Dark

INTC20260821P90
INTC Aug 21 2026 90.00 Put (INTC260821P00090000)
option OPRA

EOD

Aug 12, 2026

0.7300-50.676%(-0.7500)2,443

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.8000	0.9500	0.5600	0.7300	-50.676%	2,443	13,591	0.000%
2026-08-11	1.9600	2.2000	1.4700	1.4800	-18.681%	2,090	13,223	-50.676%
2026-08-10	2.1100	2.5000	1.3500	1.8200	+21.333%	1,486	13,341	-59.890%
2026-08-07	1.7500	2.3900	1.4900	1.5000	-33.921%	4,873	13,001	-51.333%
2026-08-06	3.1900	3.6700	1.9000	2.2700	-3.814%	986	11,057	-67.841%
2026-08-05	3.3000	3.3100	2.0600	2.3600	-25.079%	779	10,959	-69.068%
2026-08-04	4.4500	4.7400	3.0500	3.1500	-47.934%	1,276	10,895	-76.825%
2026-08-03	7.4000	9.0000	5.8500	6.0500	-13.571%	3,254	10,931	-87.934%
2026-07-31	4.9500	7.0000	4.4400	7.0000	+2.941%	614	9,811	-89.571%
2026-07-30	9.3000	9.3000	5.8500	6.8000	-42.616%	1,350	10,055	-89.265%
2026-07-29	9.1000	12.0500	8.3000	11.8500	+30.795%	762	10,118	-93.840%
2026-07-28	9.2000	11.4000	8.5900	9.0600	+26.713%	1,122	10,107	-91.943%
2026-07-27	6.7400	9.3800	5.8500	7.1500	-1.920%	1,119	10,452	-89.790%
2026-07-24	4.9000	7.5000	4.5000	7.2900	+16.640%	3,266	10,605	-89.986%
2026-07-23	6.4400	6.4400	5.3000	6.2500	+8.131%	1,542	10,463	-88.320%
2026-07-22	6.2500	6.2500	4.9500	5.7800	+7.037%	609	9,977	-87.370%
2026-07-21	5.0000	6.4700	5.0000	5.4000	-31.210%	860	9,739	-86.481%
2026-07-20	7.6500	7.8500	6.6500	7.8500	-9.249%	417	9,701	-90.701%
2026-07-17	8.7000	10.6200	7.7400	8.6500	+12.047%	880	9,644	-91.561%
2026-07-16	6.4000	8.2800	6.4000	7.7200	+29.530%	1,728	9,601	-90.544%
2026-07-15	4.5500	7.0500	4.5500	5.9600	+22.887%	891	9,926	-87.752%
2026-07-14	5.0000	5.7700	4.7500	4.8500	-17.797%	520	9,587	-84.948%
2026-07-13	5.3500	6.2200	5.2000	5.9000	+28.261%	922	9,462	-87.627%
2026-07-10	5.5000	5.5000	4.5300	4.6000	-2.128%	786	9,209	-84.130%
2026-07-09	4.6500	4.8700	4.2000	4.7000	-11.321%	317	9,072	-84.468%
2026-07-08	6.0000	6.6800	5.2500	5.3000	-2.752%	437	9,092	-86.226%
2026-07-07	4.9000	5.8700	4.6500	5.4500	+51.389%	1,527	8,946	-86.606%
2026-07-06	4.1000	4.1000	3.2500	3.6000	-20.000%	239	8,241	-79.722%
2026-07-02	3.2000	4.7600	2.9800	4.5000	+39.319%	415	8,314	-83.778%
2026-07-01	2.6000	3.2500	2.5500	3.2300	+43.556%	162	8,314	-77.399%
2026-06-30	2.7300	2.7300	2.1700	2.2500	-25.000%	327	8,251	-67.556%
2026-06-29	3.6900	4.4000	2.9500	3.0000	-11.765%	170	8,154	-75.667%
2026-06-26	3.7500	3.9000	3.2700	3.4000	+3.030%	304	8,087	-78.529%
2026-06-25	2.6200	4.0500	2.6200	3.3000	-4.899%	766	7,965	-77.879%
2026-06-24	3.4000	3.7000	2.9600	3.4700	+1.462%	447	7,423	-78.963%
2026-06-23	3.0000	3.8000	3.0000	3.4200	+26.199%	525	7,383	-78.655%
2026-06-22	2.8500	2.9300	2.7100	2.7100	-18.619%	383	7,349	-73.063%
2026-06-18	3.2500	3.7000	3.0500	3.3300	-26.000%	345	7,398	-78.078%
2026-06-17	4.7000	4.9000	4.1000	4.5000	-15.094%	263	7,398	-83.778%
