Dark

INTC20261120P30
INTC Nov 20 2026 30.00 Put (INTC261120P00030000)
option OPRA

EOD

Jul 16, 2026

0.2800+16.667%(+0.0400)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2300	0.2800	0.2300	0.2800	+16.667%	78	1,764	0.000%
2026-07-15	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,761	+16.667%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,762	+12.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-33.333%	15	1,761	+40.000%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+20.000%	262	1,606	-6.667%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-7.407%	60	1,606	+12.000%
2026-06-29	0.2700	0.3100	0.2700	0.2700	+3.846%	3	1,666	+3.704%
2026-06-26	0.2600	0.2600	0.2600	0.2600	-3.704%	19	1,667	+7.692%
2026-06-25	0.2600	0.2700	0.2600	0.2700	+3.846%	2	1,667	+3.704%
2026-06-23	0.2600	0.2600	0.2600	0.2600	-3.704%	1	1,666	+7.692%
2026-06-16	0.2600	0.2700	0.2600	0.2700	+12.500%	2	1,666	+3.704%
2026-06-15	0.2600	0.2700	0.2400	0.2400	-11.111%	311	1,666	+16.667%
2026-06-12	0.2700	0.2700	0.2700	0.2700	+22.727%	13	1,853	+3.704%
2026-06-11	0.2800	0.2800	0.2200	0.2200	-29.032%	2	1,853	+27.273%
2026-06-09	0.3100	0.3100	0.3100	0.3100	+14.815%	1	1,852	-9.677%
2026-06-08	0.2400	0.3200	0.2400	0.2700	+12.500%	7	1,853	+3.704%
2026-06-05	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,859	+16.667%
2026-06-03	0.2800	0.2800	0.2800	0.2800	+16.667%	10	1,859	0.000%
2026-05-29	0.2400	0.2400	0.2400	0.2400	+4.348%	10	1,869	+16.667%
2026-05-28	0.2400	0.2400	0.2300	0.2300	-11.538%	16	1,879	+21.739%
2026-05-27	0.2600	0.2600	0.2600	0.2600	0.000%	10	1,879	+7.692%
2026-05-22	0.4200	0.4200	0.2600	0.2600	+13.043%	11	1,869	+7.692%
2026-05-21	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,859	+21.739%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-65.278%	1	1,859	+12.000%
2026-05-15	0.7200	0.7200	0.7200	0.7200	+89.474%	1	1,859	-61.111%
2026-05-14	0.3100	0.3800	0.3100	0.3800	+26.667%	11	1,859	-26.316%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-11.765%	30	1,840	-6.667%
2026-05-12	0.3600	0.3600	0.3400	0.3400	+21.429%	21	1,840	-17.647%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-26.316%	4	1,840	0.000%
2026-05-08	0.3000	0.4000	0.3000	0.3800	-5.000%	66	1,840	-26.316%
2026-05-07	0.3900	0.4100	0.3900	0.4000	+11.111%	13	1,830	-30.000%
2026-05-06	0.3800	0.3800	0.3600	0.3600	-10.000%	120	1,819	-22.222%
2026-05-05	0.4100	0.4100	0.4000	0.4000	-6.977%	23	1,931	-30.000%
2026-05-04	0.4000	0.4400	0.3800	0.4300	+22.857%	71	1,932	-34.884%
2026-05-01	0.2400	0.3500	0.2400	0.3500	-10.256%	2	1,979	-20.000%
2026-04-29	0.4300	0.4300	0.3500	0.3900	-23.529%	84	1,979	-28.205%
2026-04-28	0.4700	0.5100	0.4700	0.5100	0.000%	21	2,031	-45.098%
2026-04-27	0.4900	0.5200	0.4900	0.5100	-8.929%	11	2,011	-45.098%
2026-04-24	0.5000	0.5600	0.4900	0.5600	-24.324%	194	2,019	-50.000%
2026-04-23	0.7800	0.7800	0.7200	0.7400	-6.329%	8	1,945	-62.162%
2026-04-22	0.7600	0.8000	0.7300	0.7900	+3.947%	115	1,942	-64.557%
2026-04-21	0.7100	0.7600	0.7100	0.7600	+5.556%	32	1,808	-63.158%
2026-04-20	0.6800	0.7200	0.6800	0.7200	+7.463%	32	1,808	-61.111%
2026-04-17	0.6700	0.6700	0.6700	0.6700	-6.944%	3	1,805	-58.209%
2026-04-16	0.8000	0.8000	0.7200	0.7200	-14.286%	11	1,803	-61.111%
2026-04-15	0.8400	0.8400	0.8400	0.8400	-5.618%	10	1,794	-66.667%
2026-04-13	0.9000	0.9000	0.8900	0.8900	-7.292%	4	1,804	-68.539%
2026-04-10	0.9600	0.9600	0.9600	0.9600	-4.000%	20	1,805	-70.833%
