Dark

INTC20260821P50
INTC Aug 21 2026 50.00 Put (INTC260821P00050000)
option OPRA

EOD

Aug 12, 2026

0.01000.000%(0.0000)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0100	0.0200	0.0100	0.0100	0.000%	80	5,011	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	16	5,022	0.000%
2026-08-10	0.0200	0.0300	0.0100	0.0100	0.000%	22	5,035	0.000%
2026-08-07	0.0300	0.0300	0.0100	0.0100	-66.667%	244	5,037	0.000%
2026-08-06	0.0700	0.0700	0.0300	0.0300	-25.000%	10	5,253	-66.667%
2026-08-05	0.0300	0.0400	0.0200	0.0400	-20.000%	113	5,257	-75.000%
2026-08-04	0.0500	0.0600	0.0300	0.0500	0.000%	702	5,188	-80.000%
2026-08-03	0.0900	0.0900	0.0500	0.0500	-44.444%	128	4,662	-80.000%
2026-07-31	0.0700	0.0900	0.0700	0.0900	+12.500%	8	4,558	-88.889%
2026-07-30	0.1300	0.1600	0.0700	0.0800	-46.667%	122	4,564	-87.500%
2026-07-29	0.1500	0.2500	0.1500	0.1500	+15.385%	51	4,613	-93.333%
2026-07-28	0.2200	0.2200	0.1200	0.1300	+30.000%	584	4,573	-92.308%
2026-07-27	0.1300	0.1900	0.1000	0.1000	-37.500%	126	4,471	-90.000%
2026-07-24	0.3200	0.3200	0.1100	0.1600	-30.435%	275	4,499	-93.750%
2026-07-23	0.2800	0.3000	0.2300	0.2300	-20.690%	39	4,546	-95.652%
2026-07-22	0.3100	0.3300	0.2700	0.2900	-3.333%	26	4,552	-96.552%
2026-07-21	0.2600	0.3000	0.2200	0.3000	-23.077%	17	4,556	-96.667%
2026-07-20	0.4200	0.4200	0.3200	0.3900	-11.364%	1,241	4,555	-97.436%
2026-07-17	0.3500	0.5000	0.3100	0.4400	+57.143%	1,994	3,552	-97.727%
2026-07-16	0.2200	0.3000	0.1800	0.2800	+64.706%	59	2,449	-96.429%
2026-07-15	0.1900	0.2200	0.1700	0.1700	+30.769%	153	2,446	-94.118%
2026-07-14	0.1500	0.2000	0.1300	0.1300	-35.000%	6	2,468	-92.308%
2026-07-13	0.2000	0.2000	0.1600	0.2000	+17.647%	590	2,465	-95.000%
2026-07-10	0.2100	0.2100	0.1500	0.1700	-15.000%	23	2,092	-94.118%
2026-07-09	0.2000	0.2300	0.2000	0.2000	-33.333%	281	2,089	-95.000%
2026-07-08	0.3000	0.3300	0.2900	0.3000	0.000%	29	2,085	-96.667%
2026-07-07	0.2800	0.3400	0.2800	0.3000	+25.000%	64	2,086	-96.667%
2026-07-06	0.2300	0.2500	0.2300	0.2400	-22.581%	8	2,074	-95.833%
2026-07-02	0.2500	0.3100	0.2500	0.3100	+19.231%	29	2,079	-96.774%
2026-07-01	0.2500	0.2600	0.2500	0.2600	+8.333%	15	2,079	-96.154%
2026-06-30	0.2800	0.2800	0.2400	0.2400	-7.692%	7	2,069	-95.833%
2026-06-29	0.3400	0.3900	0.2600	0.2600	-23.529%	60	2,076	-96.154%
2026-06-26	0.3200	0.3400	0.3000	0.3400	+3.030%	126	2,071	-97.059%
2026-06-25	0.2800	0.3800	0.2700	0.3300	-5.714%	41	2,063	-96.970%
2026-06-24	0.3100	0.3800	0.3100	0.3500	+2.941%	25	2,063	-97.143%
2026-06-23	0.3400	0.3400	0.3200	0.3400	+17.241%	31	2,043	-97.059%
2026-06-22	0.3100	0.3500	0.2900	0.2900	-23.684%	23	2,014	-96.552%
2026-06-18	0.3600	0.4000	0.3100	0.3800	+22.581%	68	1,997	-97.368%
2026-06-17	0.3300	0.4100	0.3100	0.3100	-18.421%	35	1,997	-96.774%
2026-06-16	0.3500	0.4000	0.3200	0.3800	+15.152%	67	1,997	-97.368%
