Dark

INTC20260821P75
INTC Aug 21 2026 75.00 Put (INTC260821P00075000)
option OPRA

EOD

Aug 12, 2026

0.0600-45.455%(-0.0500)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0800	0.0900	0.0500	0.0600	-45.455%	259	9,309	0.000%
2026-08-11	0.1700	0.1700	0.1000	0.1100	-15.385%	343	9,359	-45.455%
2026-08-10	0.2200	0.2600	0.1100	0.1300	-27.778%	463	9,396	-53.846%
2026-08-07	0.2800	0.3500	0.1800	0.1800	-47.059%	443	9,297	-66.667%
2026-08-06	0.5000	0.6800	0.2900	0.3400	-10.526%	288	9,213	-82.353%
2026-08-05	0.6300	0.6300	0.3200	0.3800	-37.705%	279	9,102	-84.211%
2026-08-04	0.8900	1.0200	0.5700	0.6100	-57.042%	1,527	9,179	-90.164%
2026-08-03	2.0000	2.3000	1.2900	1.4200	-17.919%	583	9,799	-95.775%
2026-07-31	1.1300	1.7300	1.0300	1.7300	+0.581%	775	9,760	-96.532%
2026-07-30	2.7700	2.7700	1.4400	1.7200	-55.325%	1,941	9,562	-96.512%
2026-07-29	2.7500	4.0000	2.5400	3.8500	+35.563%	2,648	8,810	-98.442%
2026-07-28	2.8200	3.7500	2.4600	2.8400	+44.162%	2,112	9,042	-97.887%
2026-07-27	1.9100	2.8600	1.5600	1.9700	-8.372%	3,699	8,463	-96.954%
2026-07-24	1.4100	2.2500	1.2900	2.1500	+5.911%	2,495	10,263	-97.209%
2026-07-23	1.9000	2.1500	1.7700	2.0300	+3.046%	389	8,865	-97.044%
2026-07-22	2.1800	2.1800	1.7300	1.9700	+1.546%	572	8,763	-96.954%
2026-07-21	2.1500	2.2700	1.9400	1.9400	-33.788%	721	8,524	-96.907%
2026-07-20	3.3400	3.3400	2.4300	2.9300	-12.537%	747	8,612	-97.952%
2026-07-17	3.5000	4.1000	2.8800	3.3500	+15.517%	2,613	8,299	-98.209%
2026-07-16	2.3600	3.0500	2.2700	2.9000	+30.631%	482	6,313	-97.931%
2026-07-15	1.6900	2.5000	1.6900	2.2200	+30.588%	533	6,136	-97.297%
2026-07-14	1.7400	1.9500	1.6100	1.7000	-19.431%	315	6,038	-96.471%
2026-07-13	1.8700	2.1600	1.7900	2.1100	+31.875%	188	5,984	-97.156%
2026-07-10	1.9500	1.9500	1.6000	1.6000	-8.046%	97	5,879	-96.250%
2026-07-09	1.6500	1.8500	1.5500	1.7400	-15.122%	213	5,884	-96.552%
2026-07-08	2.2000	2.6100	2.0500	2.0500	-5.530%	147	5,893	-97.073%
2026-07-07	1.9200	2.3200	1.9000	2.1700	+53.901%	305	5,854	-97.235%
2026-07-06	1.6100	1.6100	1.3100	1.4100	-24.599%	68	5,778	-95.745%
2026-07-02	1.3600	1.9600	1.2400	1.8700	+38.519%	91	5,735	-96.791%
2026-07-01	1.0500	1.3500	1.0500	1.3500	+36.364%	121	5,735	-95.556%
2026-06-30	1.2000	1.2000	0.9700	0.9900	-23.846%	626	5,673	-93.939%
2026-06-29	1.5500	1.8200	1.3000	1.3000	-13.907%	55	5,762	-95.385%
2026-06-26	1.6500	1.6600	1.4500	1.5100	+8.633%	53	5,768	-96.026%
2026-06-25	1.1900	1.7500	1.1900	1.3900	-12.025%	130	5,779	-95.683%
2026-06-24	1.4700	1.6000	1.3300	1.5800	+1.282%	189	5,786	-96.203%
2026-06-23	1.4800	1.5800	1.4000	1.5600	+26.829%	89	5,909	-96.154%
2026-06-22	1.4400	1.4400	1.2300	1.2300	-20.130%	129	5,925	-95.122%
2026-06-18	1.5000	1.6700	1.4300	1.5400	-16.757%	123	5,986	-96.104%
2026-06-17	1.9200	1.9800	1.8000	1.8500	-13.146%	48	5,986	-96.757%
2026-06-16	1.6600	2.1300	1.6000	2.1300	+26.786%	202	5,986	-97.183%
