Dark

INTC20261016P55
INTC Oct 16 2026 55.00 Put (INTC261016P00055000)
option OPRA

EOD

Aug 28, 2026

0.1600-11.111%(-0.0200)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.1500	0.1800	0.1400	0.1600	-11.111%	59	2,651	0.000%
2026-08-27	0.1900	0.1900	0.1600	0.1800	-18.182%	38	2,672	-11.111%
2026-08-26	0.2700	0.2700	0.2100	0.2200	-12.000%	197	2,697	-27.273%
2026-08-25	0.2400	0.2500	0.2000	0.2500	-3.846%	96	2,652	-36.000%
2026-08-24	0.3100	0.3300	0.2500	0.2600	-3.704%	429	2,648	-38.462%
2026-08-21	0.2400	0.2900	0.2400	0.2700	+8.000%	86	2,595	-40.741%
2026-08-20	0.2600	0.2700	0.2300	0.2500	-3.846%	147	2,576	-36.000%
2026-08-19	0.2600	0.3400	0.2500	0.2600	+8.333%	140	2,513	-38.462%
2026-08-18	0.2300	0.2600	0.2100	0.2400	+26.316%	83	2,432	-33.333%
2026-08-17	0.1800	0.2500	0.1600	0.1900	+5.556%	146	2,436	-15.789%
2026-08-14	0.2000	0.2200	0.1800	0.1800	-18.182%	1,115	2,373	-11.111%
2026-08-13	0.2600	0.2600	0.2100	0.2200	-15.385%	19	2,049	-27.273%
2026-08-12	0.2500	0.3100	0.2300	0.2600	-31.579%	287	2,042	-38.462%
2026-08-11	0.4500	0.4500	0.3700	0.3800	0.000%	23	2,055	-57.895%
2026-08-10	0.5500	0.5500	0.3800	0.3800	-25.490%	81	2,049	-57.895%
2026-08-07	0.6300	0.6900	0.5100	0.5100	-26.087%	28	2,053	-68.627%
2026-08-06	0.6900	0.6900	0.6900	0.6900	+9.524%	5	2,068	-76.812%
2026-08-05	0.8000	0.8500	0.6300	0.6300	-18.182%	55	2,063	-74.603%
2026-08-04	0.9000	0.9000	0.7700	0.7700	-31.250%	6	2,029	-79.221%
2026-08-03	1.2300	1.2300	1.1200	1.1200	-6.667%	17	2,025	-85.714%
2026-07-31	1.1300	1.2800	1.1000	1.2000	-7.692%	25	2,028	-86.667%
2026-07-30	1.4600	1.4800	1.1600	1.3000	-35.323%	125	2,016	-87.692%
2026-07-29	1.9100	2.0500	1.7700	2.0100	+18.235%	126	1,921	-92.040%
2026-07-28	1.9800	1.9800	1.6300	1.7000	+18.056%	29	1,859	-90.588%
2026-07-27	1.3700	1.7000	1.3700	1.4400	-0.690%	226	1,854	-88.889%
2026-07-24	1.1600	1.4500	1.1500	1.4500	+0.694%	145	1,959	-88.966%
2026-07-23	1.5900	1.5900	1.3600	1.4400	+2.128%	164	1,868	-88.889%
2026-07-22	1.4700	1.4700	1.3800	1.4100	-6.000%	100	2,008	-88.652%
2026-07-21	1.4800	1.5000	1.4100	1.5000	-11.765%	18	1,976	-89.333%
2026-07-20	1.7000	1.7300	1.6400	1.7000	-8.602%	4	1,981	-90.588%
2026-07-17	2.1300	2.1400	1.8200	1.8600	+6.286%	52	1,980	-91.398%
2026-07-16	1.4900	1.7500	1.4900	1.7500	+21.528%	65	1,948	-90.857%
2026-07-15	1.2200	1.4900	1.2200	1.4400	+22.034%	401	1,947	-88.889%