2026-06-15	0.3200	0.3400	0.2900	0.3300	-17.500%	570	1,994	-96.970%
2026-06-12	0.4700	0.4700	0.4000	0.4000	-6.977%	7	2,113	-97.500%
2026-06-11	0.4000	0.4400	0.4000	0.4300	-20.370%	17	2,113	-97.674%
2026-06-10	0.5000	0.5400	0.4900	0.5400	+3.846%	21	2,110	-98.148%
2026-06-09	0.3700	0.6100	0.3700	0.5200	+33.333%	100	2,110	-98.077%
2026-06-08	0.4000	0.4200	0.3900	0.3900	-23.529%	54	2,141	-97.436%
2026-06-05	0.3800	0.5100	0.3800	0.5100	+50.000%	81	2,152	-98.039%
2026-06-04	0.3800	0.4000	0.3400	0.3400	-15.000%	73	2,201	-97.059%
2026-06-03	0.4100	0.4100	0.4000	0.4000	-13.043%	11	2,267	-97.500%
2026-06-02	0.4600	0.4600	0.4600	0.4600	-11.538%	1	2,266	-97.826%
2026-06-01	0.4300	0.5500	0.4300	0.5200	+23.810%	32	2,265	-98.077%
2026-05-29	0.3900	0.4200	0.3300	0.4200	+20.000%	35	2,257	-97.619%
2026-05-28	0.3700	0.3700	0.3500	0.3500	0.000%	2	2,255	-97.143%
2026-05-27	0.4000	0.4400	0.3500	0.3500	-14.634%	4	2,257	-97.143%
2026-05-26	0.4000	0.4700	0.4000	0.4100	-6.818%	35	2,258	-97.561%
2026-05-22	0.4000	0.4600	0.4000	0.4400	-2.222%	12	2,267	-97.727%
2026-05-21	0.5000	0.5000	0.3900	0.4500	-18.182%	27	2,268	-97.778%
2026-05-20	0.5000	0.6000	0.5000	0.5500	-3.509%	22	2,268	-98.182%
2026-05-19	0.6600	0.6600	0.5200	0.5700	-12.308%	201	2,098	-98.246%
2026-05-18	0.6200	0.6700	0.5000	0.6500	+14.035%	46	2,098	-98.462%
2026-05-15	0.7700	0.7700	0.5700	0.5700	-1.724%	59	2,098	-98.246%
2026-05-14	0.6000	0.6800	0.5800	0.5800	0.000%	8	2,087	-98.276%
2026-05-13	0.5400	0.6200	0.5400	0.5800	-10.769%	72	2,085	-98.276%
2026-05-12	0.6300	0.6600	0.6000	0.6500	-7.143%	28	2,085	-98.462%
2026-05-11	0.7100	0.7500	0.6700	0.7000	-9.091%	68	2,085	-98.571%
2026-05-08	0.7600	0.8200	0.7500	0.7700	-3.750%	200	2,076	-98.701%
2026-05-07	0.8300	0.8300	0.7400	0.8000	+6.667%	16	2,034	-98.750%
2026-05-06	0.7400	0.7700	0.7300	0.7500	-8.537%	69	2,039	-98.667%
2026-05-05	0.8000	0.8200	0.7600	0.8200	-12.766%	264	2,046	-98.780%
2026-05-04	1.0000	1.0200	0.9400	0.9400	-7.843%	27	2,058	-98.936%
2026-05-01	1.0100	1.0800	0.9400	1.0200	-4.673%	161	2,020	-99.020%
2026-04-30	1.0000	1.1100	0.9900	1.0700	-1.835%	438	2,020	-99.065%
2026-04-29	1.2100	1.2300	1.0100	1.0900	-14.844%	1,100	1,725	-99.083%
2026-04-28	1.6100	1.6400	1.2800	1.2800	-9.859%	94	966	-99.219%
2026-04-27	1.5700	1.6400	1.4200	1.4200	-14.970%	201	954	-99.296%
2026-04-24	1.5300	1.8900	0.8100	1.6700	-44.333%	351	973	-99.401%
2026-04-23	2.8500	3.1000	2.7100	3.0000	-4.459%	402	989	-99.667%
2026-04-22	2.5300	3.2000	2.5300	3.1400	+4.667%	112	778	-99.682%
2026-04-21	2.7200	3.0000	2.7200	3.0000	0.000%	45	689	-99.667%
2026-04-20	2.9000	3.0400	2.8500	3.0000	+11.111%	84	689	-99.667%
2026-04-17	2.6000	2.8200	2.4200	2.7000	-1.099%	185	684	-99.630%
2026-04-16	3.2000	3.2000	2.7300	2.7300	-20.175%	109	578	-99.634%
2026-04-15	3.4500	3.6000	3.2400	3.4200	-5.263%	96	536	-99.708%
2026-04-14	3.7000	3.7700	3.6100	3.6100	+4.942%	103	500	-99.723%
