Dark

INTC20261120P25
INTC Nov 20 2026 25.00 Put (INTC261120P00025000)
option OPRA

EOD

Jul 16, 2026

0.1200-25.000%(-0.0400)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1100	0.1200	0.1100	0.1200	-25.000%	14	822	0.000%
2026-07-15	0.1600	0.1600	0.1600	0.1600	+45.455%	1	812	-25.000%
2026-07-14	0.1000	0.1100	0.1000	0.1100	-21.429%	20	811	+9.091%
2026-07-10	0.1600	0.1600	0.1400	0.1400	-36.364%	3	811	-14.286%
2026-07-09	0.1500	0.2200	0.1500	0.2200	+46.667%	3	812	-45.455%
2026-07-08	0.2000	0.2000	0.1500	0.1500	-54.545%	2	812	-20.000%
2026-07-07	0.1500	0.3300	0.1500	0.3300	+200.000%	9	812	-63.636%
2026-06-30	0.1100	0.1100	0.1100	0.1100	-21.429%	1	816	+9.091%
2026-06-26	0.1400	0.1400	0.1400	0.1400	+100.000%	10	817	-14.286%
2026-06-22	0.1300	0.1300	0.0700	0.0700	-58.824%	8	817	+71.429%
2026-06-18	0.2000	0.2000	0.1000	0.1700	-15.000%	66	770	-29.412%
2026-06-17	0.2000	0.2000	0.2000	0.2000	+42.857%	2	770	-40.000%
2026-06-15	0.1300	0.1400	0.1300	0.1400	-17.647%	400	770	-14.286%
2026-06-09	0.1000	0.1700	0.1000	0.1700	+54.545%	14	787	-29.412%
2026-06-08	0.1100	0.1100	0.1100	0.1100	+10.000%	6	801	+9.091%
2026-06-04	0.1000	0.1100	0.1000	0.1000	-37.500%	9	795	+20.000%
2026-06-03	0.1900	0.1900	0.1600	0.1600	+14.286%	12	795	-25.000%
2026-06-02	0.1400	0.1400	0.1400	0.1400	-54.839%	10	795	-14.286%
2026-05-22	0.3100	0.3100	0.3100	0.3100	+210.000%	1	800	-61.290%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-52.381%	2	798	+20.000%
2026-05-15	0.1500	0.2100	0.1500	0.2100	+31.250%	11	798	-42.857%
2026-05-12	0.1600	0.1600	0.1600	0.1600	-20.000%	4	788	-25.000%
2026-05-11	0.2000	0.2000	0.2000	0.2000	+5.263%	2	788	-40.000%
2026-05-06	0.2000	0.2200	0.1900	0.1900	-13.636%	11	790	-36.842%
2026-05-05	0.2100	0.2200	0.2100	0.2200	-4.348%	9	781	-45.455%
2026-05-01	0.2300	0.2300	0.2300	0.2300	-4.167%	1	775	-47.826%
2026-04-30	0.2400	0.2400	0.2400	0.2400	+9.091%	4	775	-50.000%
2026-04-29	0.1700	0.2200	0.1700	0.2200	-18.519%	9	775	-45.455%
2026-04-27	0.2500	0.2900	0.2500	0.2700	-35.714%	204	778	-55.556%
2026-04-23	0.4200	0.4200	0.4200	0.4200	-4.545%	1	930	-71.429%
2026-04-22	0.4400	0.4400	0.4400	0.4400	+18.919%	10	930	-72.727%
2026-04-20	0.3700	0.3700	0.3700	0.3700	-15.909%	2	920	-67.568%
2026-04-15	0.4900	0.4900	0.4400	0.4400	-10.204%	17	920	-72.727%
2026-04-14	0.4900	0.4900	0.4900	0.4900	-2.000%	1	907	-75.510%
2026-04-13	0.5000	0.5000	0.5000	0.5000	+2.041%	1	908	-76.000%
2026-04-10	0.5500	0.5500	0.4900	0.4900	-7.547%	5	909	-75.510%
2026-04-09	0.5300	0.5300	0.5300	0.5300	-8.621%	1	913	-77.358%
2026-04-08	0.7000	0.7000	0.5800	0.5800	-31.765%	2	912	-79.310%
2026-04-06	0.8500	0.8500	0.8500	0.8500	-8.602%	1	913	-85.882%
2026-04-02	0.9800	0.9800	0.9300	0.9300	-2.105%	6	914	-87.097%
2026-04-01	0.9500	0.9500	0.9500	0.9500	-31.159%	2	914	-87.368%
