Dark

INTC20261016P60
INTC Oct 16 2026 60.00 Put (INTC261016P00060000)
option OPRA

EOD

Aug 28, 2026

0.2800-17.647%(-0.0600)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.3300	0.4500	0.2600	0.2800	-17.647%	67	5,616	0.000%
2026-08-27	0.3200	0.3400	0.2800	0.3400	-12.821%	144	5,617	-17.647%
2026-08-26	0.5000	0.5000	0.3900	0.3900	-17.021%	187	5,588	-28.205%
2026-08-25	0.4000	0.4800	0.4000	0.4700	-4.082%	195	5,576	-40.426%
2026-08-24	0.5400	0.6100	0.4500	0.4900	-2.000%	664	5,552	-42.857%
2026-08-21	0.4800	0.5200	0.4600	0.5000	+11.111%	69	5,332	-44.000%
2026-08-20	0.5100	0.5100	0.4100	0.4500	-2.174%	189	5,291	-37.778%
2026-08-19	0.5200	0.5300	0.4200	0.4600	+12.195%	379	5,193	-39.130%
2026-08-18	0.3800	0.4400	0.3800	0.4100	+36.667%	230	4,982	-31.707%
2026-08-17	0.3100	0.3100	0.2600	0.3000	-14.286%	74	4,860	-6.667%
2026-08-14	0.3500	0.3600	0.3300	0.3500	-7.895%	39	4,885	-20.000%
2026-08-13	0.4100	0.4100	0.3600	0.3800	-2.564%	285	4,864	-26.316%
2026-08-12	0.5100	0.5100	0.3800	0.3900	-35.000%	101	4,918	-28.205%
2026-08-11	0.7300	0.7300	0.6000	0.6000	-10.448%	48	4,895	-53.333%
2026-08-10	0.7600	0.8800	0.6500	0.6700	-15.190%	50	4,900	-58.209%
2026-08-07	0.9300	1.0200	0.7900	0.7900	-22.549%	132	4,877	-64.557%
2026-08-06	1.0800	1.1100	1.0000	1.0200	+4.082%	99	4,887	-72.549%
2026-08-05	1.3300	1.3300	0.9800	0.9800	-25.191%	60	4,866	-71.429%
2026-08-04	1.4200	1.4300	1.2500	1.3100	-26.404%	98	4,847	-78.626%
2026-08-03	2.0300	2.0700	1.7000	1.7800	-2.732%	249	4,857	-84.270%
2026-07-31	1.4800	1.8700	1.4800	1.8300	-2.660%	344	4,680	-84.699%
2026-07-30	2.1200	2.1300	1.7700	1.8800	-37.333%	442	4,377	-85.106%
2026-07-29	2.5100	3.0500	2.5100	3.0000	+22.449%	76	4,164	-90.667%
2026-07-28	2.4200	3.0000	2.4200	2.4500	+20.098%	575	4,154	-88.571%
2026-07-27	1.8700	2.5000	1.8700	2.0400	-5.116%	311	4,160	-86.275%
2026-07-24	1.6800	2.1900	1.6800	2.1500	0.000%	1,066	4,154	-86.977%
2026-07-23	2.0500	2.2400	2.0500	2.1500	+6.436%	15	3,413	-86.977%
2026-07-22	1.9700	2.0600	1.9400	2.0200	0.000%	20	3,409	-86.139%
2026-07-21	2.1100	2.1100	2.0000	2.0200	-19.200%	10	3,406	-86.139%
2026-07-20	2.5500	2.5500	2.2500	2.5000	-12.281%	42	3,404	-88.800%
2026-07-17	3.0000	3.1500	2.5000	2.8500	+21.795%	651	3,391	-90.175%
2026-07-16	2.0400	2.5400	2.0400	2.3400	+14.706%	444	3,461	-88.034%
