Dark

INTC20260821P70
INTC Aug 21 2026 70.00 Put (INTC260821P00070000)
option OPRA

EOD

Aug 12, 2026

0.0200-50.000%(-0.0200)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0500	0.0500	0.0200	0.0200	-50.000%	197	22,774	0.000%
2026-08-11	0.0800	0.1000	0.0400	0.0400	-33.333%	311	22,845	-50.000%
2026-08-10	0.1100	0.1300	0.0400	0.0600	-33.333%	2,396	22,866	-66.667%
2026-08-07	0.1600	0.1700	0.0900	0.0900	-50.000%	293	21,574	-77.778%
2026-08-06	0.2700	0.2800	0.1600	0.1800	-10.000%	186	21,540	-88.889%
2026-08-05	0.3000	0.3200	0.1600	0.2000	-37.500%	1,100	21,594	-90.000%
2026-08-04	0.5900	0.6300	0.3000	0.3200	-56.757%	9,623	22,235	-93.750%
2026-08-03	0.9900	1.3100	0.7000	0.7400	-24.490%	1,415	25,998	-97.297%
2026-07-31	0.6600	1.0300	0.5000	0.9800	0.000%	10,852	25,846	-97.959%
2026-07-30	1.2100	1.4600	0.8300	0.9800	-58.996%	1,409	17,140	-97.959%
2026-07-29	1.6300	2.4400	1.5000	2.3900	+49.375%	1,132	17,079	-99.163%
2026-07-28	1.7600	2.2900	1.4700	1.6000	+36.752%	1,312	17,038	-98.750%
2026-07-27	1.1500	1.7500	0.9500	1.1700	-12.030%	2,634	16,929	-98.291%
2026-07-24	0.8500	1.4000	0.8000	1.3300	-5.000%	9,258	18,554	-98.496%
2026-07-23	1.5100	1.5100	1.1900	1.4000	+3.704%	763	14,149	-98.571%
2026-07-22	1.4300	1.4300	1.2000	1.3500	-0.735%	842	13,968	-98.519%
2026-07-21	1.5000	1.5500	1.3200	1.3600	-31.658%	839	13,698	-98.529%
2026-07-20	1.9800	2.0000	1.6500	1.9900	-14.224%	335	13,233	-98.995%
2026-07-17	2.5100	2.7600	1.9500	2.3200	+19.588%	867	13,135	-99.138%
2026-07-16	1.4500	2.0400	1.4500	1.9400	+44.776%	1,002	13,015	-98.969%
2026-07-15	1.1200	1.6500	1.1200	1.3400	+18.584%	4,216	13,053	-98.507%
2026-07-14	1.1400	1.2700	1.0800	1.1300	-15.038%	123	9,463	-98.230%
2026-07-13	1.3400	1.4300	1.1700	1.3300	+22.018%	167	9,460	-98.496%
2026-07-10	1.3400	1.3400	1.0900	1.0900	-6.838%	132	9,386	-98.165%
2026-07-09	1.1000	1.2500	1.0800	1.1700	-22.000%	121	9,362	-98.291%
2026-07-08	1.5400	1.7900	1.5000	1.5000	-5.063%	316	9,393	-98.667%
2026-07-07	1.4000	1.6300	1.3500	1.5800	+53.398%	172	9,376	-98.734%
2026-07-06	1.0300	1.0400	0.9700	1.0300	-21.970%	32	9,303	-98.058%
2026-07-02	0.9400	1.4000	0.9400	1.3200	+32.000%	243	9,310	-98.485%
2026-07-01	0.8400	1.0000	0.8400	1.0000	+36.986%	175	9,310	-98.000%
2026-06-30	0.8800	0.9000	0.7300	0.7300	-25.510%	1,231	9,393	-97.260%
2026-06-29	1.1400	1.3000	0.9800	0.9800	-18.333%	201	9,037	-97.959%
2026-06-26	1.2300	1.2300	1.0400	1.2000	+11.111%	68	9,089	-98.333%
2026-06-25	0.9100	1.2500	0.9100	1.0800	-9.244%	114	9,101	-98.148%
2026-06-24	1.1000	1.1900	1.0000	1.1900	+1.709%	73	9,104	-98.319%
2026-06-23	1.1500	1.2600	1.0600	1.1700	+21.875%	167	9,099	-98.291%
2026-06-22	0.9800	1.1100	0.9300	0.9600	-13.514%	622	9,010	-97.917%
2026-06-18	1.0500	1.2600	1.0200	1.1100	-19.565%	330	8,332	-98.198%
2026-06-17	1.4600	1.4800	1.3200	1.3800	-10.968%	151	8,332	-98.551%
2026-06-16	1.3000	1.5500	1.1500	1.5500	+21.094%	55	8,332	-98.710%
2026-06-15	1.3000	1.3000	1.1800	1.2800	-15.789%	91	8,304	-98.438%
2026-06-12	1.7300	1.7300	1.4800	1.5200	-15.556%	170	8,261	-98.684%
2026-06-11	1.8400	2.1000	1.7500	1.8000	-25.620%	31	8,117	-98.889%
2026-06-10	2.3800	2.5400	2.1200	2.4200	-5.098%	32	8,104	-99.174%
2026-06-09	1.9000	3.2000	1.8400	2.5500	+21.429%	453	8,095	-99.216%
2026-06-08	2.1000	2.1700	1.9700	2.1000	-31.148%	202	8,138	-99.048%
2026-06-05	2.0500	3.0500	2.0000	3.0500	+82.635%	712	7,980	-99.344%
