Dark

INTC20260821P49
INTC Aug 21 2026 49.00 Put (INTC260821P00049000)
option OPRA

EOD

Aug 7, 2026

0.0300+200.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,716	0.000%
2026-08-04	0.0100	0.0100	0.0100	0.0100	-75.000%	10	1,716	+200.000%
2026-08-03	0.0500	0.0500	0.0400	0.0400	-71.429%	4	1,721	-25.000%
2026-07-29	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,721	-78.571%
2026-07-27	0.1500	0.1500	0.1300	0.1300	-7.143%	10	1,721	-76.923%
2026-07-24	0.1400	0.1400	0.1100	0.1400	-44.000%	35	1,721	-78.571%
2026-07-23	0.2600	0.2600	0.2500	0.2500	-10.714%	205	1,723	-88.000%
2026-07-22	0.2700	0.2800	0.2700	0.2800	+12.000%	6	1,523	-89.286%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-24.242%	1	1,520	-88.000%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-21.429%	1	1,520	-90.909%
2026-07-17	0.3100	0.4200	0.3100	0.4200	+110.000%	37	1,521	-92.857%
2026-07-16	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,491	-85.000%
2026-07-15	0.1700	0.1900	0.1700	0.1900	+72.727%	3	1,491	-84.211%
2026-07-14	0.1400	0.1400	0.1100	0.1100	-35.294%	2	1,491	-72.727%
2026-07-13	0.1700	0.1700	0.1700	0.1700	-10.526%	1	1,490	-82.353%
2026-07-09	0.1600	0.1900	0.1600	0.1900	-20.833%	12	1,489	-84.211%
2026-07-08	0.2700	0.3300	0.2400	0.2400	-17.241%	22	1,489	-87.500%
2026-07-07	0.2900	0.3000	0.2900	0.2900	+38.095%	4	1,477	-89.655%
2026-07-06	0.2100	0.2100	0.2100	0.2100	-27.586%	8	1,476	-85.714%
2026-07-02	0.2200	0.2900	0.2000	0.2900	+16.000%	6	1,477	-89.655%
2026-07-01	0.2600	0.2600	0.2400	0.2500	-10.714%	3	1,477	-88.000%
2026-06-29	0.3000	0.3000	0.2800	0.2800	-12.500%	11	1,476	-89.286%
2026-06-25	0.3200	0.3200	0.3200	0.3200	+3.226%	100	1,469	-90.625%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-3.125%	1	1,567	-90.323%
2026-06-17	0.3200	0.3200	0.3200	0.3200	-30.435%	1	1,567	-90.625%
2026-06-11	0.3400	0.4600	0.3400	0.4600	-8.000%	4	1,567	-93.478%
2026-06-10	0.4000	0.5000	0.4000	0.5000	+2.041%	48	1,569	-94.000%
2026-06-09	0.4900	0.4900	0.4900	0.4900	+8.889%	1	1,546	-93.878%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+25.000%	1	1,547	-93.333%
2026-06-04	0.3600	0.3600	0.3600	0.3600	+2.857%	40	1,548	-91.667%
2026-06-03	0.3500	0.3500	0.3500	0.3500	-20.455%	1	1,508	-91.429%
2026-06-01	0.4400	0.4400	0.4400	0.4400	+37.500%	45	1,507	-93.182%
2026-05-29	0.3300	0.3300	0.3200	0.3200	-13.514%	15	1,491	-90.625%
2026-05-27	0.4700	0.4700	0.3700	0.3700	0.000%	4	1,490	-91.892%
2026-05-26	0.3800	0.3800	0.3600	0.3700	-11.905%	13	1,488	-91.892%
2026-05-22	0.4200	0.4400	0.4000	0.4200	-8.696%	4	1,490	-92.857%
2026-05-21	0.4200	0.4600	0.4000	0.4600	-11.538%	3	1,491	-93.478%
2026-05-20	0.4800	0.5200	0.4800	0.5200	-5.455%	2	1,491	-94.231%
2026-05-19	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,492	-94.545%
2026-05-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,492	-94.545%
2026-05-15	0.6500	0.6500	0.5400	0.5500	+14.583%	6	1,492	-94.545%
2026-05-13	0.4800	0.4800	0.4800	0.4800	-22.581%	10	1,491	-93.750%
2026-05-12	0.5800	0.6200	0.5800	0.6200	-3.125%	27	1,491	-95.161%
2026-05-11	0.6400	0.6400	0.6400	0.6400	-9.859%	1	1,491	-95.313%