2026-07-14	1.2100	1.2600	1.1800	1.1800	-12.593%	12	1,627	-86.441%
2026-07-13	1.3200	1.3700	1.3200	1.3500	+12.500%	83	1,618	-88.148%
2026-07-10	1.4100	1.4100	1.2000	1.2000	-5.512%	13	1,546	-86.667%
2026-07-09	1.3300	1.3600	1.1700	1.2700	-16.993%	44	1,556	-87.402%
2026-07-08	1.5100	1.5600	1.5100	1.5300	+4.795%	5	1,552	-89.542%
2026-07-07	1.4400	1.5000	1.4300	1.4600	+28.070%	17	1,554	-89.041%
2026-07-06	1.1200	1.1400	1.1200	1.1400	-17.391%	2	1,554	-85.965%
2026-07-02	1.0600	1.3800	1.0600	1.3800	+30.189%	27	1,546	-88.406%
2026-07-01	1.0300	1.0600	1.0300	1.0600	+10.417%	4	1,546	-84.906%
2026-06-30	0.9200	0.9600	0.9200	0.9600	-9.434%	15	1,543	-83.333%
2026-06-25	0.9600	1.0600	0.9600	1.0600	-8.621%	26	1,548	-84.906%
2026-06-24	1.2000	1.2000	1.1300	1.1600	+5.455%	3	1,549	-86.207%
2026-06-23	1.0600	1.1000	1.0600	1.1000	+13.402%	12	1,548	-85.455%
2026-06-22	1.1000	1.1000	0.9700	0.9700	-19.167%	9	1,544	-83.505%
2026-06-18	1.1000	1.2000	1.0300	1.2000	0.000%	26	1,549	-86.667%
2026-06-16	1.2500	1.2500	1.2000	1.2000	+11.111%	2	1,549	-86.667%
2026-06-15	1.5800	1.5800	1.0800	1.0800	-7.692%	4	1,550	-85.185%
2026-06-12	1.3300	1.3600	1.1700	1.1700	-17.606%	37	1,550	-86.325%
2026-06-11	1.5700	1.6000	1.4200	1.4200	-18.391%	25	1,568	-88.732%
2026-06-10	1.5500	1.7400	1.5500	1.7400	+2.353%	14	1,565	-90.805%
2026-06-09	2.0500	2.0500	1.7000	1.7000	+14.865%	5	1,557	-90.588%
2026-06-08	1.5200	1.5200	1.4100	1.4800	-15.429%	55	1,558	-89.189%
2026-06-05	1.3500	1.7500	1.3500	1.7500	+35.659%	4	1,538	-90.857%
2026-06-04	1.2900	1.2900	1.2900	1.2900	-19.876%	8	1,539	-87.597%
2026-06-03	1.6100	1.6100	1.6100	1.6100	-0.617%	1	1,539	-90.062%
2026-06-02	1.6200	1.6200	1.6200	1.6200	+3.846%	2	1,540	-90.123%
2026-06-01	1.5100	1.5600	1.5100	1.5600	+11.429%	4	1,540	-89.744%
2026-05-29	1.1000	1.4000	1.1000	1.4000	+17.647%	25	1,538	-88.571%
2026-05-28	1.1500	1.1900	1.0700	1.1900	-9.160%	19	1,533	-86.555%
2026-05-27	1.3300	1.3400	1.2600	1.3100	+3.968%	55	1,530	-87.786%
2026-05-26	1.2200	1.2600	1.2200	1.2600	-10.000%	6	1,514	-87.302%
2026-05-22	1.3000	1.4000	1.1700	1.4000	-9.677%	76	1,512	-88.571%
2026-05-20	1.5500	1.5500	1.5500	1.5500	-12.921%	2	1,438	-89.677%
2026-05-18	1.7800	1.7800	1.7800	1.7800	-3.784%	2	1,438	-91.011%
2026-05-15	1.8500	1.8500	1.8500	1.8500	+14.907%	12	1,438	-91.351%