2026-06-04	1.9500	1.9500	1.6400	1.6700	-10.215%	25	8,009	-98.802%
2026-06-03	1.7100	2.0100	1.7100	1.8600	-16.964%	69	8,005	-98.925%
2026-06-02	2.5000	2.5000	2.2300	2.2400	-0.444%	202	7,959	-99.107%
2026-06-01	2.2200	2.4000	2.1000	2.2500	+20.968%	3,197	7,883	-99.111%
2026-05-29	1.3400	1.9500	1.1800	1.8600	+20.000%	78	4,887	-98.925%
2026-05-28	1.5800	1.6900	1.5300	1.5500	-9.357%	46	4,870	-98.710%
2026-05-27	1.7300	1.8200	1.6800	1.7100	+0.588%	64	4,871	-98.830%
2026-05-26	1.6700	1.7600	1.5500	1.7000	-2.299%	141	4,856	-98.824%
2026-05-22	1.8500	1.8700	1.7300	1.7400	-11.675%	46	4,860	-98.851%
2026-05-21	2.3500	2.3500	1.9700	1.9700	-10.046%	47	4,843	-98.985%
2026-05-20	2.0000	2.3300	2.0000	2.1900	-14.786%	60	4,843	-99.087%
2026-05-19	2.8600	3.2000	2.4700	2.5700	-5.515%	190	4,759	-99.222%
2026-05-18	2.5200	3.0400	2.5200	2.7200	-3.546%	3,328	4,759	-99.265%
2026-05-15	3.0000	3.0900	2.7600	2.8200	+12.800%	138	4,759	-99.291%
2026-05-14	2.8100	2.8100	2.4100	2.5000	+4.167%	163	1,978	-99.200%
2026-05-13	2.5000	2.5300	2.3600	2.4000	-4.000%	30	1,976	-99.167%
2026-05-12	2.6100	2.7400	2.3900	2.5000	+5.042%	1,240	1,976	-99.200%
2026-05-11	2.6100	2.6100	2.2800	2.3800	-9.506%	339	1,976	-99.160%
2026-05-08	2.8500	2.9000	2.4000	2.6300	-15.161%	926	1,903	-99.240%
2026-05-07	2.9800	3.1100	2.8400	3.1000	+5.442%	218	1,822	-99.355%
2026-05-06	3.0000	3.2100	2.9000	2.9400	-13.274%	220	1,816	-99.320%
2026-05-05	3.5000	3.5000	3.1600	3.3900	-20.235%	172	1,733	-99.410%
2026-05-04	4.4000	4.5000	4.1400	4.2500	-0.468%	178	1,707	-99.529%
2026-05-01	4.6000	4.6700	4.2000	4.2700	-9.534%	688	1,081	-99.532%
2026-04-30	4.8500	5.0000	4.6000	4.7200	-2.680%	192	1,081	-99.576%
2026-04-29	5.2200	5.4700	4.7100	4.8500	-17.517%	870	1,053	-99.588%
2026-04-28	6.9500	6.9500	5.8800	5.8800	-6.667%	281	894	-99.660%
2026-04-27	6.4000	6.7500	6.1500	6.3000	-8.029%	234	764	-99.683%
2026-04-24	5.1000	7.5800	5.1000	6.8500	-42.917%	896	596	-99.708%
2026-04-23	11.9000	12.0000	11.1500	12.0000	-3.769%	58	349	-99.833%
2026-04-22	11.5000	12.5700	11.5000	12.4700	+5.232%	409	314	-99.840%
2026-04-21	11.5100	12.1000	11.5100	11.8500	-3.659%	12	457	-99.831%
2026-04-20	11.4400	12.3000	11.4400	12.3000	+10.811%	7	454	-99.837%
2026-04-17	11.0000	11.3700	10.4200	11.1000	-2.203%	720	454	-99.820%
2026-04-16	12.9000	12.9000	11.3500	11.3500	-13.688%	43	129	-99.824%
2026-04-14	13.5000	13.5000	13.1500	13.1500	+1.938%	2	106	-99.848%
2026-04-13	13.1000	13.1500	12.8000	12.9000	-7.194%	34	107	-99.845%
2026-04-10	13.9000	13.9000	13.9000	13.9000	-8.251%	1	77	-99.856%
2026-04-09	14.9500	15.1500	14.9500	15.1500	-4.717%	43	78	-99.868%
2026-04-08	16.5500	16.5500	15.9000	15.9000	-28.923%	10	75	-99.874%
2026-04-02	22.3700	22.3700	22.3700	22.3700	-19.648%	3	73	-99.911%
2026-03-30	27.8400	27.8400	27.8400	27.8400	+8.750%	3	73	-99.928%
2026-03-20	25.6000	25.6000	25.6000	25.6000	-1.538%	1	70	-99.922%
2026-03-19	26.0000	26.0000	26.0000	26.0000	+1.761%	1	71	-99.923%
2026-03-12	25.5500	25.5500	25.5500	25.5500	-1.919%	30	70	-99.922%
2026-02-26	25.9000	26.0500	25.9000	26.0500	+2.157%	40	71	-99.923%
2026-02-25	25.5400	25.5400	25.5000	25.5000	+2.000%	2	111	-99.922%
2026-02-17	25.0000	25.0000	25.0000	25.0000	+8.460%	1	111	-99.920%
2026-02-09	23.0500	23.0500	23.0500	23.0500	-1.957%	40	110	-99.913%
2026-02-02	23.5000	23.5100	23.5000	23.5100	0.000%	70	70	-99.915%