Dark

INTC20260821P55
INTC Aug 21 2026 55.00 Put (INTC260821P00055000)
option OPRA

EOD

Aug 12, 2026

0.0300+200.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0300	0.0300	0.0100	0.0300	+200.000%	3	24,461	0.000%
2026-08-11	0.0500	0.0500	0.0100	0.0100	-50.000%	6	24,463	+200.000%
2026-08-10	0.0300	0.0300	0.0100	0.0200	-50.000%	45	24,462	+50.000%
2026-08-07	0.0500	0.0500	0.0300	0.0400	0.000%	808	24,474	-25.000%
2026-08-06	0.0500	0.0600	0.0400	0.0400	0.000%	22	24,356	-25.000%
2026-08-05	0.0600	0.0700	0.0400	0.0400	-42.857%	20	24,362	-25.000%
2026-08-04	0.0900	0.1300	0.0400	0.0700	-36.364%	3,394	24,375	-57.143%
2026-08-03	0.2000	0.2900	0.1100	0.1100	-45.000%	32	22,267	-72.727%
2026-07-31	0.1500	0.2000	0.0600	0.2000	+33.333%	82	22,274	-85.000%
2026-07-30	0.1800	0.2000	0.1500	0.1500	-50.000%	223	22,217	-80.000%
2026-07-29	0.2700	0.3800	0.2600	0.3000	+7.143%	163	22,213	-90.000%
2026-07-28	0.3400	0.3700	0.2300	0.2800	+21.739%	465	22,182	-89.286%
2026-07-27	0.2000	0.3100	0.2000	0.2300	-14.815%	85	22,141	-86.957%
2026-07-24	0.4200	0.4200	0.0400	0.2700	-28.947%	219	22,123	-88.889%
2026-07-23	0.5400	0.5400	0.3500	0.3800	-2.564%	58	22,102	-92.105%
2026-07-22	0.5000	0.5000	0.3900	0.3900	-17.021%	331	22,103	-92.308%
2026-07-21	0.4100	0.4800	0.4100	0.4700	-20.339%	137	22,066	-93.617%
2026-07-20	0.6100	0.6100	0.5000	0.5900	-15.714%	647	22,180	-94.915%
2026-07-17	0.6700	0.7400	0.5300	0.7000	+37.255%	19,909	21,668	-95.714%
2026-07-16	0.3200	0.5100	0.3200	0.5100	+64.516%	81	3,165	-94.118%
2026-07-15	0.3600	0.3600	0.3100	0.3100	+24.000%	82	3,140	-90.323%
2026-07-14	0.2900	0.2900	0.2500	0.2500	-16.667%	28	3,198	-88.000%
2026-07-13	0.3300	0.3600	0.2900	0.3000	+7.143%	19	3,196	-90.000%
2026-07-10	0.3300	0.3300	0.2800	0.2800	-20.000%	643	3,181	-89.286%
2026-07-09	0.3200	0.3500	0.3200	0.3500	-25.532%	31	2,585	-91.429%
2026-07-08	0.4900	0.5100	0.4700	0.4700	-4.082%	105	2,584	-93.617%
2026-07-07	0.4800	0.5000	0.4700	0.4900	+6.522%	8	2,581	-93.878%
2026-07-02	0.3600	0.4600	0.3600	0.4600	+17.949%	31	2,576	-93.478%
2026-07-01	0.3800	0.3900	0.3600	0.3900	+11.429%	17	2,576	-92.308%
2026-06-30	0.3700	0.3700	0.3200	0.3500	-12.500%	64	2,565	-91.429%
2026-06-29	0.5100	0.5100	0.4000	0.4000	-11.111%	9	2,535	-92.500%
2026-06-26	0.4600	0.4700	0.4000	0.4500	-8.163%	242	2,530	-93.333%
2026-06-25	0.3900	0.5000	0.3900	0.4900	-2.000%	3	2,565	-93.878%
