Dark

INTC20260821P85
INTC Aug 21 2026 85.00 Put (INTC260821P00085000)
option OPRA

EOD

Aug 12, 2026

0.2900-53.226%(-0.3300)4,107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3700	0.4200	0.2200	0.2900	-53.226%	4,107	10,188	0.000%
2026-08-11	0.8400	1.0200	0.6100	0.6200	-24.390%	1,303	12,125	-53.226%
2026-08-10	0.9500	1.1500	0.6000	0.8200	+9.333%	6,642	11,966	-64.634%
2026-08-07	0.9200	1.2800	0.7400	0.7500	-40.000%	583	8,260	-61.333%
2026-08-06	1.6400	1.8800	1.0500	1.2500	-4.580%	362	8,286	-76.800%
2026-08-05	1.9900	1.9900	1.1500	1.3100	-28.804%	730	8,275	-77.863%
2026-08-04	2.6400	2.9800	1.8200	1.8400	-54.000%	796	8,305	-84.239%
2026-08-03	5.0800	6.0000	3.8500	4.0000	-14.894%	605	8,488	-92.750%
2026-07-31	3.0200	4.7000	2.8500	4.7000	+3.297%	1,082	8,534	-93.830%
2026-07-30	6.8500	6.8500	3.8700	4.5500	-47.821%	1,382	7,797	-93.626%
2026-07-29	6.5500	8.8400	5.9400	8.7200	+30.931%	895	8,167	-96.674%
2026-07-28	6.5500	8.2500	6.0000	6.6600	+37.320%	1,247	7,794	-95.646%
2026-07-27	4.5800	6.6300	3.8500	4.8500	-4.715%	826	8,053	-94.021%
2026-07-24	3.1000	5.2300	3.1000	5.0900	+13.870%	16,780	8,031	-94.303%
2026-07-23	4.6000	4.6600	3.8100	4.4700	+6.429%	1,003	6,703	-93.512%
2026-07-22	4.5500	4.5500	3.7300	4.2000	+6.599%	314	6,181	-93.095%
2026-07-21	4.3000	4.7000	3.8500	3.9400	-32.650%	864	6,183	-92.640%
2026-07-20	5.6000	5.8500	4.9200	5.8500	-10.687%	319	6,125	-95.043%
2026-07-17	7.0000	8.0300	5.6800	6.5500	+15.520%	3,748	6,103	-95.573%
2026-07-16	4.7000	6.1100	4.7000	5.6700	+31.250%	1,475	6,768	-94.885%
2026-07-15	3.5000	5.1000	3.4500	4.3200	+21.690%	863	6,079	-93.287%
2026-07-14	3.5500	4.1000	3.4500	3.5500	-16.862%	129	5,415	-91.831%
2026-07-13	4.0100	4.5500	3.7900	4.2700	+29.394%	154	5,441	-93.208%
2026-07-10	3.7500	3.9500	3.2500	3.3000	-5.714%	112	5,376	-91.212%
2026-07-09	3.2000	3.6500	3.0700	3.5000	-10.256%	438	5,334	-91.714%
2026-07-08	4.2500	5.0000	3.9000	3.9000	-3.941%	650	5,260	-92.564%
2026-07-07	3.3100	4.4000	3.3100	4.0600	+51.493%	2,717	4,883	-92.857%
2026-07-06	3.0900	3.0900	2.4200	2.6800	-19.760%	213	2,667	-89.179%
2026-07-02	2.5000	3.5000	2.2300	3.3400	+37.449%	144	2,598	-91.317%
2026-07-01	2.0300	2.4500	2.0300	2.4300	+42.105%	122	2,598	-88.066%
2026-06-30	2.1100	2.1100	1.6800	1.7100	-25.652%	155	2,560	-83.041%
2026-06-29	2.8400	3.2700	2.2600	2.3000	-14.815%	101	2,579	-87.391%
2026-06-26	2.9500	2.9500	2.5000	2.7000	+8.000%	53	2,616	-89.259%
2026-06-25	2.0500	3.1000	2.0500	2.5000	-11.032%	116	2,620	-88.400%
2026-06-24	2.5800	2.8400	2.3000	2.8100	+3.690%	254	2,600	-89.680%
2026-06-23	3.2100	3.2100	2.4000	2.7100	+31.553%	225	2,682	-89.299%
2026-06-22	2.1900	2.3900	2.0100	2.0600	-19.844%	465	2,674	-85.922%
2026-06-18	2.4900	2.8500	2.4200	2.5700	-25.937%	325	2,779	-88.716%
