Dark

INTC20260821P95
INTC Aug 21 2026 95.00 Put (INTC260821P00095000)
option OPRA

EOD

Aug 12, 2026

1.77-43.810%(-1.38)1,655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.8400	2.1100	1.3800	1.7700	-43.810%	1,655	16,090	0.000%
2026-08-11	3.8000	4.3000	3.0000	3.1500	-12.500%	1,222	16,197	-43.810%
2026-08-10	3.8500	4.4500	2.7900	3.6000	+30.909%	4,955	15,804	-50.833%
2026-08-07	3.1000	4.1000	2.7500	2.7500	-28.010%	643	13,167	-35.636%
2026-08-06	5.0000	5.9000	3.3000	3.8200	-1.036%	444	13,158	-53.665%
2026-08-05	5.0500	5.4000	3.5100	3.8600	-21.862%	600	13,223	-54.145%
2026-08-04	6.9900	6.9900	4.7800	4.9400	-45.833%	983	13,297	-64.170%
2026-08-03	12.1500	12.1500	8.6600	9.1200	-4.403%	106	13,739	-80.592%
2026-07-31	7.0500	9.5400	6.5000	9.5400	+4.262%	215	13,765	-81.447%
2026-07-30	10.5500	11.7400	8.3500	9.1500	-41.794%	227	13,780	-80.656%
2026-07-29	12.4500	15.7700	11.9600	15.7200	+23.975%	183	13,780	-88.740%
2026-07-28	12.2500	15.0000	11.9000	12.6800	+28.600%	237	13,735	-86.041%
2026-07-27	9.4000	12.5600	8.3000	9.8600	-1.202%	367	13,831	-82.049%
2026-07-24	6.9700	10.1100	6.6500	9.9800	+18.387%	1,508	13,845	-82.265%
2026-07-23	7.9000	8.6800	7.3000	8.4300	+13.154%	703	14,370	-79.004%
2026-07-22	8.3000	8.3000	6.7500	7.4500	+3.472%	3,828	14,633	-76.242%
2026-07-21	7.7500	8.5000	7.2000	7.2000	-29.893%	252	11,018	-75.417%
2026-07-20	9.9800	10.2700	8.7600	10.2700	-9.115%	458	10,998	-82.765%
2026-07-17	12.3500	13.5500	10.0000	11.3000	+11.330%	1,292	10,977	-84.336%
2026-07-16	8.6000	10.8500	8.6000	10.1500	+26.087%	983	10,498	-82.562%
2026-07-15	6.5500	9.3500	6.5500	8.0500	+24.037%	853	10,553	-78.012%
2026-07-14	6.5000	7.6500	6.1700	6.4900	-17.848%	1,121	10,294	-72.727%
2026-07-13	7.3200	8.3500	7.0500	7.9000	+27.419%	464	9,638	-77.595%
2026-07-10	7.0700	7.0900	6.1300	6.2000	-1.431%	376	9,294	-71.452%
2026-07-09	5.9200	6.5000	5.5600	6.2900	-10.014%	2,168	9,052	-71.860%
2026-07-08	7.3900	8.7300	6.9900	6.9900	-4.898%	240	7,441	-74.678%
2026-07-07	6.0500	7.6200	5.8500	7.3500	+54.412%	347	7,341	-75.918%
2026-07-06	4.6600	4.8000	4.2700	4.7600	-19.322%	214	7,215	-62.815%
2026-07-02	4.2500	6.1000	3.9000	5.9000	+38.498%	248	7,083	-70.000%
2026-07-01	3.4400	4.2800	3.4200	4.2600	+48.432%	338	7,083	-58.451%
2026-06-30	3.7500	3.7500	2.8300	2.8700	-27.342%	215	6,972	-38.328%
2026-06-29	4.6900	5.7400	3.8700	3.9500	-12.222%	355	6,939	-55.190%
2026-06-26	4.6500	4.9500	4.2000	4.5000	+2.273%	290	6,912	-60.667%
2026-06-25	3.5500	5.2500	3.5500	4.4000	-2.870%	580	6,782	-59.773%
2026-06-24	4.2500	4.6500	3.8500	4.5300	+0.667%	827	6,656	-60.927%
2026-06-23	4.8500	5.0000	4.0000	4.5000	+29.310%	237	5,986	-60.667%
2026-06-22	3.8500	3.9500	3.4800	3.4800	-20.000%	635	6,036	-49.138%
2026-06-18	4.3000	4.7500	4.1500	4.3500	-26.891%	149	6,131	-59.310%
2026-06-17	5.5000	6.4600	5.3500	5.9500	-12.242%	724	6,131	-70.252%
2026-06-16	5.3500	6.7800	4.9700	6.7800	+33.728%	440	6,131	-73.894%