2026-03-30	1.2800	1.3800	1.2700	1.3800	+10.400%	4	916	-91.304%
2026-03-27	1.2500	1.2500	1.2500	1.2500	+13.636%	1	914	-90.400%
2026-03-26	1.0000	1.1000	1.0000	1.1000	+13.402%	15	913	-89.091%
2026-03-25	1.1500	1.1500	0.9500	0.9700	-11.818%	13	906	-87.629%
2026-03-23	1.1500	1.1500	1.1000	1.1000	-12.698%	24	898	-89.091%
2026-03-20	1.1300	1.2600	1.1300	1.2600	+7.692%	2	875	-90.476%
2026-03-19	1.1700	1.1700	1.1700	1.1700	-4.098%	1	875	-89.744%
2026-03-17	1.2200	1.2200	1.2200	1.2200	+22.000%	1	874	-90.164%
2026-03-12	1.0000	1.0000	1.0000	1.0000	-24.812%	1	873	-88.000%
2026-03-09	1.3300	1.3300	1.3300	1.3300	+7.258%	2	874	-90.977%
2026-03-06	1.2500	1.2500	1.2400	1.2400	+16.981%	400	874	-90.323%
2026-03-05	1.0600	1.0600	1.0600	1.0600	-2.752%	1	474	-88.679%
2026-03-04	1.2000	1.2000	1.0900	1.0900	-19.259%	2	473	-88.991%
2026-03-03	1.3500	1.3500	1.3500	1.3500	+13.445%	1	471	-91.111%
2026-03-02	1.1900	1.1900	1.1900	1.1900	+19.000%	1	470	-89.916%
2026-02-26	1.0000	1.0000	1.0000	1.0000	+25.000%	1	469	-88.000%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-15.789%	2	467	-85.000%
2026-02-12	0.9500	0.9500	0.9500	0.9500	-5.941%	1	467	-87.368%
2026-02-10	1.0000	1.0100	1.0000	1.0100	+4.124%	21	468	-88.119%
2026-02-04	1.0000	1.0000	0.9700	0.9700	+2.105%	3	447	-87.629%
2026-02-03	0.8100	1.0300	0.8100	0.9500	+9.195%	5	446	-87.368%
2026-02-02	1.0000	1.0000	0.8700	0.8700	-13.000%	201	448	-86.207%
2026-01-30	0.8000	1.0100	0.8000	1.0000	+29.870%	4	249	-88.000%
2026-01-29	0.7700	0.7700	0.7700	0.7700	-25.962%	1	247	-84.416%
2026-01-27	1.0400	1.0400	1.0400	1.0400	-14.050%	10	246	-88.462%
2026-01-26	1.1000	1.2200	1.1000	1.2100	+18.627%	124	240	-90.083%
2026-01-23	0.8000	1.0200	0.8000	1.0200	+36.000%	15	119	-88.235%
2026-01-22	0.7400	0.8000	0.7400	0.7500	-6.250%	5	104	-84.000%
2026-01-21	0.8600	0.8600	0.8000	0.8000	-17.526%	11	99	-85.000%
2026-01-20	0.9700	0.9700	0.9700	0.9700	+6.593%	1	99	-87.629%
2026-01-16	0.9100	0.9100	0.9100	0.9100	-7.143%	25	123	-86.813%
2026-01-15	0.9600	1.0500	0.9600	0.9800	-13.274%	36	123	-87.755%
2026-01-14	1.1300	1.1300	1.1300	1.1300	+5.607%	10	149	-89.381%
2026-01-13	1.0700	1.0700	1.0700	1.0700	-13.710%	2	146	-88.785%
2026-01-12	1.1300	1.2400	1.1300	1.2400	+18.095%	4	144	-90.323%
2026-01-09	1.0500	1.0500	1.0500	1.0500	-18.605%	25	142	-88.571%
2026-01-07	1.2900	1.2900	1.2900	1.2900	-16.234%	40	117	-90.698%
2026-01-06	1.5400	1.5400	1.5400	1.5400	0.000%	50	157	-92.208%
2026-01-05	1.4000	1.5400	1.4000	1.5400	0.000%	82	25	-92.208%
2026-01-02	1.5400	1.5400	1.5400	1.5400	-10.465%	1	25	-92.208%
2025-12-30	1.6600	1.7200	1.6100	1.7200	-4.444%	12	24	-93.023%
2025-12-26	1.8000	1.8000	1.8000	1.8000	+2.857%	10	12	-93.333%
2025-12-22	1.8300	1.8300	1.7500	1.7500	0.000%	2	2	-93.143%