2026-06-17	3.6600	3.7700	3.2800	3.4700	-13.250%	47	2,779	-91.643%
2026-06-16	3.1300	4.0000	2.8500	4.0000	+32.013%	157	2,779	-92.750%
2026-06-15	3.2500	3.2500	2.8500	3.0300	-16.986%	554	2,766	-90.429%
2026-06-12	4.2000	4.2000	3.5500	3.6500	-15.704%	151	2,701	-92.055%
2026-06-11	4.7500	5.3000	4.2700	4.3300	-26.610%	207	2,632	-93.303%
2026-06-10	5.8000	6.2300	5.3500	5.9000	-5.901%	41	2,648	-95.085%
2026-06-09	4.8500	7.7700	4.8500	6.2700	+19.429%	273	2,646	-95.375%
2026-06-08	5.2500	5.7000	4.5000	5.2500	-33.121%	222	2,577	-94.476%
2026-06-05	5.7200	7.8500	5.5500	7.8500	+68.455%	483	2,514	-96.306%
2026-06-04	5.2100	5.3700	4.4600	4.6600	-5.859%	211	2,341	-93.777%
2026-06-03	4.4000	5.1000	4.4000	4.9500	-14.360%	122	2,328	-94.141%
2026-06-02	6.0700	6.5000	5.7200	5.7800	-0.345%	66	2,324	-94.983%
2026-06-01	5.9500	6.2000	5.4000	5.8000	+23.932%	243	2,326	-95.000%
2026-05-29	3.6200	5.0000	3.3500	4.6800	+17.293%	370	2,234	-93.803%
2026-05-28	4.0200	4.4000	3.9000	3.9900	-3.855%	252	2,188	-92.732%
2026-05-27	4.3100	4.6600	4.1500	4.1500	-1.190%	159	2,103	-93.012%
2026-05-26	4.2000	4.3200	3.9000	4.2000	-0.709%	103	2,128	-93.095%
2026-05-22	4.4500	4.7100	4.1000	4.2300	-11.321%	728	2,148	-93.144%
2026-05-21	5.3100	5.6000	4.7500	4.7700	-8.445%	223	1,654	-93.920%
2026-05-20	5.3500	5.6000	4.9500	5.2100	-14.309%	109	1,654	-94.434%
2026-05-19	6.8100	7.5000	6.0000	6.0800	-8.571%	252	1,612	-95.230%
2026-05-18	6.4000	7.3900	6.4000	6.6500	-1.481%	226	1,612	-95.639%
2026-05-15	7.5000	7.5000	6.5500	6.7500	+16.379%	142	1,612	-95.704%
2026-05-14	5.9500	6.1100	5.7100	5.8000	+7.407%	543	1,375	-95.000%
2026-05-13	5.2500	6.0000	5.2500	5.4000	-6.736%	293	957	-94.630%
2026-05-12	5.8500	6.3000	5.2500	5.7900	+10.920%	352	957	-94.991%
2026-05-11	5.1200	5.5500	4.9800	5.2200	-7.117%	175	957	-94.444%
2026-05-08	6.5000	6.5000	5.2000	5.6200	-19.137%	214	825	-94.840%
2026-05-07	6.9000	7.0500	6.4500	6.9500	+4.827%	159	852	-95.827%
2026-05-06	7.0000	7.4500	6.6000	6.6300	-12.417%	91	892	-95.626%
2026-05-05	8.2000	8.2000	7.2500	7.5700	-20.316%	228	904	-96.169%
2026-05-04	9.7000	9.7500	9.2500	9.5000	+1.171%	118	855	-96.947%
2026-05-01	9.6900	9.7500	9.3000	9.3900	-11.831%	187	793	-96.912%
2026-04-30	10.6500	11.1000	10.2000	10.6500	-0.467%	239	793	-97.277%
2026-04-29	12.3500	12.3500	10.5000	10.7000	-19.184%	897	666	-97.290%
2026-04-28	14.1000	14.5500	13.0000	13.2400	-0.451%	133	438	-97.810%
2026-04-27	14.1100	14.1100	12.8500	13.3000	-11.037%	265	367	-97.820%
2026-04-24	13.5000	15.2800	12.3000	14.9500	-35.281%	373	240	-98.060%
2026-04-23	22.6500	23.1000	22.6000	23.1000	+2.212%	300	201	-98.745%
2026-04-22	22.6000	22.6000	22.6000	22.6000	+5.855%	1	2	-98.717%
2026-04-17	21.3500	21.3500	21.3500	21.3500	-10.669%	1	2	-98.642%
2026-04-15	23.9000	23.9000	23.9000	23.9000	0.000%	1	1	-98.787%