2026-06-15	5.4000	5.4000	4.8500	5.0700	-16.885%	457	5,866	-65.089%
2026-06-12	6.9700	7.0500	5.8500	6.1000	-15.978%	129	5,585	-70.984%
2026-06-11	7.8500	8.8600	7.2000	7.2600	-23.979%	189	5,611	-75.620%
2026-06-10	9.1500	10.3100	8.7500	9.5500	-3.438%	113	5,582	-81.466%
2026-06-09	8.1100	12.3000	8.0400	9.8900	+13.678%	179	5,551	-82.103%
2026-06-08	8.4200	9.5300	8.3200	8.7000	-28.689%	932	5,559	-79.655%
2026-06-05	9.5000	12.2000	9.5000	12.2000	+52.500%	231	5,168	-85.492%
2026-06-04	8.6000	9.0000	7.7500	8.0000	-3.030%	349	5,132	-77.875%
2026-06-03	7.8200	8.6000	7.8000	8.2500	-13.883%	70	5,018	-78.545%
2026-06-02	10.5500	10.6500	9.3600	9.5800	+0.314%	1,146	5,009	-81.524%
2026-06-01	10.0000	10.1700	8.9900	9.5500	+21.193%	334	4,688	-81.466%
2026-05-29	6.6200	7.8800	6.5500	7.8800	+16.741%	154	4,621	-77.538%
2026-05-28	7.3000	7.6000	6.5500	6.7500	-4.255%	314	4,512	-73.778%
2026-05-27	7.5900	7.8500	7.0300	7.0500	+2.322%	233	4,363	-74.894%
2026-05-26	6.5000	7.2000	6.4000	6.8900	-2.958%	533	4,213	-74.311%
2026-05-22	7.2900	7.6000	7.0000	7.1000	-7.912%	38	4,257	-75.070%
2026-05-21	8.8000	8.8000	7.7100	7.7100	-8.757%	130	4,259	-77.043%
2026-05-20	8.5000	8.8000	8.0500	8.4500	-13.333%	91	4,259	-79.053%
2026-05-19	11.0400	12.2500	9.5000	9.7500	-7.932%	262	4,177	-81.846%
2026-05-18	9.3600	11.4400	9.0000	10.5900	+0.379%	853	4,177	-83.286%
2026-05-15	10.8700	11.4500	10.4500	10.5500	+13.441%	158	4,177	-83.223%
2026-05-14	9.9500	9.9500	9.2000	9.3000	+6.774%	54	4,217	-80.968%
2026-05-13	9.2300	9.2300	8.5300	8.7100	-3.222%	39	4,228	-79.679%
2026-05-12	8.2000	9.6500	8.2000	9.0000	+13.208%	162	4,228	-80.333%
2026-05-11	8.2000	8.4700	7.8000	7.9500	-8.621%	96	4,228	-77.736%
2026-05-08	9.7000	9.8200	7.9900	8.7000	-19.519%	2,430	4,267	-79.655%
2026-05-07	10.7000	10.9500	9.8700	10.8100	+4.444%	379	4,096	-83.626%
2026-05-06	11.3000	11.6000	10.3000	10.3500	-10.853%	387	4,001	-82.899%
2026-05-05	13.3500	13.3500	11.2000	11.6100	-22.081%	770	3,928	-84.755%
2026-05-04	14.6200	15.0000	14.2700	14.9000	+5.974%	629	3,897	-88.121%
2026-05-01	15.2500	15.5000	13.9500	14.0600	-12.125%	2,240	1,426	-87.411%
2026-04-30	16.2700	16.3700	15.5500	16.0000	+0.629%	130	1,426	-88.938%
2026-04-29	17.6000	18.0000	15.8900	15.9000	-24.286%	1,229	1,395	-88.868%
2026-04-28	21.0000	21.0000	21.0000	21.0000	+3.704%	1	175	-91.571%
2026-04-27	19.3000	20.2500	19.3000	20.2500	-6.725%	4	174	-91.259%
2026-04-24	20.4500	22.1000	20.4500	21.7100	-30.193%	11	171	-91.847%
2026-04-23	30.1500	31.5000	30.1500	31.1000	-1.270%	42	169	-94.309%
2026-04-22	31.4000	31.5000	31.4000	31.5000	-1.347%	4	138	-94.381%
2026-04-20	31.8500	31.9300	31.8500	31.9300	+10.484%	2	138	-94.457%
2026-04-17	28.9000	28.9000	28.9000	28.9000	-3.344%	30	137	-93.875%
2026-04-16	32.4900	32.4900	29.9000	29.9000	-9.531%	103	107	-94.080%
2026-04-14	33.0500	33.0500	33.0500	33.0500	+2.006%	5	15	-94.644%
2026-04-13	32.3900	32.4000	32.3900	32.4000	0.000%	15	0	-94.537%