2026-06-15	1.7600	1.7600	1.6000	1.6800	-18.841%	98	5,903	-96.429%
2026-06-12	2.3600	2.3600	2.0100	2.0700	-14.108%	166	5,904	-97.101%
2026-06-11	2.6900	3.0500	2.4100	2.4100	-29.118%	2,457	5,880	-97.510%
2026-06-10	3.2300	3.4000	3.1000	3.4000	-2.857%	2,060	7,270	-98.235%
2026-06-09	2.8300	4.3000	2.6000	3.5000	+22.378%	1,145	5,348	-98.286%
2026-06-08	3.0600	3.1500	2.7300	2.8600	-32.864%	100	4,379	-97.902%
2026-06-05	2.9500	4.2600	2.9500	4.2600	+78.243%	652	4,359	-98.592%
2026-06-04	2.8200	2.8200	2.3200	2.3900	-11.481%	54	4,267	-97.490%
2026-06-03	2.6100	2.7400	2.5900	2.7000	-15.625%	24	4,242	-97.778%
2026-06-02	3.2400	3.3500	3.1800	3.2000	-1.538%	32	4,242	-98.125%
2026-06-01	3.0000	3.3500	3.0000	3.2500	+26.953%	113	4,220	-98.154%
2026-05-29	1.8800	2.5600	1.8800	2.5600	+21.905%	51	4,163	-97.656%
2026-05-28	2.2500	2.3800	2.1000	2.1000	-9.091%	25	4,146	-97.143%
2026-05-27	2.4100	2.6100	2.3100	2.3100	0.000%	171	4,135	-97.403%
2026-05-26	2.2900	2.4400	2.1000	2.3100	-5.328%	94	4,080	-97.403%
2026-05-22	2.5000	2.6600	2.3000	2.4400	-5.426%	68	4,063	-97.541%
2026-05-21	2.9000	3.1000	2.5800	2.5800	-13.423%	67	4,067	-97.674%
2026-05-20	2.9500	3.2500	2.8300	2.9800	-14.857%	193	4,067	-97.987%
2026-05-19	3.7500	4.3500	3.5000	3.5000	-6.667%	129	3,880	-98.286%
2026-05-18	3.2400	4.0500	3.2400	3.7500	-1.316%	189	3,880	-98.400%
2026-05-15	4.0000	4.1000	3.8000	3.8000	+13.433%	731	3,880	-98.421%
2026-05-14	3.4800	3.6000	3.3500	3.3500	+4.037%	77	3,237	-98.209%
2026-05-13	3.4100	3.4500	3.1500	3.2200	-5.015%	54	3,166	-98.137%
2026-05-12	3.5000	3.6000	3.2000	3.3900	+9.355%	247	3,166	-98.230%
2026-05-11	3.0000	3.3000	3.0000	3.1000	-10.145%	87	3,166	-98.065%
2026-05-08	3.8000	3.9000	3.1800	3.4500	-15.854%	580	3,102	-98.261%
2026-05-07	3.9700	4.2000	3.8200	4.1000	+3.797%	63	2,699	-98.537%
2026-05-06	4.0200	4.3100	3.9100	3.9500	-12.611%	179	2,706	-98.481%
2026-05-05	4.8200	4.8200	4.2900	4.5200	-22.069%	281	2,712	-98.673%
2026-05-04	5.6500	5.8500	5.5500	5.8000	+2.113%	114	2,664	-98.966%
2026-05-01	5.6700	6.1000	5.3000	5.6800	-9.841%	2,215	676	-98.944%
2026-04-30	6.4000	6.5100	6.1500	6.3000	-3.077%	98	676	-99.048%
2026-04-29	7.3400	7.3600	6.3900	6.5000	-17.722%	432	669	-99.077%
2026-04-28	10.0000	10.0000	7.9000	7.9000	-4.242%	189	442	-99.241%
2026-04-27	8.3500	8.7500	8.2200	8.2500	-10.811%	356	382	-99.273%
2026-04-24	7.1300	9.8000	7.1300	9.2500	-38.333%	206	197	-99.351%
2026-04-23	14.7000	15.0000	14.3500	15.0000	-4.762%	69	90	-99.600%
2026-04-22	15.7500	15.7500	15.7500	15.7500	+4.305%	23	37	-99.619%
2026-04-21	15.0500	15.1000	15.0500	15.1000	-1.307%	12	28	-99.603%
2026-04-20	15.3000	15.3000	15.3000	15.3000	+6.993%	2	28	-99.608%
2026-04-17	13.6500	14.5500	13.5500	14.3000	-4.027%	21	28	-99.580%
2026-04-16	14.9000	14.9000	14.9000	14.9000	-6.583%	2	7	-99.597%
2026-04-13	15.9500	15.9500	15.9500	15.9500	0.000%	5	5	-99.624%