Dark

INTC20261016P30
INTC Oct 16 2026 30.00 Put (INTC261016P00030000)
option OPRA

EOD

Aug 25, 2026

0.0100-50.000%(-0.0100)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.0100	0.0100	0.0100	0.0100	-50.000%	70	721	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0200	+100.000%	10	724	-50.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	3	734	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	2	737	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	739	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-75.000%	20	739	0.000%
2026-08-12	0.0400	0.0400	0.0400	0.0400	+33.333%	1	744	-75.000%
2026-08-11	0.0200	0.0300	0.0200	0.0300	0.000%	3	745	-66.667%
2026-08-07	0.0400	0.0600	0.0300	0.0300	-25.000%	43	745	-66.667%
2026-08-04	0.0400	0.0400	0.0400	0.0400	-42.857%	10	746	-75.000%
2026-08-03	0.0600	0.0700	0.0600	0.0700	+16.667%	21	736	-85.714%
2026-07-31	0.0600	0.0600	0.0600	0.0600	-40.000%	1	715	-83.333%
2026-07-28	0.1000	0.1000	0.1000	0.1000	0.000%	4	716	-90.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	720	-90.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-41.176%	20	719	-90.000%
2026-07-22	0.1700	0.1700	0.1700	0.1700	0.000%	2	719	-94.118%
2026-07-21	0.1400	0.1700	0.1400	0.1700	+6.250%	19	719	-94.118%
2026-07-20	0.1400	0.2000	0.1400	0.1600	-30.435%	18	716	-93.750%
2026-07-17	0.1500	0.2300	0.1500	0.2300	+53.333%	4	708	-95.652%
2026-07-09	0.1400	0.1500	0.1400	0.1500	+15.385%	15	705	-93.333%
2026-07-08	0.1300	0.1300	0.1300	0.1300	-35.000%	2	705	-92.308%
2026-07-07	0.2000	0.2000	0.2000	0.2000	+53.846%	1	705	-95.000%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-23.529%	1	704	-92.308%
2026-06-23	0.1400	0.1700	0.1400	0.1700	+41.667%	2	705	-94.118%
2026-06-22	0.2300	0.2300	0.0500	0.1200	-25.000%	401	705	-91.667%
2026-06-18	0.2300	0.2300	0.1600	0.1600	+14.286%	4	519	-93.750%
2026-06-15	0.1400	0.1400	0.1400	0.1400	0.000%	2	519	-92.857%
2026-06-11	0.1400	0.1400	0.1400	0.1400	0.000%	1	519	-92.857%
2026-06-10	0.1400	0.1400	0.1400	0.1400	-17.647%	1	519	-92.857%
2026-06-09	0.1700	0.1700	0.1700	0.1700	+13.333%	4	518	-94.118%
2026-06-08	0.1500	0.1500	0.1500	0.1500	0.000%	2	514	-93.333%
2026-06-05	0.1500	0.1500	0.1500	0.1500	-11.765%	50	512	-93.333%
2026-06-04	0.1700	0.1700	0.1700	0.1700	-22.727%	40	502	-94.118%
2026-06-01	0.1700	0.2200	0.1700	0.2200	+15.789%	50	502	-95.455%
2026-05-29	0.1900	0.1900	0.1900	0.1900	+18.750%	1	492	-94.737%
2026-05-28	0.1600	0.1700	0.1600	0.1600	0.000%	16	492	-93.750%
2026-05-26	0.1600	0.1600	0.1600	0.1600	-5.882%	4	492	-93.750%
2026-05-20	0.1400	0.1700	0.1400	0.1700	-5.556%	6	496	-94.118%
2026-05-18	0.1800	0.1800	0.1800	0.1800	-25.000%	1	497	-94.444%
2026-05-15	0.2400	0.2400	0.2400	0.2400	+26.316%	2	497	-95.833%
2026-05-14	0.2400	0.2400	0.1900	0.1900	-5.000%	4	496	-94.737%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-9.091%	6	493	-95.000%
2026-05-12	0.2100	0.2200	0.1900	0.2200	-12.000%	42	493	-95.455%
2026-05-11	0.3000	0.3000	0.2500	0.2500	-16.667%	25	493	-96.000%
2026-05-08	0.2900	0.3000	0.2100	0.3000	+11.111%	212	447	-96.667%
