Dark

INTC20261120P33
INTC Nov 20 2026 33.00 Put (INTC261120P00033000)
option OPRA

EOD

Jul 16, 2026

0.3700+60.870%(+0.1400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3600	0.3700	0.3600	0.3700	+60.870%	2	2,241	0.000%
2026-07-09	0.2300	0.2300	0.2300	0.2300	-42.500%	1	2,241	+60.870%
2026-07-02	0.3200	0.4000	0.3200	0.4000	+17.647%	12	2,238	-7.500%
2026-06-30	0.3500	0.3500	0.3100	0.3400	0.000%	240	2,238	+8.824%
2026-06-29	0.3400	0.3400	0.3400	0.3400	-10.526%	1	2,390	+8.824%
2026-06-25	0.3800	0.3800	0.3800	0.3800	+2.703%	6	2,389	-2.632%
2026-06-23	0.3800	0.3800	0.3600	0.3700	0.000%	9	2,395	0.000%
2026-06-16	0.3600	0.3700	0.3600	0.3700	+12.121%	2	2,399	0.000%
2026-06-15	0.3300	0.3300	0.3300	0.3300	+10.000%	1	2,399	+12.121%
2026-05-28	0.3000	0.3000	0.3000	0.3000	0.000%	10	2,400	+23.333%
2026-05-27	0.3400	0.3400	0.3000	0.3000	+15.385%	2	2,410	+23.333%
2026-05-26	0.2600	0.2600	0.2600	0.2600	-27.778%	5	2,409	+42.308%
2026-05-22	0.3600	0.3600	0.3600	0.3600	-2.703%	1	2,409	+2.778%
2026-05-19	0.4500	0.4500	0.3700	0.3700	-7.500%	8	2,410	0.000%
2026-05-18	0.4500	0.4500	0.4000	0.4000	+8.108%	28	2,408	-7.500%
2026-05-15	0.3700	0.3700	0.3700	0.3700	+5.714%	1	2,408	0.000%
2026-05-14	0.4000	0.4000	0.3500	0.3500	-2.778%	5	2,435	+5.714%
2026-05-13	0.3600	0.3600	0.3600	0.3600	-12.195%	1	2,432	+2.778%
2026-05-12	0.4000	0.4100	0.4000	0.4100	-12.766%	2	2,432	-9.756%
2026-05-11	0.4700	0.4700	0.4700	0.4700	+11.905%	2	2,432	-21.277%
2026-05-08	0.4700	0.5200	0.4200	0.4200	-19.231%	7	2,432	-11.905%
2026-05-07	0.5200	0.5200	0.5200	0.5200	-5.455%	3	2,425	-28.846%
2026-05-01	0.5500	0.5600	0.5500	0.5500	-9.836%	12	2,439	-32.727%
2026-04-30	0.6100	0.6100	0.6100	0.6100	+17.308%	1	2,439	-39.344%
2026-04-29	0.5500	0.5500	0.5000	0.5200	-21.212%	27	2,439	-28.846%
2026-04-28	0.7200	0.7200	0.6600	0.6600	-1.493%	4	2,423	-43.939%
2026-04-27	0.6700	0.6700	0.6700	0.6700	-10.667%	1	2,420	-44.776%
2026-04-24	1.0600	1.0600	0.7500	0.7500	-32.432%	7	2,420	-50.667%
2026-04-22	1.0800	1.1100	1.0800	1.1100	+6.731%	24	2,427	-66.667%
2026-04-20	0.9600	1.0400	0.9600	1.0400	+8.333%	7	2,447	-64.423%
2026-04-17	0.9300	0.9700	0.8900	0.9600	0.000%	102	2,445	-61.458%
2026-04-16	1.0500	1.0800	0.9600	0.9600	-21.311%	728	2,467	-61.458%
2026-04-15	1.2200	1.2200	1.2200	1.2200	+0.826%	20	2,428	-69.672%
2026-04-14	1.3200	1.3300	1.2100	1.2100	-5.469%	298	2,448	-69.421%
2026-04-10	1.3400	1.3500	1.2700	1.2800	-5.185%	153	2,448	-71.094%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-7.534%	1	2,443	-72.593%
2026-04-08	1.5900	1.5900	1.4600	1.4600	-30.476%	7	2,444	-74.658%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-4.545%	1	2,441	-82.381%
2026-04-06	2.0700	2.2000	2.0700	2.2000	-12.000%	2	2,442	-83.182%
2026-04-01	2.5800	2.5800	2.5000	2.5000	-19.355%	15	2,440	-85.200%
2026-03-31	3.4500	3.4500	3.0500	3.1000	-15.301%	88	2,445	-88.065%
2026-03-30	3.6100	3.8000	3.5700	3.6600	+22.000%	183	2,444	-89.891%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+14.068%	3	2,441	-87.667%