2026-05-14	1.6100	1.6100	1.6100	1.6100	-2.424%	1	1,429	-90.062%
2026-05-13	1.7000	1.7000	1.6000	1.6500	-4.070%	16	1,429	-90.303%
2026-05-12	1.8000	1.8000	1.7200	1.7200	-2.273%	13	1,429	-90.698%
2026-05-11	1.6900	1.8100	1.6900	1.7600	-7.853%	11	1,429	-90.909%
2026-05-08	1.8300	1.9100	1.8300	1.9100	-2.051%	10	1,413	-91.623%
2026-05-07	1.9600	1.9600	1.8300	1.9500	-0.510%	16	1,406	-91.795%
2026-05-06	1.9600	1.9600	1.9600	1.9600	-6.667%	5	1,396	-91.837%
2026-05-05	2.0600	2.1000	2.0300	2.1000	-14.634%	218	1,391	-92.381%
2026-05-04	2.5300	2.5800	2.4500	2.4600	-1.205%	205	1,325	-93.496%
2026-05-01	2.6500	2.6500	2.4100	2.4900	-11.071%	153	1,265	-93.574%
2026-04-30	2.5600	2.8000	2.5300	2.8000	+5.660%	131	1,265	-94.286%
2026-04-29	2.9400	2.9400	2.6000	2.6500	-15.873%	123	1,370	-93.962%
2026-04-28	3.4000	3.6000	3.1500	3.1500	-4.545%	84	1,301	-94.921%
2026-04-27	3.5000	3.5000	3.3000	3.3000	-8.587%	81	1,317	-95.152%
2026-04-24	3.0100	3.8000	3.0100	3.6100	-36.106%	265	1,262	-95.568%
2026-04-23	5.7500	5.8000	5.5000	5.6500	-8.871%	523	1,273	-97.168%
2026-04-22	5.9000	6.2000	5.9000	6.2000	+4.202%	198	731	-97.419%
2026-04-21	5.6500	6.0500	5.6500	5.9500	-2.459%	32	625	-97.311%
2026-04-20	5.8000	6.1000	5.7900	6.1000	+8.929%	89	625	-97.377%
2026-04-17	5.3000	5.6000	5.2000	5.6000	+1.083%	12	554	-97.143%
2026-04-16	5.9500	5.9500	5.5000	5.5400	-13.438%	31	550	-97.112%
2026-04-15	6.6900	6.6900	6.0000	6.4000	-4.478%	128	533	-97.500%
2026-04-14	6.9500	7.0000	6.6500	6.7000	+7.200%	55	441	-97.612%
2026-04-13	6.5500	6.5500	6.2500	6.2500	-9.420%	8	397	-97.440%
2026-04-10	7.0500	7.0500	6.8500	6.9000	-3.497%	105	391	-97.681%
2026-04-09	7.7000	7.7500	7.1500	7.1500	-10.625%	89	318	-97.762%
2026-04-08	8.9500	8.9500	7.9000	8.0000	-24.171%	210	250	-98.000%
2026-04-07	10.5500	10.5500	10.5500	10.5500	-11.270%	20	54	-98.483%
2026-04-02	11.8900	11.8900	11.8900	11.8900	-21.258%	5	29	-98.654%
2026-03-09	15.1000	15.1000	15.1000	15.1000	0.000%	6	29	-98.940%
2026-03-04	15.1000	15.1000	15.1000	15.1000	-0.854%	1	35	-98.940%
2026-03-03	15.2000	15.2500	15.2000	15.2300	+6.877%	9	35	-98.949%
2026-02-27	14.3000	14.3000	14.2500	14.2500	+2.740%	2	35	-98.877%
2026-02-26	13.8500	13.8700	13.8500	13.8700	+2.286%	2	35	-98.846%
2026-02-25	14.1500	14.2000	13.5600	13.5600	-5.833%	77	1	-98.820%
2026-02-24	14.4000	14.4000	14.4000	14.4000	0.000%	1	1	-98.889%