2026-04-09	1.0100	1.0100	1.0000	1.0000	-7.407%	6	1,805	-72.000%
2026-04-08	1.1600	1.1600	1.0300	1.0800	-27.027%	25	1,803	-74.074%
2026-04-07	1.5100	1.5100	1.4800	1.4800	-0.671%	31	1,804	-81.081%
2026-04-06	1.4900	1.4900	1.4900	1.4900	-12.353%	5	1,803	-81.208%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-8.108%	1	1,797	-83.529%
2026-04-01	1.8200	1.8500	1.7500	1.8500	-29.924%	22	1,797	-84.865%
2026-03-30	2.6400	2.6400	2.6400	2.6400	+16.814%	2	1,817	-89.394%
2026-03-26	2.2500	2.2600	2.2500	2.2600	+23.497%	228	1,815	-87.611%
2026-03-25	1.9800	1.9800	1.8300	1.8300	-20.087%	4	1,594	-84.699%
2026-03-24	2.2900	2.2900	2.2900	2.2900	+0.439%	5	1,597	-87.773%
2026-03-23	2.1100	2.2800	1.9300	2.2800	+0.885%	4	1,597	-87.719%
2026-03-17	2.2100	2.2700	2.2100	2.2600	+5.607%	266	1,593	-87.611%
2026-03-13	2.1400	2.1400	2.1400	2.1400	-6.957%	1	1,327	-86.916%
2026-03-12	2.2300	2.3000	2.2300	2.3000	-1.709%	51	1,328	-87.826%
2026-03-09	2.5600	2.5600	2.3300	2.3400	+6.364%	8	1,277	-88.034%
2026-03-06	2.2000	2.2000	2.2000	2.2000	-7.950%	1	1,277	-87.273%
2026-03-03	2.2000	2.4000	2.2000	2.3900	+12.207%	32	1,276	-88.285%
2026-03-02	2.2000	2.2000	2.1300	2.1300	-1.843%	4	1,246	-86.854%
2026-02-27	2.1700	2.1700	2.1700	2.1700	+3.333%	30	1,245	-87.097%
2026-02-25	2.1000	2.1000	2.1000	2.1000	-7.895%	1	1,214	-86.667%
2026-02-23	2.2800	2.2800	2.2800	2.2800	-5.000%	1	1,214	-87.719%
2026-02-20	2.4000	2.4000	2.4000	2.4000	+11.628%	1	1,214	-88.333%
2026-02-19	2.1500	2.1500	2.1200	2.1500	+5.392%	142	1,214	-86.977%
2026-02-18	2.0000	2.0400	2.0000	2.0400	-0.971%	6	1,075	-86.275%
2026-02-17	2.1000	2.1000	2.0600	2.0600	+6.736%	3	1,074	-86.408%
2026-02-11	2.0000	2.0000	1.9300	1.9300	+4.891%	5	1,071	-85.492%
2026-02-10	1.8200	1.8400	1.8200	1.8400	+5.143%	112	1,068	-84.783%
2026-02-06	1.7600	1.8300	1.7500	1.7500	-11.616%	251	956	-84.000%
2026-02-05	1.9600	1.9800	1.9400	1.9800	+17.160%	37	807	-85.859%
2026-02-03	1.6700	1.6900	1.6700	1.6900	-17.961%	41	770	-83.432%
2026-02-02	2.0700	2.0700	2.0600	2.0600	-0.962%	31	795	-86.408%
2026-01-30	1.8000	2.0800	1.8000	2.0800	+14.286%	28	808	-86.538%
2026-01-29	1.8200	1.8200	1.8200	1.8200	+1.676%	9	801	-84.615%
2026-01-28	1.9300	1.9300	1.7500	1.7900	-16.355%	45	801	-84.358%
2026-01-27	2.1900	2.1900	2.1400	2.1400	-8.936%	41	823	-86.916%
2026-01-26	2.1200	2.4200	2.1200	2.3500	+15.764%	128	813	-88.085%
2026-01-23	1.9200	2.1000	1.9200	2.0300	+33.553%	95	729	-86.207%
2026-01-22	1.5300	1.7000	1.4900	1.5200	-15.084%	62	662	-81.579%
2026-01-20	2.1800	2.1800	1.7900	1.7900	-6.771%	76	641	-84.358%
2026-01-16	1.9500	1.9500	1.9200	1.9200	-5.419%	11	651	-85.417%
2026-01-13	2.1200	2.1200	1.9600	2.0300	-13.617%	34	651	-86.207%
2026-01-12	2.2200	2.3500	2.2200	2.3500	+9.302%	13	621	-88.085%
2026-01-09	2.3000	2.3400	2.1500	2.1500	-23.488%	257	616	-86.977%
2026-01-08	2.8100	2.8100	2.8100	2.8100	+10.196%	39	585	-90.036%
2026-01-07	2.4300	2.6100	2.4300	2.5500	-12.371%	6	559	-89.020%
2026-01-06	2.8500	2.9100	2.8500	2.9100	-2.676%	2	564	-90.378%
2026-01-05	2.8200	2.9900	2.8200	2.9900	+3.103%	3	560	-90.635%
2026-01-02	3.1000	3.1000	2.9000	2.9000	-9.091%	9	560	-90.345%
2025-12-31	3.1700	3.1900	3.1700	3.1900	+1.917%	2	550	-91.223%
2025-12-30	3.0900	3.1300	3.0900	3.1300	-10.571%	2	550	-91.054%
2025-12-26	3.4500	3.5000	3.4500	3.5000	0.000%	195	549	-92.000%
2025-12-24	3.6000	3.6000	3.5000	3.5000	0.000%	451	0	-92.000%