2026-04-13	3.5500	3.6500	3.3300	3.4400	-9.948%	36	455	-99.709%
2026-04-10	3.9900	3.9900	3.7400	3.8200	-4.500%	534	432	-99.738%
2026-04-09	4.4700	4.4700	4.0000	4.0000	-12.854%	100	381	-99.750%
2026-04-08	5.2900	5.2900	4.5000	4.5900	-30.243%	392	328	-99.782%
2026-04-07	6.4000	6.9600	6.4000	6.5800	-8.611%	225	260	-99.848%
2026-04-06	7.2000	7.3000	6.9000	7.2000	-4.636%	166	374	-99.861%
2026-04-02	8.3300	8.3300	7.5500	7.5500	-10.012%	73	284	-99.868%
2026-04-01	8.2000	8.4000	8.2000	8.3900	-17.095%	17	284	-99.881%
2026-03-31	10.8100	10.8100	10.1200	10.1200	-5.860%	5	285	-99.901%
2026-03-27	10.7500	10.7500	10.7500	10.7500	+8.586%	1	281	-99.907%
2026-03-26	9.9000	9.9000	9.9000	9.9000	+16.471%	5	281	-99.899%
2026-03-25	8.4900	8.5000	8.4900	8.5000	-19.431%	7	276	-99.882%
2026-03-20	10.0700	10.5500	10.0700	10.5500	+7.107%	20	274	-99.905%
2026-03-17	9.8500	9.8500	9.8500	9.8500	+17.262%	4	255	-99.898%
2026-03-16	8.4000	8.4000	8.4000	8.4000	-13.846%	7	252	-99.881%
2026-03-13	9.5500	9.7500	9.5000	9.7500	-2.010%	27	259	-99.897%
2026-03-12	9.6500	9.9500	9.6500	9.9500	+17.751%	50	260	-99.899%
2026-03-11	8.5000	8.5500	8.4500	8.4500	-8.649%	7	238	-99.882%
2026-03-10	9.5500	9.5500	8.9500	9.2500	-12.736%	5	238	-99.892%
2026-03-09	10.6000	10.6000	10.6000	10.6000	+0.474%	4	236	-99.906%
2026-03-06	10.6000	10.6000	10.5500	10.5500	+8.205%	21	241	-99.905%
2026-03-05	9.7500	9.8000	9.7500	9.7500	-5.340%	7	233	-99.897%
2026-03-04	10.7000	10.7000	10.3000	10.3000	-6.787%	28	229	-99.903%
2026-03-03	11.0500	11.0500	11.0500	11.0500	+8.333%	40	252	-99.910%
2026-03-02	10.2000	10.2000	10.2000	10.2000	0.000%	23	260	-99.902%
2026-02-27	10.0000	10.2000	10.0000	10.2000	+0.493%	3	260	-99.902%
2026-02-26	10.1500	10.1500	10.1500	10.1500	+3.571%	32	258	-99.901%
2026-02-25	9.9500	9.9500	9.8000	9.8000	-7.460%	23	266	-99.898%
2026-02-19	10.5900	10.5900	10.5900	10.5900	+8.615%	1	266	-99.906%
2026-02-18	9.7500	9.7500	9.7500	9.7500	+2.632%	5	267	-99.897%
2026-02-17	9.6000	9.6000	9.5000	9.5000	0.000%	16	262	-99.895%
2026-02-13	9.5000	9.5000	9.5000	9.5000	-0.524%	13	239	-99.895%
2026-02-12	9.0500	9.6000	9.0500	9.5500	+2.688%	38	239	-99.895%
2026-02-11	9.0900	9.3000	9.0900	9.3000	-1.587%	2	201	-99.892%
2026-02-10	8.9400	9.5000	8.8700	9.4500	+15.526%	66	202	-99.894%
2026-02-09	8.6500	8.6500	8.0000	8.1800	+1.489%	49	170	-99.878%
2026-02-06	8.2700	8.2700	8.0600	8.0600	-10.045%	6	138	-99.876%
2026-02-05	8.6000	9.4000	8.6000	8.9600	+1.818%	57	132	-99.888%
2026-02-04	8.7700	8.8500	8.7700	8.8000	-2.222%	45	91	-99.886%
2026-02-02	9.4000	9.4000	8.6100	9.0000	+2.041%	94	47	-99.889%
2026-01-30	8.8200	8.8200	8.8200	8.8200	-0.339%	1	4	-99.887%
2026-01-29	9.1700	9.2500	8.8500	8.8500	+1.724%	4	4	-99.887%
2026-01-28	8.7000	8.7000	8.7000	8.7000	-17.143%	1	3	-99.885%
2026-01-27	10.5000	10.5000	10.5000	10.5000	0.000%	2	2	-99.905%