Dark

INTC20261016P90
INTC Oct 16 2026 90.00 Put (INTC261016P00090000)
option OPRA

EOD

Aug 28, 2026

7.45+9.720%(+0.66)658

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	7.4400	7.8000	6.1200	7.4500	+9.720%	658	17,314	0.000%
2026-08-27	7.5100	8.4000	6.7000	6.7900	-23.016%	860	17,076	+9.720%
2026-08-26	9.5300	10.0000	8.8200	8.8200	-3.817%	1,845	16,490	-15.533%
2026-08-25	8.3000	9.2400	8.1000	9.1700	-2.447%	1,169	16,348	-18.757%
2026-08-24	9.1000	10.5000	9.0400	9.4000	+11.905%	1,391	16,183	-20.745%
2026-08-21	7.9500	8.7000	7.5500	8.4000	+9.948%	1,661	15,953	-11.310%
2026-08-20	7.8000	8.5500	7.5500	7.6400	+2.276%	617	14,410	-2.487%
2026-08-19	6.1300	8.3000	6.0000	7.4700	+12.162%	521	14,394	-0.268%
2026-08-18	6.0000	6.9500	5.9700	6.6600	+42.918%	1,695	14,312	+11.862%
2026-08-17	5.0000	5.2500	4.3000	4.6600	-9.515%	354	13,006	+59.871%
2026-08-14	5.0500	5.4000	4.6000	5.1500	-1.905%	203	12,907	+44.660%
2026-08-13	5.9200	5.9300	4.7500	5.2500	-12.500%	2,147	12,824	+41.905%
2026-08-12	5.8700	6.3000	5.5500	6.0000	-17.469%	446	12,168	+24.167%
2026-08-11	8.3000	8.3000	7.2700	7.2700	-1.088%	1,093	12,019	+2.476%
2026-08-10	8.1500	8.7000	7.0900	7.3500	0.000%	573	11,771	+1.361%
2026-08-07	7.9000	8.5000	7.2500	7.3500	-8.125%	2,776	11,344	+1.361%
2026-08-06	9.1200	10.0000	8.0000	8.0000	-1.478%	195	8,697	-6.875%
2026-08-05	9.0500	9.4500	7.8500	8.1200	-11.354%	1,904	8,639	-8.251%
2026-08-04	9.9200	9.9500	8.9000	9.1600	-23.347%	493	8,598	-18.668%
2026-08-03	13.4700	14.3100	11.7700	11.9500	-3.939%	184	8,504	-37.657%
2026-07-31	11.0000	12.4400	10.1000	12.4400	-1.660%	323	8,475	-40.113%
2026-07-30	14.1500	14.3800	11.4500	12.6500	-25.059%	277	8,533	-41.107%
2026-07-29	14.4800	16.9000	14.4800	16.8800	+14.830%	385	8,371	-55.865%
2026-07-28	14.4000	16.1500	14.1500	14.7000	+19.512%	253	8,469	-49.320%
2026-07-27	12.0100	14.5500	11.6400	12.3000	-1.600%	613	8,464	-39.431%
2026-07-24	11.0300	12.6700	10.5500	12.5000	+11.607%	665	8,206	-40.400%
2026-07-23	10.6900	11.5000	10.3500	11.2000	+9.375%	143	7,813	-33.482%
2026-07-22	10.6000	10.6000	9.9700	10.2400	+0.986%	93	7,796	-27.246%
2026-07-21	10.8400	11.1000	10.1400	10.1400	-20.032%	245	7,769	-26.529%
2026-07-20	12.0300	12.6800	11.6500	12.6800	-5.373%	62	7,772	-41.246%
2026-07-17	13.7000	15.1500	12.6300	13.4000	+7.200%	2,472	7,741	-44.403%
2026-07-16	11.3400	12.8200	11.1600	12.5000	+17.925%	868	5,598	-40.400%
2026-07-15	9.0000	11.5000	9.0000	10.6000	+15.847%	231	5,163	-29.717%
2026-07-14	9.4000	10.2500	9.1500	9.1500	-12.019%	48	5,096	-18.579%
2026-07-13	10.2000	10.6000	9.8400	10.4000	+16.201%	238	5,083	-28.365%
2026-07-10	9.4000	9.7000	8.8500	8.9500	-0.223%	262	5,063	-16.760%
2026-07-09	8.2000	9.0500	8.2000	8.9700	-12.145%	188	4,939	-16.945%
2026-07-08	9.0800	11.0000	9.0800	10.2100	+3.131%	848	4,830	-27.032%
2026-07-07	8.3500	10.0600	8.3500	9.9000	+38.462%	153	4,023	-24.747%
2026-07-06	6.9500	7.3000	6.8800	7.1500	-13.855%	81	3,947	+4.196%
2026-07-02	6.8500	8.6000	6.7500	8.3000	+25.758%	106	3,868	-10.241%
2026-07-01	5.5000	6.6800	5.5000	6.6000	+29.921%	64	3,868	+12.879%
2026-06-30	5.8500	5.8500	5.0800	5.0800	-20.251%	74	3,832	+46.654%