2026-06-16	3.9300	5.3000	3.8200	5.3000	+34.177%	321	7,398	-86.226%
2026-06-15	4.1500	4.1700	3.7000	3.9500	-16.136%	299	7,258	-81.519%
2026-06-12	5.4000	5.5000	4.5600	4.7100	-18.793%	212	7,082	-84.501%
2026-06-11	6.0000	7.0500	5.6300	5.8000	-25.161%	2,226	7,087	-87.414%
2026-06-10	8.2300	8.2300	6.7700	7.7500	-2.882%	2,293	7,697	-90.581%
2026-06-09	6.2300	9.9000	6.2300	7.9800	+14.820%	437	6,369	-90.852%
2026-06-08	6.1500	7.4600	6.1500	6.9500	-27.979%	653	6,230	-89.496%
2026-06-05	7.5500	9.8200	7.3500	9.6500	+56.911%	964	6,312	-92.435%
2026-06-04	7.1500	7.1500	5.9700	6.1500	-3.150%	108	5,910	-88.130%
2026-06-03	5.7900	6.7500	5.7900	6.3500	-16.447%	704	5,900	-88.504%
2026-06-02	8.1000	8.4700	7.4900	7.6000	+0.662%	276	5,340	-90.395%
2026-06-01	7.8100	8.0200	7.0000	7.5500	+21.383%	633	5,218	-90.331%
2026-05-29	4.6900	6.2200	4.6900	6.2200	+18.476%	79	4,762	-88.264%
2026-05-28	5.5500	5.8000	5.1200	5.2500	-4.891%	167	4,769	-86.095%
2026-05-27	5.4500	6.1600	5.4500	5.5200	+2.412%	355	4,768	-86.775%
2026-05-26	5.2000	5.6500	5.0000	5.3900	-4.263%	282	4,711	-86.456%
2026-05-22	6.0000	6.0000	5.4000	5.6300	-7.705%	244	4,564	-87.034%
2026-05-21	6.7300	7.2000	6.0500	6.1000	-7.994%	234	4,503	-88.033%
2026-05-20	6.2800	7.0500	6.1500	6.6300	-17.125%	174	4,503	-88.989%
2026-05-19	8.8500	9.7500	7.6200	8.0000	-8.046%	636	4,349	-90.875%
2026-05-18	7.8000	9.1500	7.7600	8.7000	+1.163%	432	4,349	-91.609%
2026-05-15	8.8000	9.2000	8.4000	8.6000	+11.688%	984	4,349	-91.512%
2026-05-14	7.7500	8.0500	7.4000	7.7000	+8.451%	329	3,684	-90.519%
2026-05-13	6.5100	7.4500	6.5100	7.1000	-2.069%	344	3,577	-89.718%
2026-05-12	7.2600	7.9000	6.7500	7.2500	+11.538%	2,086	3,577	-89.931%
2026-05-11	6.4500	6.9200	6.0600	6.5000	-7.670%	857	3,577	-88.769%
2026-05-08	8.4000	8.4000	6.5000	7.0400	-20.000%	1,202	1,852	-89.631%
2026-05-07	8.2000	8.9100	8.1500	8.8000	+5.389%	213	1,731	-91.705%
2026-05-06	8.9500	9.4000	8.2500	8.3500	-12.105%	151	1,674	-91.257%
2026-05-05	10.0000	10.0000	9.1000	9.5000	-21.488%	1,054	1,589	-92.316%
2026-05-04	12.1300	12.3700	11.6000	12.1000	+4.310%	361	888	-93.967%
2026-05-01	12.5000	12.5000	11.5000	11.6000	-14.010%	637	734	-93.707%
2026-04-30	12.8000	13.6000	12.7200	13.4900	+1.811%	231	734	-94.589%
2026-04-29	15.2500	15.2500	13.1000	13.2500	-19.453%	280	564	-94.491%
2026-04-28	16.8000	17.4000	16.0200	16.4500	-1.497%	160	349	-95.562%
2026-04-27	16.6500	17.1000	15.8000	16.7000	-9.973%	212	279	-95.629%
2026-04-24	16.0000	18.5500	16.0000	18.5500	-24.899%	51	120	-96.065%
2026-04-17	24.6100	24.7000	24.6100	24.7000	-13.485%	4	84	-97.045%
2026-04-15	28.5500	28.5500	28.5500	28.5500	-1.552%	25	81	-97.443%
2026-04-14	29.0000	29.0000	29.0000	29.0000	+3.203%	1	0	-97.483%
2026-04-13	28.3800	28.3800	28.1000	28.1000	-5.451%	51	0	-97.402%
2026-04-10	29.7200	29.7200	29.7200	29.7200	0.000%	5	0	-97.544%