Dark

INTC20260821P80
INTC Aug 21 2026 80.00 Put (INTC260821P00080000)
option OPRA

EOD

Aug 12, 2026

0.1300-48.000%(-0.1200)1,779

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1400	0.2000	0.1000	0.1300	-48.000%	1,779	15,290	0.000%
2026-08-11	0.3600	0.4100	0.2300	0.2500	-30.556%	839	15,668	-48.000%
2026-08-10	0.4500	0.5300	0.2400	0.3600	-2.703%	2,030	15,915	-63.889%
2026-08-07	0.4900	0.6300	0.3300	0.3700	-43.077%	1,371	15,877	-64.865%
2026-08-06	0.8600	1.1000	0.4900	0.6500	-5.797%	4,142	15,658	-80.000%
2026-08-05	1.0700	1.1000	0.6100	0.6900	-37.273%	1,476	17,561	-81.159%
2026-08-04	1.6600	1.8000	1.0500	1.1000	-54.357%	1,990	17,351	-88.182%
2026-08-03	3.5000	3.9500	2.2500	2.4100	-17.182%	1,195	17,720	-94.606%
2026-07-31	1.8900	2.9500	1.7500	2.9100	+1.042%	1,731	17,735	-95.533%
2026-07-30	4.0700	4.3500	2.4400	2.8800	-51.597%	2,320	16,900	-95.486%
2026-07-29	4.2500	6.1200	4.0000	5.9500	+32.813%	2,052	17,669	-97.815%
2026-07-28	4.2000	5.7500	4.0000	4.4800	+42.222%	6,138	17,367	-97.098%
2026-07-27	3.1500	4.5100	2.5000	3.1500	-7.625%	1,470	16,625	-95.873%
2026-07-24	2.2500	3.5000	2.0000	3.4100	+11.438%	6,945	16,055	-96.188%
2026-07-23	3.2500	3.3100	2.6000	3.0600	+4.082%	2,035	16,079	-95.752%
2026-07-22	3.3000	3.3000	2.5600	2.9400	+5.755%	291	14,882	-95.578%
2026-07-21	3.1500	3.3000	2.7300	2.7800	-34.123%	1,105	14,826	-95.324%
2026-07-20	4.0100	4.2500	3.4500	4.2200	-12.083%	2,956	14,153	-96.919%
2026-07-17	5.0500	5.9000	4.0600	4.8000	+15.663%	857	12,385	-97.292%
2026-07-16	3.3300	4.3500	3.3000	4.1500	+38.333%	1,353	12,331	-96.867%
2026-07-15	2.2200	3.6500	2.2200	3.0000	+22.449%	984	12,125	-95.667%
2026-07-14	2.4700	2.8800	2.3300	2.4500	-18.333%	310	11,697	-94.694%
2026-07-13	2.7800	3.2000	2.6900	3.0000	+29.310%	1,261	11,702	-95.667%
2026-07-10	2.8300	2.8600	2.3200	2.3200	-7.200%	171	11,494	-94.397%
2026-07-09	2.6000	2.6000	2.2500	2.5000	-14.676%	154	11,426	-94.800%
2026-07-08	3.2500	3.7000	2.9300	2.9300	-4.560%	2,333	11,384	-95.563%
2026-07-07	2.5600	3.2100	2.5300	3.0700	+53.500%	707	10,096	-95.765%
2026-07-06	2.0000	2.0000	1.8200	2.0000	-19.028%	174	9,880	-93.500%
2026-07-02	1.8300	2.6400	1.6700	2.4700	+35.714%	186	9,867	-94.737%
2026-07-01	1.3900	1.8200	1.3900	1.8200	+37.879%	433	9,867	-92.857%
2026-06-30	1.5600	1.5600	1.2900	1.3200	-22.353%	228	9,598	-90.152%
2026-06-29	2.0700	2.5000	1.7000	1.7000	-17.073%	200	9,552	-92.353%
2026-06-26	2.1000	2.2700	1.9100	2.0500	+6.218%	170	9,520	-93.659%
2026-06-25	1.5000	2.3100	1.4900	1.9300	-5.854%	133	9,612	-93.264%
2026-06-24	1.9400	2.1500	1.7500	2.0500	0.000%	402	9,645	-93.659%
2026-06-23	2.6300	2.6300	1.8300	2.0500	+28.125%	186	9,539	-93.659%
2026-06-22	1.7100	1.7300	1.5700	1.6000	-19.192%	238	9,514	-91.875%
2026-06-18	2.0000	2.2000	1.8300	1.9800	-13.913%	512	9,364	-93.434%
2026-06-17	2.6000	2.8200	2.2900	2.3000	-22.559%	78	9,364	-94.348%
2026-06-16	2.3000	2.9700	2.1100	2.9700	+30.263%	229	9,364	-95.623%
