Dark

INTC20260821P60
INTC Aug 21 2026 60.00 Put (INTC260821P00060000)
option OPRA

EOD

Aug 12, 2026

0.01000.000%(0.0000)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0200	0.0300	0.0100	0.0100	0.000%	51	15,708	0.000%
2026-08-11	0.0200	0.0200	0.0100	0.0100	0.000%	36	15,748	0.000%
2026-08-10	0.0400	0.0400	0.0100	0.0100	-66.667%	364	15,769	0.000%
2026-08-07	0.0700	0.0700	0.0300	0.0300	-57.143%	393	15,819	-66.667%
2026-08-06	0.0600	0.1100	0.0500	0.0700	-22.222%	37	15,581	-85.714%
2026-08-05	0.1000	0.1400	0.0600	0.0900	0.000%	1,669	15,598	-88.889%
2026-08-04	0.1600	0.1600	0.0800	0.0900	-59.091%	1,133	15,570	-88.889%
2026-08-03	0.3200	0.3600	0.2000	0.2200	-12.000%	355	15,096	-95.455%
2026-07-31	0.2000	0.3100	0.1600	0.2500	-19.355%	374	15,048	-96.000%
2026-07-30	0.4100	0.4900	0.2600	0.3100	-56.338%	2,387	14,826	-96.774%
2026-07-29	0.4700	0.7500	0.4700	0.7100	+44.898%	1,195	14,357	-98.592%
2026-07-28	0.5900	0.7400	0.4600	0.4900	+19.512%	5,853	14,211	-97.959%
2026-07-27	0.4700	0.5700	0.3500	0.4100	-14.583%	263	12,278	-97.561%
2026-07-24	0.4100	0.5000	0.2600	0.4800	-21.311%	873	12,199	-97.917%
2026-07-23	0.6700	0.6700	0.5600	0.6100	-1.613%	570	11,885	-98.361%
2026-07-22	0.6100	0.6400	0.5500	0.6200	-1.587%	228	11,673	-98.387%
2026-07-21	0.6600	0.7300	0.5800	0.6300	-27.586%	313	11,595	-98.413%
2026-07-20	0.8100	0.8700	0.7400	0.8700	-19.444%	147	11,606	-98.851%
2026-07-17	1.0500	1.1500	0.8600	1.0800	+35.000%	735	11,596	-99.074%
2026-07-16	0.6500	0.8400	0.5600	0.8000	+50.943%	4,698	11,462	-98.750%
2026-07-15	0.4200	0.6500	0.4200	0.5300	+17.778%	389	8,601	-98.113%
2026-07-14	0.4600	0.4600	0.4200	0.4500	-18.182%	29	8,893	-97.778%
2026-07-13	0.5800	0.6300	0.5000	0.5500	+22.222%	604	8,879	-98.182%
2026-07-10	0.5000	0.5200	0.4500	0.4500	-11.765%	121	8,880	-97.778%
2026-07-09	0.5000	0.5600	0.4600	0.5100	-21.538%	386	8,861	-98.039%
2026-07-08	0.7500	0.8000	0.6500	0.6500	-10.959%	102	8,843	-98.462%
2026-07-07	0.6300	0.7600	0.6200	0.7300	+46.000%	366	8,801	-98.630%
2026-07-06	0.5200	0.5200	0.4900	0.5000	-21.875%	101	8,770	-98.000%
2026-07-02	0.4700	0.7100	0.4700	0.6400	+20.755%	120	8,732	-98.438%
2026-07-01	0.4800	0.5300	0.4700	0.5300	+23.256%	127	8,732	-98.113%
2026-06-30	0.5000	0.5000	0.4300	0.4300	-23.214%	52	8,715	-97.674%
2026-06-29	0.6600	0.7000	0.5500	0.5600	-9.677%	58	8,716	-98.214%
2026-06-26	0.6900	0.6900	0.6000	0.6200	-4.615%	50	8,690	-98.387%
2026-06-25	0.5100	0.7300	0.5100	0.6500	0.000%	61	8,677	-98.462%
2026-06-24	0.6000	0.6600	0.5500	0.6500	+1.563%	106	8,666	-98.462%
2026-06-23	0.6800	0.7200	0.5900	0.6400	+10.345%	47	8,586	-98.438%
2026-06-22	0.5900	0.6000	0.5400	0.5800	-12.121%	134	8,589	-98.276%
2026-06-18	0.6000	0.7300	0.6000	0.6600	0.000%	10,398	16,160	-98.485%
2026-06-17	0.7300	0.7300	0.6600	0.6600	-7.042%	70	16,160	-98.485%
2026-06-16	0.6500	0.8000	0.6500	0.7100	+4.412%	73	16,160	-98.592%
2026-06-15	0.6700	0.6800	0.6200	0.6800	-15.000%	298	16,123	-98.529%
2026-06-12	0.8900	0.9100	0.7900	0.8000	-8.046%	72	16,224	-98.750%
2026-06-11	1.0000	1.0600	0.8700	0.8700	-25.641%	110	16,194	-98.851%
2026-06-10	1.1500	1.2000	0.9800	1.1700	+5.405%	42	16,177	-99.145%
2026-06-09	0.9000	1.5200	0.8200	1.1100	+18.085%	175	16,180	-99.099%
2026-06-08	1.1200	1.1200	0.9400	0.9400	-32.374%	116	16,232	-98.936%
2026-06-05	0.9800	1.3900	0.9000	1.3900	+78.205%	407	16,160	-99.281%
2026-06-04	0.9800	0.9800	0.7800	0.7800	-12.360%	20	16,209	-98.718%