2026-07-15	1.7000	2.1500	1.7000	2.0400	+20.000%	36	3,056	-86.275%
2026-07-14	1.6300	1.8000	1.6100	1.7000	-15.842%	21	3,031	-83.529%
2026-07-13	1.9000	2.0200	1.8700	2.0200	+18.824%	243	3,042	-86.139%
2026-07-10	2.0400	2.0400	1.7000	1.7000	-5.028%	3	2,906	-83.529%
2026-07-09	1.6900	1.8800	1.6900	1.7900	-14.762%	64	2,905	-84.358%
2026-07-08	2.1500	2.2700	2.1000	2.1000	-0.474%	851	2,896	-86.667%
2026-07-07	1.9000	2.1100	1.9000	2.1100	+41.611%	99	2,857	-86.730%
2026-07-06	1.5000	1.5000	1.4900	1.4900	-21.579%	9	2,873	-81.208%
2026-07-02	1.4900	1.9000	1.4900	1.9000	+30.137%	27	2,878	-85.263%
2026-07-01	1.2400	1.4600	1.2400	1.4600	+21.667%	7	2,878	-80.822%
2026-06-30	1.2700	1.3000	1.1900	1.2000	-14.894%	14	2,880	-76.667%
2026-06-29	1.6000	1.6000	1.4100	1.4100	-10.191%	4	2,882	-80.142%
2026-06-26	1.5400	1.7400	1.5000	1.5700	+7.534%	33	2,884	-82.166%
2026-06-25	1.5900	1.5900	1.4600	1.4600	-8.750%	4	2,888	-80.822%
2026-06-24	1.5000	1.6000	1.5000	1.6000	+3.226%	4	2,885	-82.500%
2026-06-23	1.5400	1.5500	1.5400	1.5500	+16.541%	32	2,887	-81.935%
2026-06-22	1.3000	1.3300	1.2700	1.3300	-14.744%	126	2,886	-78.947%
2026-06-18	1.3300	1.5600	1.3300	1.5600	-8.235%	125	2,819	-82.051%
2026-06-17	1.7000	1.7000	1.7000	1.7000	-3.955%	1	2,819	-83.529%
2026-06-16	1.7700	1.7700	1.7000	1.7700	+13.462%	22	2,819	-84.181%
2026-06-15	1.5200	1.5600	1.3500	1.5600	-15.217%	17	2,826	-82.051%
2026-06-12	1.9000	1.9000	1.7900	1.8400	-9.804%	4	2,825	-84.783%
2026-06-11	2.0100	2.2500	1.8700	2.0400	-14.644%	32	2,825	-86.275%
2026-06-10	2.4000	2.4400	2.3500	2.3900	-2.449%	135	2,807	-88.285%
2026-06-09	1.9500	2.8900	1.9500	2.4500	+17.225%	57	2,698	-88.571%
2026-06-08	2.0900	2.1500	2.0200	2.0900	-19.305%	115	2,727	-86.603%
2026-06-05	2.1000	2.5900	2.0200	2.5900	+48.000%	21	2,774	-89.189%
2026-06-04	2.1500	2.1500	1.7500	1.7500	-6.915%	29	2,774	-84.000%
2026-06-03	1.7600	2.0000	1.7600	1.8800	-9.179%	10	2,776	-85.106%
2026-06-02	2.0700	2.0700	2.0700	2.0700	-7.175%	5	2,781	-86.473%
2026-06-01	2.1600	2.3100	2.1200	2.2300	+31.176%	36	2,776	-87.444%
2026-05-29	1.5000	1.7200	1.5000	1.7000	+6.250%	18	2,768	-83.529%
2026-05-28	1.6800	1.8000	1.5100	1.6000	-10.615%	45	2,769	-82.500%
2026-05-27	1.8400	1.8600	1.7700	1.7900	+1.130%	16	2,800	-84.358%
2026-05-26	1.6800	1.7700	1.6800	1.7700	-2.210%	4	2,806	-84.181%