2026-03-25	2.6300	2.6300	2.6300	2.6300	-16.508%	1	2,438	-85.932%
2026-03-24	3.3000	3.3000	3.1500	3.1500	+3.279%	1,510	2,437	-88.254%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-6.154%	9	989	-87.869%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+30.000%	1	989	-88.615%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-16.667%	2	989	-85.200%
2026-03-09	3.8000	3.8000	3.0000	3.0000	-10.448%	24	987	-87.667%
2026-03-06	3.2000	3.3500	3.2000	3.3500	+4.688%	8	989	-88.955%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+3.226%	1	982	-88.438%
2026-03-02	3.1300	3.1300	3.1000	3.1000	+1.307%	2	983	-88.065%
2026-02-24	2.8800	3.0600	2.7000	3.0600	-2.857%	33	982	-87.908%
2026-02-23	3.1700	3.2000	3.1500	3.1500	+5.000%	327	974	-88.254%
2026-02-17	3.0000	3.0000	3.0000	3.0000	+2.041%	30	778	-87.667%
2026-02-13	2.9300	2.9400	2.9300	2.9400	+2.439%	7	753	-87.415%
2026-02-12	2.8800	2.8800	2.8700	2.8700	+8.712%	48	753	-87.108%
2026-02-11	2.6400	2.6400	2.6400	2.6400	-7.368%	20	753	-85.985%
2026-02-10	2.8500	2.8500	2.8500	2.8500	+14.458%	10	733	-87.018%
2026-02-09	2.5900	2.5900	2.4900	2.4900	-0.400%	50	743	-85.141%
2026-02-06	2.5800	2.5800	2.5000	2.5000	-10.714%	20	731	-85.200%
2026-02-05	2.8300	2.8500	2.8000	2.8000	+8.527%	11	741	-86.786%
2026-02-04	2.5800	2.5800	2.5800	2.5800	+8.861%	25	731	-85.659%
2026-02-03	2.3700	2.3700	2.3700	2.3700	-18.276%	25	706	-84.388%
2026-02-02	2.6800	2.9000	2.6300	2.9000	+6.227%	13	706	-87.241%
2026-01-30	2.7300	2.7300	2.7300	2.7300	+6.226%	10	709	-86.447%
2026-01-28	2.5700	2.5700	2.5700	2.5700	-14.047%	30	709	-85.603%
2026-01-27	2.9900	2.9900	2.9100	2.9900	-8.000%	12	679	-87.625%
2026-01-26	3.0000	3.3500	3.0000	3.2500	+10.544%	19	672	-88.615%
2026-01-23	2.9500	2.9900	2.8100	2.9400	+40.000%	17	664	-87.415%
2026-01-22	2.1800	2.1800	2.1000	2.1000	-5.405%	42	660	-82.381%
2026-01-21	2.2200	2.2200	2.2200	2.2200	-10.484%	8	623	-83.333%
2026-01-20	2.4200	2.5400	2.4200	2.4800	-3.125%	202	615	-85.081%
2026-01-16	2.5600	2.5600	2.5600	2.5600	+2.811%	1	414	-85.547%
2026-01-15	2.4900	2.4900	2.4900	2.4900	-4.962%	5	414	-85.141%
2026-01-14	2.8000	2.8000	2.6200	2.6200	-4.727%	202	419	-85.878%
2026-01-13	3.0000	3.0000	2.7500	2.7500	-16.159%	2	245	-86.545%
2026-01-12	3.2500	3.2800	3.1700	3.2800	+5.806%	105	247	-88.720%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-19.481%	5	161	-88.065%
2026-01-08	3.8500	3.8500	3.8500	3.8500	+13.235%	1	166	-90.390%
2026-01-07	3.3700	3.5000	3.3700	3.4000	-15.000%	18	165	-89.118%
2026-01-06	4.1000	4.1000	4.0000	4.0000	-1.235%	4	150	-90.750%
2026-01-02	4.2500	4.2500	4.0500	4.0500	-10.000%	8	148	-90.864%
2025-12-31	4.5000	4.5000	4.5000	4.5000	+1.124%	1	141	-91.778%
2025-12-30	4.3700	4.4500	4.3700	4.4500	-6.316%	2	141	-91.685%
2025-12-29	4.7500	4.7500	4.7500	4.7500	0.000%	3	139	-92.211%
2025-12-26	4.7500	4.7500	4.7500	4.7500	-1.656%	1	138	-92.211%
2025-12-24	5.0600	5.0600	4.8000	4.8300	+0.625%	145	1	-92.340%
2025-12-23	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	-92.292%