%	50	242	-99.890%
2026-03-18	8.6500	8.6500	8.3500	8.4100	-3.886%	7	252	-99.881%
2026-03-17	8.6000	8.7500	8.6000	8.7500	+18.243%	3	250	-99.886%
2026-03-16	7.3500	7.5400	7.2700	7.4000	-3.896%	78	250	-99.865%
2026-03-11	7.4000	7.7000	7.4000	7.7000	-3.145%	102	243	-99.870%
2026-03-10	8.3000	8.3000	7.6500	7.9500	-12.637%	159	177	-99.874%
2026-03-09	9.3000	9.3000	9.1000	9.1000	-1.622%	7	135	-99.890%
2026-03-06	9.3000	9.3000	9.2500	9.2500	+8.824%	16	130	-99.892%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-0.585%	2	114	-99.882%
2026-03-04	9.1500	9.1500	8.5500	8.5500	-11.399%	3	114	-99.883%
2026-03-03	9.7500	9.8000	9.6500	9.6500	+9.659%	6	111	-99.896%
2026-03-02	8.8500	8.8500	8.8000	8.8000	-1.676%	3	107	-99.886%
2026-02-27	8.9500	8.9500	8.9500	8.9500	+0.562%	1	107	-99.888%
2026-02-26	8.9000	8.9000	8.9000	8.9000	+7.879%	3	107	-99.888%
2026-02-25	8.2500	8.2500	8.2500	8.2500	-2.941%	2	106	-99.879%
2026-02-24	8.7500	8.7500	8.5000	8.5000	-10.526%	52	106	-99.882%
2026-02-23	9.3000	9.5000	9.3000	9.5000	+11.765%	7	105	-99.895%
2026-02-18	8.2000	8.5000	8.2000	8.5000	+0.592%	44	105	-99.882%
2026-02-17	8.5700	8.5700	8.4500	8.4500	+0.595%	4	63	-99.882%
2026-02-12	7.9500	8.5000	7.9500	8.4000	+20.000%	59	62	-99.881%
2026-02-09	7.7000	7.7000	7.0000	7.0000	-2.778%	24	46	-99.857%
2026-02-06	7.5500	7.6000	7.0000	7.2000	-6.977%	41	46	-99.861%
2026-02-05	7.7000	7.7400	7.7000	7.7400	+1.442%	11	17	-99.871%
2026-02-04	7.5500	7.6300	7.5500	7.6300	-0.909%	3	6	-99.869%
2026-01-30	7.7000	7.7000	7.7000	7.7000	+2.530%	1	4	-99.870%
2026-01-28	7.4800	7.5100	7.4800	7.5100	-18.458%	2	3	-99.867%
2026-01-27	9.2100	9.2100	9.2100	9.2100	0.000%	1	1	-99.891%