2026-05-22	1.8100	1.8100	1.8100	1.8100	-6.218%	13	2,803	-84.530%
2026-05-21	2.1000	2.1000	1.8900	1.9300	-5.854%	88	2,794	-85.492%
2026-05-20	2.0700	2.1600	2.0400	2.0500	-11.255%	36	2,794	-86.341%
2026-05-19	2.4800	2.7200	2.2500	2.3100	-9.412%	40	2,744	-87.879%
2026-05-18	2.6900	2.6900	2.4900	2.5500	-1.544%	19	2,744	-89.020%
2026-05-15	2.6600	2.9700	2.5800	2.5900	+10.684%	113	2,744	-89.189%
2026-05-14	3.0000	3.0000	2.2500	2.3400	+4.464%	35	2,751	-88.034%
2026-05-13	2.3800	2.4500	2.2400	2.2400	-4.681%	3	2,745	-87.500%
2026-05-12	2.6600	2.6600	2.3400	2.3500	-2.083%	75	2,745	-88.085%
2026-05-11	2.2600	2.4700	2.2300	2.4000	-2.041%	43	2,745	-88.333%
2026-05-08	2.4200	2.6100	2.4000	2.4500	-6.844%	78	2,714	-88.571%
2026-05-07	2.7400	2.7400	2.5000	2.6300	-0.379%	1,104	2,704	-89.354%
2026-05-06	2.8000	2.8100	2.6200	2.6400	-7.368%	650	1,711	-89.394%
2026-05-05	2.9200	3.0500	2.7800	2.8500	-16.667%	176	1,300	-90.175%
2026-05-04	3.5500	3.5900	3.3600	3.4200	-2.286%	107	1,243	-91.813%
2026-05-01	3.5500	3.5500	3.3800	3.5000	-5.405%	26	1,263	-92.000%
2026-04-30	3.6100	3.7900	3.5500	3.7000	-0.270%	33	1,263	-92.432%
2026-04-29	4.0500	4.0800	3.7000	3.7100	-16.629%	88	1,250	-92.453%
2026-04-28	4.8000	4.9500	4.4500	4.4500	-1.982%	46	1,213	-93.708%
2026-04-27	4.5500	5.1000	4.5400	4.5400	-9.200%	216	1,203	-93.833%
2026-04-24	4.4000	5.2500	4.4000	5.0000	-35.484%	360	1,114	-94.400%
2026-04-23	7.9500	7.9500	7.7000	7.7500	-8.284%	6	905	-96.387%
2026-04-22	8.0300	8.4500	8.0300	8.4500	+2.923%	414	903	-96.686%
2026-04-21	7.6500	8.2600	7.6500	8.2100	-0.485%	63	786	-96.590%
2026-04-20	7.9500	8.3000	7.9500	8.2500	+7.143%	10	786	-96.606%
2026-04-17	7.5500	7.7500	7.5500	7.7000	+1.987%	66	780	-96.364%
2026-04-16	8.6800	8.6800	7.5500	7.5500	-10.862%	69	728	-96.291%
2026-04-15	9.0000	9.2800	8.4500	8.4700	-6.923%	20	671	-96.694%
2026-04-14	9.1000	9.1000	9.1000	9.1000	+5.081%	1	673	-96.923%
2026-04-13	8.8500	8.9500	8.4900	8.6600	-6.378%	243	674	-96.767%
2026-04-10	9.5500	9.5500	9.2500	9.2500	-4.639%	297	466	-96.973%
2026-04-09	10.0700	10.4000	9.6500	9.7000	-8.920%	147	438	-97.113%
2026-04-08	11.2800	11.3000	10.6500	10.6500	-43.888%	293	294	-97.371%
2026-03-27	18.9800	18.9800	18.9800	18.9800	-2.916%	1	1	-98.525%
2026-03-03	19.5500	19.5500	19.5500	19.5500	0.000%	1	1	-98.568%