2026-06-24	0.5000	0.5000	0.5000	0.5000	+8.696%	1	2,564	-94.000%
2026-06-23	0.4800	0.4800	0.4500	0.4600	+9.524%	31	2,564	-93.478%
2026-06-22	0.3900	0.4700	0.3900	0.4200	-16.000%	40	2,555	-92.857%
2026-06-18	0.5000	0.5100	0.5000	0.5000	-7.407%	19	2,520	-94.000%
2026-06-17	0.5400	0.5400	0.5400	0.5400	+1.887%	3	2,520	-94.444%
2026-06-16	0.5300	0.5400	0.5100	0.5300	+17.778%	11	2,520	-94.340%
2026-06-15	0.5000	0.5000	0.4500	0.4500	-22.414%	198	2,513	-93.333%
2026-06-12	0.6500	0.6500	0.5800	0.5800	-7.937%	4	2,398	-94.828%
2026-06-11	0.6200	0.7000	0.5700	0.6300	-18.182%	13	2,395	-95.238%
2026-06-10	0.7200	0.8000	0.7200	0.7700	-4.938%	28	2,390	-96.104%
2026-06-09	0.5800	1.0000	0.5700	0.8100	+22.727%	211	2,384	-96.296%
2026-06-08	0.6500	0.6900	0.6000	0.6600	-25.843%	24	2,357	-95.455%
2026-06-05	0.5300	0.8900	0.5300	0.8900	+85.417%	198	2,356	-96.629%
2026-06-04	0.5400	0.5500	0.4800	0.4800	-20.000%	221	2,346	-93.750%
2026-06-03	0.6000	0.6000	0.6000	0.6000	-17.808%	1	2,482	-95.000%
2026-06-01	0.7100	0.7500	0.7100	0.7300	+32.727%	6	2,483	-95.890%
2026-05-29	0.5900	0.5900	0.5100	0.5500	+1.852%	14	2,481	-94.545%
2026-05-28	0.5500	0.5500	0.5400	0.5400	-8.475%	7	2,472	-94.444%
2026-05-27	0.6200	0.6200	0.5700	0.5900	-1.667%	13	2,473	-94.915%
2026-05-26	0.6000	0.6300	0.6000	0.6000	-3.226%	110	2,463	-95.000%
2026-05-22	0.6100	0.7000	0.6000	0.6200	-17.333%	77	2,469	-95.161%
2026-05-21	0.7500	0.7500	0.7500	0.7500	-6.250%	10	2,431	-96.000%
2026-05-20	0.7300	0.8400	0.6000	0.8000	-2.439%	177	2,431	-96.250%
2026-05-19	0.9700	1.0000	0.8200	0.8200	-10.870%	58	2,505	-96.341%
2026-05-18	0.9300	0.9800	0.9100	0.9200	-3.158%	39	2,505	-96.739%
2026-05-15	1.0200	1.0200	0.9400	0.9500	-5.000%	121	2,505	-96.842%
2026-05-14	1.0000	1.0000	1.0000	1.0000	+14.943%	10	2,435	-97.000%
2026-05-13	0.8600	0.8700	0.8500	0.8700	-4.396%	17	2,451	-96.552%
2026-05-12	0.9700	1.0400	0.8900	0.9100	-4.211%	34	2,451	-96.703%
2026-05-11	0.9800	1.0200	0.9500	0.9500	-13.636%	10	2,451	-96.842%
2026-05-08	1.0500	1.1300	1.0400	1.1000	-3.509%	187	2,459	-97.273%
2026-05-07	1.0100	1.1500	1.0100	1.1400	+4.587%	44	2,391	-97.368%
2026-05-06	1.0900	1.1700	1.0700	1.0900	-8.403%	192	2,357	-97.248%
2026-05-05	1.0600	1.2100	1.0200	1.1900	-16.783%	162	2,315	-97.479%
2026-05-04	1.5000	1.5500	1.4300	1.4300	-3.378%	73	2,213	-97.902%