2026-06-15	2.4200	2.4500	2.1300	2.2800	-17.091%	175	9,323	-94.298%
2026-06-12	3.3500	3.3500	2.6600	2.7500	-16.667%	512	9,323	-95.273%
2026-06-11	3.5000	4.1000	3.1900	3.3000	-26.667%	5,588	9,157	-96.061%
2026-06-10	4.5500	4.7000	3.9300	4.5000	0.000%	680	6,235	-97.111%
2026-06-09	4.1000	6.0000	3.5000	4.5000	+13.636%	1,973	6,425	-97.111%
2026-06-08	3.4700	4.2500	3.4700	3.9600	-31.724%	213	6,356	-96.717%
2026-06-05	4.1500	5.8000	4.0500	5.8000	+74.174%	2,407	6,340	-97.759%
2026-06-04	3.8500	3.9500	3.2500	3.3300	-7.500%	680	5,812	-96.096%
2026-06-03	3.2500	3.7500	3.2500	3.6000	-16.279%	706	6,043	-96.389%
2026-06-02	4.4600	4.7200	4.3000	4.3000	-0.463%	404	5,470	-96.977%
2026-06-01	4.2000	4.7000	4.0000	4.3200	+23.429%	270	5,354	-96.991%
2026-05-29	2.7200	3.6000	2.7200	3.5000	+17.845%	1,368	5,225	-96.286%
2026-05-28	3.1500	3.3000	2.8800	2.9700	-5.714%	833	5,234	-95.623%
2026-05-27	3.1000	3.5000	3.1000	3.1500	-1.869%	80	4,594	-95.873%
2026-05-26	2.8200	3.2700	2.4900	3.2100	-1.231%	196	4,590	-95.950%
2026-05-22	3.4000	3.4000	3.1500	3.2500	-8.708%	199	4,579	-96.000%
2026-05-21	4.0500	4.2000	3.5600	3.5600	-9.184%	58	4,568	-96.348%
2026-05-20	3.7000	4.2000	3.7000	3.9200	-20.000%	180	4,568	-96.684%
2026-05-19	4.9000	5.8700	4.5000	4.9000	0.000%	297	4,511	-97.347%
2026-05-18	4.3200	5.6500	4.3200	4.9000	-5.769%	179	4,511	-97.347%
2026-05-15	5.5000	5.7500	5.0700	5.2000	+15.556%	242	4,511	-97.500%
2026-05-14	4.9000	5.1000	4.3500	4.5000	+6.635%	221	4,436	-97.111%
2026-05-13	4.2000	4.7500	4.1400	4.2200	-5.169%	192	4,286	-96.919%
2026-05-12	4.3500	4.8500	4.1500	4.4500	+8.802%	567	4,286	-97.079%
2026-05-11	4.0000	4.3000	3.9500	4.0900	-7.883%	624	4,286	-96.822%
2026-05-08	5.1000	5.1500	4.1000	4.4400	-16.226%	317	4,421	-97.072%
2026-05-07	5.3000	5.5000	5.0000	5.3000	+2.515%	416	4,369	-97.547%
2026-05-06	5.6700	5.8000	5.1400	5.1700	-12.373%	210	4,248	-97.485%
2026-05-05	6.2500	6.4000	5.6500	5.9000	-22.368%	2,673	4,239	-97.797%
2026-05-04	7.4000	7.9700	7.2600	7.6000	+2.703%	172	2,381	-98.289%
2026-05-01	8.0000	8.1500	7.2500	7.4000	-13.652%	537	2,036	-98.243%
2026-04-30	8.3000	8.6000	8.1000	8.5700	+1.061%	231	2,036	-98.483%
2026-04-29	9.5000	9.6000	8.2500	8.4800	-18.852%	568	1,923	-98.467%
2026-04-28	11.7500	11.7500	10.2500	10.4500	-0.476%	1,367	1,899	-98.756%
2026-04-27	11.1000	11.2800	10.2500	10.5000	-8.696%	442	1,324	-98.762%
2026-04-24	10.3000	12.6000	9.7000	11.5000	-39.791%	1,277	1,229	-98.870%
2026-04-23	18.0500	19.1000	17.9500	19.1000	+0.368%	8	110	-99.319%
2026-04-21	18.7000	19.0500	18.6500	19.0300	+5.722%	44	77	-99.317%
2026-04-20	18.0000	18.0000	18.0000	18.0000	+1.124%	60	77	-99.278%
2026-04-17	17.0500	17.8000	17.0500	17.8000	+0.282%	11	67	-99.270%
2026-04-16	17.9000	17.9000	17.7500	17.7500	-13.793%	2	57	-99.268%
2026-04-14	20.4500	20.5900	20.4500	20.5900	+5.320%	6	57	-99.369%
2026-04-13	20.4500	20.4500	19.5500	19.5500	-9.070%	44	57	-99.335%
2026-04-10	21.2000	21.5000	21.1500	21.5000	0.000%	13	13	-99.395%