2026-05-06	0.2700	0.2800	0.2600	0.2700	-18.182%	648	539	-96.296%
2026-05-05	0.3100	0.3300	0.2800	0.3300	0.000%	28	1,146	-96.970%
2026-05-04	0.3000	0.3300	0.2600	0.3300	+26.923%	18	1,146	-96.970%
2026-05-01	0.2500	0.2600	0.2500	0.2600	-13.333%	3	1,136	-96.154%
2026-04-30	0.2700	0.3000	0.2500	0.3000	+36.364%	25	1,136	-96.667%
2026-04-29	0.3000	0.3100	0.2200	0.2200	-37.143%	31	1,135	-95.455%
2026-04-28	0.3200	0.3500	0.3200	0.3500	0.000%	12	1,165	-97.143%
2026-04-24	0.3800	0.4200	0.3500	0.3500	-36.364%	31	1,153	-97.143%
2026-04-23	0.5700	0.5700	0.5500	0.5500	-3.509%	5	1,159	-98.182%
2026-04-22	0.5600	0.6100	0.5600	0.5700	+11.765%	43	1,164	-98.246%
2026-04-21	0.5100	0.5100	0.5100	0.5100	-5.556%	11	1,112	-98.039%
2026-04-20	0.5100	0.5400	0.5100	0.5400	+8.000%	6	1,112	-98.148%
2026-04-17	0.4800	0.5000	0.4200	0.5000	-3.846%	13	1,106	-98.000%
2026-04-16	0.5800	0.6000	0.5200	0.5200	-20.000%	14	1,096	-98.077%
2026-04-15	0.6200	0.6500	0.6200	0.6500	-4.412%	3	1,096	-98.462%
2026-04-14	0.6800	0.7000	0.6500	0.6800	+3.030%	9	1,095	-98.529%
2026-04-13	0.6600	0.6600	0.6600	0.6600	-9.589%	6	1,087	-98.485%
2026-04-10	0.7300	0.7300	0.7300	0.7300	-3.947%	1	1,081	-98.630%
2026-04-09	0.8100	0.8100	0.7600	0.7600	-9.524%	12	1,082	-98.684%
2026-04-08	0.8800	0.9200	0.8100	0.8400	-34.884%	27	1,079	-98.810%
2026-04-07	1.2400	1.2900	1.2400	1.2900	+0.781%	74	1,066	-99.225%
2026-04-06	1.4000	1.4000	1.2800	1.2800	-7.246%	2	1,058	-99.219%
2026-04-02	1.6500	1.6500	1.3800	1.3800	-8.609%	8	1,061	-99.275%
2026-04-01	1.7000	1.7000	1.5000	1.5100	-21.354%	5	1,061	-99.338%
2026-03-31	2.1200	2.1600	1.9200	1.9200	-20.000%	5	1,065	-99.479%
2026-03-30	2.0800	2.4000	2.0800	2.4000	+17.073%	40	1,068	-99.583%
2026-03-27	2.0400	2.0500	2.0400	2.0500	+15.819%	3	1,037	-99.512%
2026-03-26	1.7500	1.7700	1.7500	1.7700	+5.357%	4	1,035	-99.435%
2026-03-25	1.4700	1.6900	1.4700	1.6800	-16.418%	61	1,031	-99.405%
2026-03-24	2.0100	2.0100	2.0100	2.0100	+20.359%	50	1,024	-99.502%
2026-03-23	1.8600	1.8800	1.6700	1.6700	-9.730%	6	974	-99.401%
2026-03-19	1.8500	1.8500	1.8500	1.8500	-1.596%	1	972	-99.459%
2026-03-18	2.0600	2.0600	1.8800	1.8800	-1.571%	201	972	-99.468%
2026-03-17	1.9100	1.9100	1.9100	1.9100	+9.770%	1	772	-99.476%
2026-03-16	1.6300	1.7400	1.6300	1.7400	-5.435%	80	772	-99.425%
2026-03-13	1.8400	1.8400	1.8400	1.8400	-2.646%	1	852	-99.457%
2026-03-12	1.8900	1.8900	1.8900	1.8900	+20.382%	50	851	-99.471%
2026-03-11	1.5100	1.5700	1.4900	1.5700	-3.681%	416	801	-99.363%
2026-03-10	1.6400	1.6400	1.5800	1.6300	-10.929%	107	425	-99.387%
2026-03-09	2.1500	2.1500	1.8300	1.8300	-14.486%	208	320	-99.454%
2026-03-06	1.9500	2.1400	1.9100	2.1400	+25.882%	45	112	-99.533%
2026-03-04	1.8200	1.8200	1.7000	1.7000	-15.000%	30	67	-99.412%
2026-03-03	2.2500	2.4000	2.0000	2.0000	+11.111%	35	47	-99.500%
2026-03-02	1.8000	1.8000	1.8000	1.8000	+7.143%	1	43	-99.444%
2026-02-25	1.7700	1.7700	1.6800	1.6800	-7.182%	3	40	-99.405%
2026-02-24	1.7800	1.8100	1.7800	1.8100	-3.209%	50	40	-99.448%
2026-02-23	1.8700	1.8700	1.8700	1.8700	+3.889%	30	32	-99.465%
2026-02-20	1.9400	1.9400	1.8000	1.8000	0.000%	3	2	-99.444%