Dark

INTC20261016P70
INTC Oct 16 2026 70.00 Put (INTC261016P00070000)
option OPRA

EOD

Aug 28, 2026

0.9900+4.211%(+0.0400)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.0700	1.0900	0.8400	0.9900	+4.211%	437	20,600	0.000%
2026-08-27	1.1800	1.2400	0.9400	0.9500	-32.143%	273	20,452	+4.211%
2026-08-26	1.6300	1.7000	1.4000	1.4000	-11.392%	952	20,506	-29.286%
2026-08-25	1.3700	1.5800	1.3300	1.5800	-3.659%	2,455	20,009	-37.342%
2026-08-24	1.7600	2.0200	1.5700	1.6400	+8.609%	1,145	17,785	-39.634%
2026-08-21	1.3600	1.6200	1.3600	1.5100	+6.338%	1,474	17,041	-34.437%
2026-08-20	1.3800	1.5700	1.3300	1.4200	+5.970%	334	15,748	-30.282%
2026-08-19	1.1100	1.6300	1.1100	1.3400	+12.605%	357	15,556	-26.119%
2026-08-18	1.0700	1.3300	1.0700	1.1900	+41.667%	1,205	15,370	-16.807%
2026-08-17	0.9100	0.9100	0.7600	0.8400	-11.579%	211	15,674	+17.857%
2026-08-14	0.9500	1.0000	0.9000	0.9500	-6.863%	141	15,755	+4.211%
2026-08-13	1.1600	1.1600	0.9800	1.0200	-17.073%	2,682	15,759	-2.941%
2026-08-12	1.4000	1.4000	1.0900	1.2300	-24.540%	151	13,427	-19.512%
2026-08-11	1.9300	1.9300	1.6100	1.6300	-6.857%	430	13,360	-39.264%
2026-08-10	2.1600	2.1600	1.6400	1.7500	-2.778%	165	13,147	-43.429%
2026-08-07	2.0000	2.3900	1.8000	1.8000	-21.397%	1,416	13,081	-45.000%
2026-08-06	2.5300	2.9000	2.1600	2.2900	-2.966%	654	12,091	-56.769%
2026-08-05	2.8300	2.8300	2.2100	2.3600	-14.182%	249	12,191	-58.051%
2026-08-04	3.2000	3.2000	2.7300	2.7500	-27.632%	169	12,139	-64.000%
2026-08-03	4.5500	4.7000	3.7400	3.8000	-6.173%	1,137	12,089	-73.947%
2026-07-31	3.3000	4.0500	3.1900	4.0500	-0.491%	185	11,630	-75.556%
2026-07-30	4.7400	4.8200	3.8000	4.0700	-33.821%	303	11,545	-75.676%
2026-07-29	5.3200	6.2300	5.2500	6.1500	+17.366%	659	11,475	-83.902%
2026-07-28	5.1000	6.0500	4.9500	5.2400	+23.294%	7,677	10,944	-81.107%
2026-07-27	4.1500	5.1000	3.9500	4.2500	-3.628%	746	5,855	-76.706%
2026-07-24	3.5100	4.4100	3.5100	4.4100	+6.522%	216	5,577	-77.551%
2026-07-23	4.0000	4.2000	3.8000	4.1400	+7.532%	324	5,497	-76.087%
2026-07-22	3.9900	3.9900	3.7000	3.8500	+0.785%	80	5,295	-74.286%
2026-07-21	3.9500	3.9700	3.6100	3.8200	-17.849%	101	5,318	-74.084%
2026-07-20	4.6500	4.7000	4.4400	4.6500	-10.577%	42	5,302	-78.710%
2026-07-17	5.8000	5.8000	4.7000	5.2000	+10.638%	1,060	5,269	-80.962%
2026-07-16	4.3900	4.8400	4.3900	4.7000	+20.513%	66	4,633	-78.936%
2026-07-15	3.9600	4.1500	3.9000	3.9000	+18.902%	49	4,622	-74.615%
2026-07-14	3.2500	3.6500	3.2500	3.2800	-15.897%	33	4,608	-69.817%
2026-07-13	3.7300	3.9000	3.5500	3.9000	+21.875%	512	4,599	-74.615%
2026-07-10	3.6300	3.6300	3.2000	3.2000	-7.246%	435	4,136	-69.063%
2026-07-09	3.2500	3.4500	3.1100	3.4500	-13.750%	58	4,108	-71.304%
2026-07-08	3.7800	4.1700	3.7500	4.0000	+5.263%	1,704	4,109	-75.250%
2026-07-07	3.5500	3.9000	3.4000	3.8000	+41.791%	79	3,697	-73.947%
2026-07-06	2.6700	2.8200	2.6700	2.6800	-21.176%	20	3,693	-63.060%
2026-07-02	2.5900	3.4000	2.5600	3.4000	+33.858%	29	3,677	-70.882%
2026-07-01	2.2600	2.5400	2.2000	2.5400	+23.902%	40	3,677	-61.024%
2026-06-30	2.1300	2.1500	2.0500	2.0500	-15.984%	22	3,673	-51.707%
2026-06-29	3.0000	3.0900	2.4400	2.4400	-6.870%	9	3,677	-59.426%
2026-06-26	2.6900	2.6900	2.6200	2.6200	+1.158%	47	3,675	-62.214%
2026-06-25	2.3000	2.5900	2.2500	2.5900	-6.159%	15	3,677	-61.776%