2026-06-03	1.0700	1.0700	0.8800	0.8900	-15.238%	83	16,198	-98.876%
2026-06-02	1.1500	1.1500	1.0500	1.0500	-5.405%	58	16,172	-99.048%
2026-06-01	1.0400	1.1500	1.0100	1.1100	+24.719%	10,627	16,174	-99.099%
2026-05-29	0.6900	0.8900	0.6900	0.8900	+18.667%	136	5,975	-98.876%
2026-05-28	0.8200	0.8500	0.7400	0.7500	-12.791%	18	5,890	-98.667%
2026-05-27	0.6000	0.9500	0.6000	0.8600	0.000%	189	5,890	-98.837%
2026-05-26	0.8400	0.8700	0.7900	0.8600	-3.371%	127	5,888	-98.837%
2026-05-22	0.9000	1.0400	0.8800	0.8900	-10.101%	163	5,895	-98.876%
2026-05-21	1.2000	1.2000	0.9000	0.9900	-10.000%	260	5,896	-98.990%
2026-05-20	1.0500	1.1500	1.0000	1.1000	-13.386%	40	5,896	-99.091%
2026-05-19	1.3700	1.5100	1.2500	1.2700	-7.299%	262	5,958	-99.213%
2026-05-18	1.2000	1.4800	1.2000	1.3700	-1.439%	100	5,958	-99.270%
2026-05-15	1.4600	1.5500	1.3700	1.3900	+11.200%	452	5,958	-99.281%
2026-05-14	1.4900	1.4900	1.2300	1.2500	+6.838%	16	5,874	-99.200%
2026-05-13	1.3500	1.4400	1.1700	1.1700	-8.594%	1,130	5,873	-99.145%
2026-05-12	1.3000	1.4100	1.2600	1.2800	+2.400%	1,219	5,873	-99.219%
2026-05-11	1.3500	1.4000	1.2500	1.2500	-13.793%	1,104	5,873	-99.200%
2026-05-08	1.5000	1.6500	1.4100	1.4500	-9.375%	278	6,716	-99.310%
2026-05-07	1.6100	1.6700	1.5000	1.6000	+1.911%	326	6,669	-99.375%
2026-05-06	1.6700	1.6800	1.5200	1.5700	-8.721%	141	6,715	-99.363%
2026-05-05	1.8700	1.8700	1.6000	1.7200	-19.626%	4,724	6,707	-99.419%
2026-05-04	2.2100	2.3500	2.0500	2.1400	-4.036%	178	2,798	-99.533%
2026-05-01	2.2500	2.3800	2.1300	2.2300	-8.607%	1,264	2,743	-99.552%
2026-04-30	2.3800	2.4900	2.3100	2.4400	-0.813%	1,193	2,743	-99.590%
2026-04-29	2.8500	2.8500	2.3800	2.4600	-18.000%	492	1,750	-99.593%
2026-04-28	3.4000	3.5500	3.0000	3.0000	-6.250%	110	1,543	-99.667%
2026-04-27	3.4000	3.6300	3.2000	3.2000	-12.329%	188	1,540	-99.688%
2026-04-24	3.2500	4.0000	2.8000	3.6500	-44.613%	495	1,494	-99.726%
2026-04-23	6.4500	6.7500	6.0500	6.5900	-5.857%	558	1,335	-99.848%
2026-04-22	6.0000	7.0000	5.8000	7.0000	+5.263%	650	1,249	-99.857%
2026-04-21	6.3100	6.6500	6.2800	6.6500	-1.481%	363	777	-99.850%
2026-04-20	6.2000	6.8500	6.2000	6.7500	+7.143%	185	777	-99.852%
2026-04-17	6.0500	6.3000	5.5600	6.3000	+3.618%	183	746	-99.841%
2026-04-16	6.9500	7.0500	6.0800	6.0800	-17.615%	231	640	-99.836%
2026-04-15	7.4000	7.4400	7.0000	7.3800	-3.529%	28	449	-99.864%
2026-04-14	7.5700	8.0000	7.4700	7.6500	+5.956%	123	435	-99.869%
2026-04-13	8.1000	8.1000	7.0900	7.2200	-11.951%	329	406	-99.861%
2026-04-10	8.0900	8.2000	7.8400	8.2000	-2.381%	79	534	-99.878%
2026-04-09	9.1000	9.1000	8.4000	8.4000	-10.448%	335	478	-99.881%
2026-04-08	10.1400	10.1400	9.3000	9.3800	-25.850%	151	218	-99.893%
2026-04-07	12.6500	12.6500	12.6500	12.6500	-6.227%	6	169	-99.921%
2026-04-06	13.4900	13.4900	13.4900	13.4900	-3.643%	100	163	-99.926%
2026-04-02	14.5500	14.5500	14.0000	14.0000	-7.285%	63	30	-99.929%
2026-04-01	15.2000	15.2000	15.0000	15.1000	-6.502%	6	30	-99.934%
2026-03-10	16.3500	16.3500	16.1500	16.1500	-7.820%	2	27	-99.938%
2026-02-27	17.4300	17.5200	17.4300	17.5200	-5.041%	2	27	-99.943%
2026-02-20	18.4500	18.4500	18.4500	18.4500	+21.382%	25	27	-99.946%
2026-02-09	15.2000	15.2000	15.2000	15.2000	-3.492%	1	2	-99.934%
2026-02-03	15.7500	15.7500	15.7500	15.7500	+0.639%	1	2	-99.937%
2026-02-02	15.6500	15.6500	15.6500	15.6500	-1.572%	1	2	-99.936%
2026-01-29	15.9000	15.9000	15.9000	15.9000	+2.251%	1	1	-99.937%
2026-01-28	15.4000	15.5500	15.4000	15.5500	0.000%	2	0	-99.936%