2026-05-08	0.7100	0.7400	0.7100	0.7100	-7.792%	19	1,508	-95.775%
2026-05-07	0.7300	0.7900	0.6700	0.7700	+4.054%	64	1,497	-96.104%
2026-05-05	0.7900	0.7900	0.7200	0.7400	-11.905%	25	1,442	-95.946%
2026-05-04	0.9200	0.9200	0.8400	0.8400	-16.000%	30	1,438	-96.429%
2026-04-30	0.9100	1.0000	0.9100	1.0000	+5.263%	8	1,408	-97.000%
2026-04-29	1.0700	1.0700	0.9500	0.9500	-22.764%	3	1,404	-96.842%
2026-04-28	1.4300	1.4500	1.2300	1.2300	-8.209%	19	1,403	-97.561%
2026-04-27	1.3700	1.4600	1.3300	1.3400	-11.842%	68	1,407	-97.761%
2026-04-24	1.2200	1.6600	1.2200	1.5200	-45.126%	118	1,420	-98.026%
2026-04-23	2.9900	2.9900	2.4800	2.7700	-2.120%	107	1,432	-98.917%
2026-04-22	2.8500	2.8500	2.8300	2.8300	+7.197%	70	1,389	-98.940%
2026-04-21	2.6400	2.6400	2.6400	2.6400	-2.583%	3	1,401	-98.864%
2026-04-20	2.4600	2.7400	2.4600	2.7100	+10.612%	30	1,401	-98.893%
2026-04-17	2.3000	2.5000	2.2500	2.4500	-5.039%	143	1,398	-98.776%
2026-04-16	2.7100	2.7100	2.5700	2.5800	-16.774%	34	1,339	-98.837%
2026-04-15	3.2000	3.2000	3.1000	3.1000	-8.284%	13	1,341	-99.032%
2026-04-14	3.0000	3.5000	3.0000	3.3800	+7.302%	123	1,346	-99.112%
2026-04-13	3.2900	3.3000	3.1500	3.1500	-8.696%	14	1,256	-99.048%
2026-04-10	3.5500	3.5800	3.4400	3.4500	-11.538%	486	1,256	-99.130%
2026-04-09	4.1000	4.1000	3.8000	3.9000	-9.722%	65	1,261	-99.231%
2026-04-08	4.5500	4.6000	4.2000	4.3200	-28.000%	159	1,271	-99.306%
2026-04-07	6.2000	6.2000	6.0000	6.0000	-10.847%	10	1,271	-99.500%
2026-04-06	6.6100	6.7300	6.4500	6.7300	-8.808%	16	1,265	-99.554%
2026-04-02	7.3800	7.3800	7.3800	7.3800	-3.277%	5	1,254	-99.593%
2026-04-01	7.8500	7.8500	7.6300	7.6300	-3.418%	26	1,254	-99.607%
2026-03-25	7.9000	7.9000	7.9000	7.9000	-13.187%	41	1,234	-99.620%
2026-03-23	9.1000	9.1000	9.1000	9.1000	-1.622%	7	1,234	-99.670%
2026-03-18	9.2500	9.2500	9.2500	9.2500	-0.538%	4	1,234	-99.676%
2026-03-17	9.2500	9.3000	9.2500	9.3000	+14.815%	3	1,238	-99.677%
2026-03-16	8.1100	8.1100	8.1000	8.1000	-13.369%	3	1,238	-99.630%
2026-03-12	9.3000	9.4000	9.3000	9.3500	+16.875%	37	1,239	-99.679%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-4.192%	4	1,212	-99.625%
2026-03-10	8.9500	8.9500	8.3500	8.3500	-15.228%	10	1,208	-99.641%
2026-03-09	10.0000	10.0000	9.8500	9.8500	+1.026%	9	1,205	-99.695%
2026-03-06	9.8500	9.8500	9.7500	9.7500	+4.278%	6	1,201	-99.692%
2026-03-05	9.3500	9.3500	9.3500	9.3500	-3.109%	1	1,195	-99.679%
2026-03-04	10.0000	10.0000	9.6500	9.6500	0.000%	17	1,195	-99.689%
2026-03-02	9.4500	9.6500	9.4500	9.6500	+5.464%	3	1,196	-99.689%
2026-02-27	9.4000	9.7500	9.1500	9.1500	-2.660%	4	1,198	-99.672%
2026-02-26	9.5500	9.5500	9.3500	9.4000	+0.535%	16	1,199	-99.681%
2026-02-25	9.3500	9.3500	9.3500	9.3500	+1.630%	12	1,189	-99.679%
2026-02-24	9.7000	9.7000	9.2000	9.2000	-8.000%	57	1,189	-99.674%
2026-02-23	10.0000	10.0000	10.0000	10.0000	-2.439%	58	1,173	-99.700%
2026-02-20	10.3200	10.3200	10.2500	10.2500	+24.242%	2	1,115	-99.707%
2026-02-09	8.2500	8.2500	8.2500	8.2500	-0.602%	5	1,117	-99.636%
2026-02-03	7.8900	8.4000	7.8900	8.3000	+1.840%	1,114	1,117	-99.639%
2026-02-02	8.3000	8.3000	8.1500	8.1500	-17.677%	4	6	-99.632%
2026-01-27	9.9000	10.0000	9.9000	9.9000	0.000%	6	6	-99.697%