2026-05-01	1.5800	1.5800	1.4000	1.4800	-10.843%	19	2,183	-97.973%
2026-04-30	1.6500	1.7000	1.5500	1.6600	-0.599%	56	2,183	-98.193%
2026-04-29	1.8700	1.8700	1.5700	1.6700	-18.537%	945	2,177	-98.204%
2026-04-28	2.2500	2.3400	2.0000	2.0500	-6.818%	90	1,552	-98.537%
2026-04-27	2.2300	2.5200	2.2000	2.2000	-12.351%	1,038	1,495	-98.636%
2026-04-24	2.4000	2.8100	1.8800	2.5100	-44.222%	325	1,024	-98.805%
2026-04-23	4.5700	4.7000	4.1500	4.5000	-7.407%	475	970	-99.333%
2026-04-22	4.1500	4.8600	4.1500	4.8600	+6.813%	90	733	-99.383%
2026-04-21	4.2300	4.5500	4.2300	4.5500	-2.570%	98	701	-99.341%
2026-04-20	4.3000	4.6700	4.3000	4.6700	+8.858%	300	671	-99.358%
2026-04-17	4.0400	4.3000	3.8000	4.2900	+0.941%	161	659	-99.301%
2026-04-16	4.7000	4.7000	4.2500	4.2500	-16.667%	195	644	-99.294%
2026-04-15	5.4000	5.4000	4.8800	5.1000	-5.556%	192	480	-99.412%
2026-04-14	5.1000	5.6000	5.1000	5.4000	+7.143%	66	435	-99.444%
2026-04-13	5.4600	5.5000	5.0300	5.0400	-10.796%	168	397	-99.405%
2026-04-10	5.7400	5.7800	5.5600	5.6500	-8.130%	270	337	-99.469%
2026-04-09	6.7000	6.7000	6.1500	6.1500	-11.511%	224	339	-99.512%
2026-04-08	7.9000	7.9000	6.8000	6.9500	-25.269%	83	202	-99.568%
2026-04-07	9.8500	9.8500	9.2800	9.3000	-9.002%	32	206	-99.677%
2026-04-06	10.2100	10.2200	10.2100	10.2200	-3.403%	8	175	-99.706%
2026-04-02	10.8700	10.8700	10.5800	10.5800	-7.598%	9	159	-99.716%
2026-04-01	11.3500	11.4500	11.3500	11.4500	-21.089%	4	159	-99.738%
2026-03-30	14.5100	14.5100	14.5100	14.5100	+5.527%	10	157	-99.793%
2026-03-23	13.0000	13.7500	13.0000	13.7500	+4.563%	174	158	-99.782%
2026-03-19	13.1500	13.1500	13.1500	13.1500	+2.895%	13	176	-99.772%
2026-03-13	12.7800	12.7800	12.7800	12.7800	-3.182%	1	189	-99.765%
2026-03-12	13.0500	13.2000	13.0500	13.2000	-4.000%	15	190	-99.773%
2026-03-04	13.7500	13.7500	13.7500	13.7500	+2.307%	13	176	-99.782%
2026-02-27	13.4500	13.4500	13.4400	13.4400	-0.444%	6	189	-99.777%
2026-02-26	13.5000	13.5000	13.5000	13.5000	+1.887%	18	189	-99.778%
2026-02-25	13.4500	13.4500	13.2500	13.2500	-1.119%	7	176	-99.774%
2026-02-18	13.4000	13.4000	13.4000	13.4000	+1.132%	4	176	-99.776%
2026-02-17	13.2500	13.2500	13.2500	13.2500	+8.607%	1	172	-99.774%
2026-02-11	12.2000	12.2000	12.2000	12.2000	-1.215%	1	172	-99.754%
2026-02-05	12.4500	12.5500	12.3500	12.3500	-1.200%	173	172	-99.757%
2026-01-29	12.5000	12.5000	12.5000	12.5000	0.000%	2	2	-99.760%