Dark

INTC20260821P65
INTC Aug 21 2026 65.00 Put (INTC260821P00065000)
option OPRA

EOD

Aug 12, 2026

0.02000.000%(0.0000)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0200	0.0300	0.0200	0.0200	0.000%	43	9,333	0.000%
2026-08-11	0.0300	0.0300	0.0200	0.0200	-33.333%	96	9,366	0.000%
2026-08-10	0.0500	0.0500	0.0100	0.0300	-40.000%	3,024	9,434	-33.333%
2026-08-07	0.1100	0.1100	0.0500	0.0500	-50.000%	377	6,793	-60.000%
2026-08-06	0.0800	0.1200	0.0800	0.1000	-28.571%	143	6,744	-80.000%
2026-08-05	0.1700	0.1800	0.0900	0.1400	-17.647%	994	6,804	-85.714%
2026-08-04	0.2800	0.2800	0.1500	0.1700	-58.537%	331	6,824	-88.235%
2026-08-03	0.6200	0.6600	0.3800	0.4100	-25.455%	290	6,878	-95.122%
2026-07-31	0.3700	0.5500	0.3000	0.5500	+3.774%	111	6,840	-96.364%
2026-07-30	0.7500	0.7900	0.4700	0.5300	-58.915%	426	6,823	-96.226%
2026-07-29	0.9200	1.4000	0.9100	1.2900	+37.234%	1,140	6,633	-98.450%
2026-07-28	0.9200	1.3100	0.8300	0.9400	+34.286%	945	5,749	-97.872%
2026-07-27	0.5900	1.0000	0.5800	0.7000	-14.634%	210	5,222	-97.143%
2026-07-24	0.6300	0.8300	0.5000	0.8200	-9.890%	1,353	5,173	-97.561%
2026-07-23	1.0200	1.0200	0.8000	0.9100	-2.151%	374	5,001	-97.802%
2026-07-22	0.8600	0.9400	0.8200	0.9300	-1.064%	771	4,830	-97.849%
2026-07-21	0.9900	1.0200	0.8900	0.9400	-24.194%	193	4,148	-97.872%
2026-07-20	1.3800	1.4000	1.1300	1.2400	-20.513%	196	4,105	-98.387%
2026-07-17	1.5900	1.7700	1.3000	1.5600	+20.930%	365	4,077	-98.718%
2026-07-16	0.9200	1.3000	0.9000	1.2900	+41.758%	86	3,959	-98.450%
2026-07-15	0.7400	1.0200	0.7200	0.9100	+31.884%	2,380	3,926	-97.802%
2026-07-14	0.7900	0.8000	0.6800	0.6900	-24.176%	71	1,633	-97.101%
2026-07-13	0.8500	0.9100	0.7600	0.9100	+28.169%	151	1,611	-97.802%
2026-07-10	0.8200	0.8200	0.7000	0.7100	-5.333%	150	1,498	-97.183%
2026-07-09	0.7800	0.8200	0.7400	0.7500	-28.571%	44	1,410	-97.333%
2026-07-08	1.0600	1.2600	1.0500	1.0500	-2.778%	122	1,423	-98.095%
2026-07-07	0.8400	1.1400	0.8400	1.0800	+45.946%	194	1,358	-98.148%
2026-07-06	0.7500	0.7500	0.6800	0.7400	-22.917%	28	1,350	-97.297%
2026-07-02	0.7700	1.0100	0.7700	0.9600	+41.176%	61	1,342	-97.917%
2026-07-01	0.6200	0.7200	0.6200	0.6800	+19.298%	24	1,342	-97.059%
2026-06-30	0.6500	0.6500	0.5700	0.5700	-21.918%	84	1,326	-96.491%
2026-06-29	0.9100	0.9100	0.7300	0.7300	-12.048%	20	1,323	-97.260%
2026-06-26	0.8100	0.8300	0.8000	0.8300	+3.750%	14	1,324	-97.590%
2026-06-25	0.8900	0.8900	0.8000	0.8000	-6.977%	11	1,322	-97.500%
2026-06-24	0.7900	0.8600	0.7900	0.8600	+1.176%	20	1,319	-97.674%
2026-06-23	0.8500	0.8600	0.8100	0.8500	+16.438%	66	1,331	-97.647%
2026-06-22	0.9500	0.9500	0.7300	0.7300	-15.116%	46	1,274	-97.260%
2026-06-18	0.9500	0.9500	0.7100	0.8600	-14.000%	63	1,244	-97.674%
2026-06-17	0.9500	1.0300	0.9000	1.0000	-9.091%	14	1,244	-98.000%
2026-06-16	1.0300	1.1000	1.0300	1.1000	+26.437%	20	1,244	-98.182%
2026-06-15	0.9400	0.9400	0.8600	0.8700	-28.099%	20	1,247	-97.701%
2026-06-12	1.1900	1.2200	1.0600	1.2100	-3.968%	155	1,247	-98.347%
2026-06-11	1.3700	1.5500	1.2400	1.2600	-24.096%	86	1,296	-98.413%
2026-06-10	1.6000	1.7500	1.6000	1.6600	+0.606%	368	1,312	-98.795%
2026-06-09	1.2900	2.3300	1.2900	1.6500	+11.486%	183	1,311	-98.788%
2026-06-08	1.4800	1.5600	1.3800	1.4800	-29.524%	116	1,316	-98.649%
2026-06-05	1.5000	2.1000	1.4400	2.1000	+81.034%	253	1,211	-99.048%