2026-06-29	7.9500	7.9500	6.3700	6.3700	-7.681%	29	3,832	+16.954%
2026-06-26	7.3000	7.3000	6.7000	6.9000	+3.759%	19	3,833	+7.971%
2026-06-25	7.3900	7.5000	6.5500	6.6500	-5.136%	7	3,835	+12.030%
2026-06-24	6.4000	7.0800	6.3000	7.0100	+3.088%	38	3,830	+6.277%
2026-06-23	6.5500	6.8000	6.3900	6.8000	+19.089%	50	3,818	+9.559%
2026-06-22	5.8000	5.9100	5.7000	5.7100	-9.652%	8	3,827	+30.473%
2026-06-18	6.3500	6.8200	6.2500	6.3200	-20.703%	79	2,181	+17.880%
2026-06-17	8.5000	8.5200	7.3900	7.9700	-5.457%	1,742	2,181	-6.524%
2026-06-16	7.4000	8.5500	6.9000	8.4300	+17.573%	43	2,181	-11.625%
2026-06-15	7.1400	7.3800	6.9300	7.1700	-11.808%	159	2,182	+3.905%
2026-06-12	9.1500	9.1500	7.9000	8.1300	-9.162%	83	2,167	-8.364%
2026-06-11	9.2000	9.8700	8.9500	8.9500	-19.731%	20	2,116	-16.760%
2026-06-10	10.2500	11.5300	10.2500	11.1500	-2.790%	127	2,125	-33.184%
2026-06-09	9.6800	13.1500	9.6700	11.4700	+10.077%	83	2,092	-35.048%
2026-06-08	9.9300	10.8000	9.9300	10.4200	-18.275%	454	2,112	-28.503%
2026-06-05	10.7700	12.9100	10.7700	12.7500	+35.638%	266	2,065	-41.569%
2026-06-04	10.2000	10.2000	9.4000	9.4000	-1.157%	13	1,887	-20.745%
2026-06-03	9.2300	9.9000	9.2300	9.5100	-12.752%	19	1,884	-21.661%
2026-06-02	11.8800	11.8800	10.9000	10.9000	0.000%	220	1,874	-31.651%
2026-06-01	11.1000	11.4500	10.4200	10.9000	+15.957%	163	1,896	-31.651%
2026-05-29	8.5000	9.4000	8.4000	9.4000	+13.117%	46	1,806	-20.745%
2026-05-28	8.2000	8.8200	8.0800	8.3100	-4.042%	35	1,798	-10.349%
2026-05-27	8.7900	9.1500	8.6600	8.6600	+3.589%	19	1,789	-13.972%
2026-05-26	8.1500	8.5500	7.8500	8.3600	+0.723%	411	1,780	-10.885%
2026-05-22	8.5000	8.6000	8.2500	8.3000	-9.783%	40	1,638	-10.241%
2026-05-21	9.6500	9.8800	9.0000	9.2000	-3.665%	40	1,643	-19.022%
2026-05-20	9.1200	9.9000	9.1200	9.5500	-9.048%	120	1,643	-21.990%
2026-05-19	11.8000	12.4300	10.5000	10.5000	-9.091%	184	1,491	-29.048%
2026-05-18	11.3500	12.0500	11.2500	11.5500	+0.435%	31	1,491	-35.498%
2026-05-15	10.9000	12.0800	10.9000	11.5000	+14.428%	354	1,491	-35.217%
2026-05-14	10.9500	11.2100	10.0500	10.0500	+1.005%	238	1,305	-25.871%
2026-05-13	10.1000	10.6000	9.6700	9.9500	-1.192%	43	1,226	-25.126%
2026-05-12	10.1800	10.6900	9.6000	10.0700	+5.445%	102	1,226	-26.018%
2026-05-11	8.7000	9.6000	8.7000	9.5500	-1.445%	583	1,226	-21.990%
2026-05-08	10.7500	10.8100	9.2500	9.6900	-14.626%	394	1,216	-23.117%
2026-05-07	11.2400	11.3500	10.7000	11.3500	+3.182%	28	1,252	-34.361%
2026-05-06	11.5000	12.0000	11.0000	11.0000	-10.131%	864	1,227	-32.273%
2026-05-05	13.0000	13.0000	11.8000	12.2400	-16.164%	474	578	-39.134%
2026-05-04	14.5000	14.7000	14.4500	14.6000	+2.098%	63	253	-48.973%
2026-05-01	14.4100	14.6300	14.2000	14.3000	-10.625%	91	303	-47.902%
2026-04-30	15.3500	16.1500	15.3500	16.0000	+3.560%	33	303	-53.438%
2026-04-29	17.1500	17.1500	15.4500	15.4500	-17.819%	312	300	-51.780%
2026-04-28	19.7600	19.7600	18.8000	18.8000	+2.564%	25	158	-60.372%
2026-04-27	18.9500	19.0000	18.2000	18.3300	-8.806%	16	149	-59.356%
2026-04-24	19.7500	20.1000	19.3000	20.1000	-23.574%	147	146	-62.935%
2026-04-17	26.3000	26.3000	26.3000	26.3000	-10.968%	1	2	-71.673%
2026-04-15	29.5400	29.5400	29.5400	29.5400	0.000%	1	1	-74.780%