2026-06-24	2.6300	2.7600	2.4900	2.7600	+2.602%	12	3,668	-64.130%
2026-06-23	2.4700	2.6900	2.4700	2.6900	+19.027%	25	3,671	-63.197%
2026-06-22	2.2900	2.3400	2.2500	2.2600	-8.130%	12	3,658	-56.195%
2026-06-18	2.6800	2.6800	2.4500	2.4600	-13.684%	65	3,672	-59.756%
2026-06-17	3.2000	3.2000	2.8500	2.8500	-13.636%	61	3,672	-65.263%
2026-06-16	2.7300	3.3000	2.7300	3.3000	+17.438%	36	3,672	-70.000%
2026-06-15	2.7000	2.8400	2.6800	2.8100	-10.794%	35	3,660	-64.769%
2026-06-12	3.3000	3.3000	3.1000	3.1500	-13.462%	6	3,652	-68.571%
2026-06-11	3.1000	4.0000	3.1000	3.6400	-17.273%	15	3,650	-72.802%
2026-06-10	4.1000	4.4000	4.1000	4.4000	-16.350%	15	3,655	-77.500%
2026-06-09	3.8000	5.2600	3.8000	5.2600	+36.623%	4	3,645	-81.179%
2026-06-08	3.8500	3.9500	3.8400	3.8500	-23.000%	34	3,647	-74.286%
2026-06-05	5.2700	5.2700	3.9000	5.0000	+47.059%	83	3,646	-80.200%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-3.955%	5	3,654	-70.882%
2026-06-03	3.5400	3.7000	3.5400	3.5400	-14.078%	83	3,659	-72.034%
2026-06-02	4.5000	4.5000	4.1100	4.1200	-0.723%	43	3,627	-75.971%
2026-06-01	3.9500	4.2700	3.9500	4.1500	+27.692%	34	3,616	-76.145%
2026-05-29	2.7800	3.2500	2.7800	3.2500	+6.557%	2	3,607	-69.538%
2026-05-28	3.2100	3.2100	2.9800	3.0500	-8.955%	23	3,608	-67.541%
2026-05-27	2.4800	3.4500	2.4800	3.3500	+4.688%	99	3,612	-70.448%
2026-05-26	2.8000	3.4000	2.8000	3.2000	+0.629%	29	3,596	-69.063%
2026-05-22	3.3000	3.3000	3.1800	3.1800	-7.289%	13	3,589	-68.868%
2026-05-21	3.9000	3.9000	3.4000	3.4300	-7.297%	81	3,596	-71.137%
2026-05-20	3.6000	3.9000	3.6000	3.7000	-12.941%	35	3,596	-73.243%
2026-05-19	4.5500	5.0000	4.1000	4.2500	-8.994%	76	3,581	-76.706%
2026-05-18	4.2400	4.7700	4.2400	4.6700	-0.214%	179	3,581	-78.801%
2026-05-15	4.9000	4.9000	4.5300	4.6800	+12.771%	3,219	3,581	-78.846%
2026-05-14	4.4500	4.4500	4.1500	4.1500	+10.667%	81	555	-76.145%
2026-05-13	4.0000	4.1000	3.7500	3.7500	-13.793%	6	557	-73.600%
2026-05-12	4.2000	4.3500	4.2000	4.3500	+6.098%	48	557	-77.241%
2026-05-11	3.8500	4.1000	3.8500	4.1000	-1.442%	64	557	-75.854%
2026-05-08	4.2800	4.3200	4.0000	4.1600	-10.538%	28	547	-76.202%
2026-05-07	4.6000	4.6500	4.4500	4.6500	+1.087%	10	548	-78.710%
2026-05-06	4.8600	4.8600	4.5500	4.6000	-9.627%	17	544	-78.478%
2026-05-05	5.4000	5.4000	4.8500	5.0900	-15.868%	86	535	-80.550%
2026-05-04	6.2800	6.3000	6.0500	6.0500	-0.820%	164	520	-83.636%
2026-05-01	6.8000	6.8000	6.0000	6.1000	-7.576%	120	520	-83.770%
2026-04-30	6.6000	6.8500	6.5000	6.6000	-1.493%	38	520	-85.000%
2026-04-29	7.0000	7.2200	6.5000	6.7000	-14.650%	93	487	-85.224%
2026-04-28	8.3500	8.8000	7.7500	7.8500	-4.385%	85	441	-87.389%
2026-04-27	8.0000	8.5000	7.9000	8.2100	-9.282%	113	398	-87.942%
2026-04-24	8.2000	9.2500	7.8000	9.0500	-32.963%	222	322	-89.061%
2026-04-23	12.9500	13.5000	12.9500	13.5000	-3.915%	55	279	-92.667%
2026-04-22	14.0500	14.1000	13.9500	14.0500	+4.851%	116	270	-92.954%
2026-04-21	13.1500	13.7000	13.1500	13.4000	-3.249%	114	230	-92.612%
2026-04-20	12.8000	13.8500	12.8000	13.8500	+5.725%	81	230	-92.852%
2026-04-17	12.3000	13.1500	12.2000	13.1000	-0.380%	130	180	-92.443%
2026-04-16	13.5000	13.9500	13.1000	13.1500	-7.719%	45	53	-92.471%
2026-04-13	14.4500	14.4500	14.2500	14.2500	-10.938%	4	9	-93.053%
2026-04-09	16.5000	16.5000	16.0000	16.0000	0.000%	6	6	-93.813%