2026-06-04	1.3500	1.3500	1.1600	1.1600	-12.121%	17	1,236	-98.276%
2026-06-03	1.3500	1.3500	1.2700	1.3200	-14.839%	18	1,220	-98.485%
2026-06-02	1.7000	1.7000	1.5300	1.5500	-3.125%	16	1,225	-98.710%
2026-06-01	1.5100	1.6000	1.5100	1.6000	+30.081%	18	1,221	-98.750%
2026-05-29	1.0000	1.2300	0.9400	1.2300	+10.811%	19	1,213	-98.374%
2026-05-28	1.1600	1.1600	1.1000	1.1100	-2.632%	3	1,217	-98.198%
2026-05-27	1.3000	1.3000	1.1400	1.1400	-5.000%	22	1,218	-98.246%
2026-05-26	1.1000	1.2700	1.1000	1.2000	0.000%	37	1,228	-98.333%
2026-05-22	1.3100	1.3100	1.2000	1.2000	-9.774%	143	1,238	-98.333%
2026-05-21	1.4300	1.4300	1.3300	1.3300	-18.405%	7	1,243	-98.496%
2026-05-20	1.5600	1.6800	1.5400	1.6300	-7.910%	125	1,243	-98.773%
2026-05-19	1.9200	2.2500	1.7700	1.7700	-9.231%	166	1,230	-98.870%
2026-05-18	2.1000	2.1000	1.8800	1.9500	+0.515%	19	1,230	-98.974%
2026-05-15	2.1000	2.2100	1.9400	1.9400	+21.250%	144	1,230	-98.969%
2026-05-14	2.0500	2.0500	1.6000	1.6000	-8.046%	36	1,289	-98.750%
2026-05-13	1.7800	1.9000	1.7000	1.7400	-4.918%	29	1,297	-98.851%
2026-05-12	1.8700	1.9600	1.7400	1.8300	-5.670%	94	1,297	-98.907%
2026-05-11	2.0000	2.0000	1.7500	1.9400	-3.960%	71	1,297	-98.969%
2026-05-08	2.0300	2.3900	1.9000	2.0200	-14.043%	260	1,259	-99.010%
2026-05-07	2.2400	2.3500	2.1000	2.3500	+10.849%	92	1,388	-99.149%
2026-05-06	2.2800	2.3500	2.1200	2.1200	-10.169%	307	1,361	-99.057%
2026-05-05	2.4800	2.4900	2.3000	2.3600	-21.333%	96	1,175	-99.153%
2026-05-04	3.1000	3.3000	2.9700	3.0000	-4.762%	207	1,196	-99.333%
2026-05-01	3.4000	3.4000	2.9900	3.1500	-8.696%	249	898	-99.365%
2026-04-30	3.5000	3.6000	3.3000	3.4500	-2.542%	59	898	-99.420%
2026-04-29	3.8800	3.9500	3.4000	3.5400	-18.807%	260	862	-99.435%
2026-04-28	5.1200	5.1200	4.3200	4.3600	-3.540%	69	903	-99.541%
2026-04-27	4.8500	4.9000	4.4700	4.5200	-11.198%	65	863	-99.558%
2026-04-24	4.7400	5.6800	4.2300	5.0900	-43.444%	458	853	-99.607%
2026-04-23	8.6500	9.1000	8.4200	9.0000	-5.263%	327	697	-99.778%
2026-04-22	8.4500	9.5000	8.4500	9.5000	+5.438%	286	704	-99.789%
2026-04-21	8.4800	9.3500	8.4800	9.0100	-3.118%	63	541	-99.778%
2026-04-20	8.9000	9.4100	8.8200	9.3000	+10.714%	550	541	-99.785%
2026-04-17	8.2000	8.7000	7.8000	8.4000	-0.592%	180	293	-99.762%
2026-04-16	9.5000	9.5000	8.4500	8.4500	-14.213%	50	267	-99.763%
2026-04-15	9.7800	10.2000	9.5500	9.8500	-3.902%	99	247	-99.797%
2026-04-14	10.4000	10.6500	10.1500	10.2500	+5.128%	27	173	-99.805%
2026-04-13	10.0000	10.3500	9.6300	9.7500	-11.364%	109	153	-99.795%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-4.762%	2	90	-99.818%
2026-04-09	11.6100	11.8500	11.5500	11.5500	-8.696%	37	88	-99.827%
2026-04-08	12.5800	12.6500	12.4500	12.6500	-41.435%	82	79	-99.842%
2026-03-19	21.6000	21.6000	21.6000	21.6000	+1.647%	1	119	-99.907%
2026-03-05	21.1000	21.2500	21.1000	21.2500	+0.473%	90	120	-99.906%
2026-03-04	21.1500	21.1500	21.1500	21.1500	+0.714%	6	30	-99.905%
2026-02-25	21.0000	21.0000	21.0000	21.0000	-8.377%	1	29	-99.905%
2026-02-20	22.8500	22.9200	22.8500	22.9200	+8.626%	15	29	-99.913%
2026-02-13	21.1000	21.1000	21.1000	21.1000	+8.763%	1	15	-99.905%
2026-02-09	19.4000	19.4000	19.4000	19.4000	-13.393%	14	15	-99.897%
2026-01-27	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	-99.911%