Dark

INTC20261120P35
INTC Nov 20 2026 35.00 Put (INTC261120P00035000)
option OPRA

EOD

Jul 16, 2026

0.4100+7.895%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4100	0.4100	0.4100	0.4100	+7.895%	2	516	0.000%
2026-07-15	0.3800	0.3800	0.3800	0.3800	+2.703%	1	516	+7.895%
2026-07-14	0.3700	0.3700	0.3700	0.3700	-11.905%	2	515	+10.811%
2026-07-09	0.4200	0.4200	0.4200	0.4200	-19.231%	1	517	-2.381%
2026-07-07	0.4900	0.5200	0.4900	0.5200	+6.122%	3	516	-21.154%
2026-07-02	0.4700	0.4900	0.4700	0.4900	+28.947%	3	511	-16.327%
2026-06-30	0.3800	0.3800	0.3800	0.3800	-9.524%	30	511	+7.895%
2026-06-29	0.4200	0.4200	0.4200	0.4200	+5.000%	1	511	-2.381%
2026-06-25	0.4000	0.4000	0.4000	0.4000	-20.000%	13	510	+2.500%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+25.000%	4	510	-18.000%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-14.894%	10	496	+2.500%
2026-06-16	0.4700	0.4700	0.4300	0.4700	+2.174%	4	496	-12.766%
2026-06-12	0.4600	0.4600	0.4600	0.4600	+2.222%	2	498	-10.870%
2026-06-11	0.4500	0.4500	0.4500	0.4500	+12.500%	1	497	-8.889%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-11.111%	4	498	+2.500%
2026-06-03	0.4400	0.4500	0.4400	0.4500	-11.765%	10	498	-8.889%
2026-06-02	0.5100	0.5100	0.5100	0.5100	+18.605%	1	498	-19.608%
2026-06-01	0.4600	0.4600	0.4300	0.4300	+22.857%	8	499	-4.651%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-10.256%	4	501	+17.143%
2026-05-27	0.3900	0.3900	0.3900	0.3900	-9.302%	1	501	+5.128%
2026-05-20	0.4300	0.4300	0.4300	0.4300	-10.417%	2	501	-4.651%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-4.000%	10	511	-14.583%
2026-05-18	0.4700	0.5000	0.4700	0.5000	+6.383%	9	511	-18.000%
2026-05-15	0.4700	0.4700	0.4700	0.4700	-12.963%	1	511	-12.766%
2026-05-14	0.4900	0.5600	0.4600	0.5400	-1.818%	7	511	-24.074%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+5.769%	1	507	-25.455%
2026-05-08	0.6000	0.6200	0.5200	0.5200	-18.750%	7	506	-21.154%
2026-05-07	0.6400	0.6400	0.6400	0.6400	+12.281%	2	506	-35.938%
2026-05-06	0.5500	0.6200	0.5500	0.5700	-19.718%	7	507	-28.070%
2026-05-04	0.6500	0.7100	0.6400	0.7100	+14.516%	6	508	-42.254%
2026-05-01	0.5500	0.6200	0.5500	0.6200	-6.061%	2	509	-33.871%
2026-04-30	0.6400	0.6600	0.5800	0.6600	0.000%	14	509	-37.879%
2026-04-29	0.6500	0.6600	0.6500	0.6600	-21.429%	6	518	-37.879%
2026-04-28	0.8200	0.8600	0.8200	0.8400	0.000%	3	523	-51.190%
2026-04-27	0.8400	0.8400	0.8400	0.8400	-12.500%	3	520	-51.190%
2026-04-24	0.8300	0.9600	0.8300	0.9600	-21.951%	2	517	-57.292%
2026-04-23	1.2300	1.2300	1.2300	1.2300	-8.889%	1	516	-66.667%
2026-04-22	1.3500	1.3500	1.3500	1.3500	+2.273%	5	515	-69.630%
2026-04-20	1.2000	1.3200	1.2000	1.3200	+10.000%	54	520	-68.939%
2026-04-17	1.0900	1.2200	1.0900	1.2000	+1.695%	80	565	-65.833%
2026-04-16	1.3000	1.3400	1.1800	1.1800	-19.178%	504	546	-65.254%
2026-04-15	1.4600	1.4600	1.4600	1.4600	-5.806%	15	528	-71.918%
2026-04-14	1.5600	1.6200	1.5000	1.5500	+3.333%	298	513	-73.548%
2026-04-13	1.5000	1.5500	1.5000	1.5000	-6.832%	18	531	-72.667%
2026-04-10	1.6100	1.6400	1.5300	1.6100	-7.471%	154	515	-74.534%
2026-04-09	1.7200	1.8300	1.7200	1.7400	-5.946%	18	520	-76.437%
2026-04-08	2.0000	2.0000	1.8500	1.8500	-27.451%	12	508	-77.838%
2026-04-07	2.5500	2.5500	2.5500	2.5500	-8.929%	2	516	-83.922%
2026-04-06	2.7200	2.8100	2.7200	2.8000	-9.677%	14	518	-85.357%
2026-04-01	3.1600	3.1600	2.9800	3.1000	-18.421%	18	518	-86.774%
2026-03-31	4.2500	4.2500	3.8000	3.8000	-15.556%	83	503	-89.211%
2026-03-30	4.4000	4.5400	4.3500	4.5000	+11.940%	197	454	-90.889%
2026-03-27	4.0000	4.0200	4.0000	4.0200	+7.200%	2	448	-89.801%
2026-03-26	3.6500	3.7500	3.6500	3.7500	+15.385%	6	448	-89.067%
2026-03-25	3.3200	3.3200	3.2500	3.2500	-17.092%	11	448	-87.385%
2026-03-24	3.9100	3.9200	3.9100	3.9200	+13.623%	2	449	-89.541%
2026-03-20	3.4500	3.4500	3.4500	3.4500	-6.757%	10	450	-88.116%
2026-03-19	3.7000	3.7000	3.7000	3.7000	0.000%	9	456	-88.919%
2026-03-18	3.8400	3.8400	3.7000	3.7000	-6.329%	26	445	-88.919%
2026-03-17	3.9500	3.9500	3.9500	3.9500	+6.757%	2	427	-89.620%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+12.121%	1	427	-88.919%
2026-03-11	3.2500	3.3000	3.2500	3.3000	0.000%	4	426	-87.576%
2026-03-10	3.4600	3.4600	3.3000	3.3000	-17.500%	2	426	-87.576%
2026-03-09	4.3500	4.4700	3.9000	4.0000	+3.093%	17	427	-89.750%
2026-03-06	4.0000	4.0000	3.8700	3.8800	+7.778%	505	416	-89.433%
2026-03-05	3.8000	3.8000	3.6000	3.6000	-12.409%	6	767	-88.611%
2026-03-03	4.2500	4.2500	4.1100	4.1100	+15.449%	29	761	-90.024%
2026-02-18	3.5600	3.5600	3.5600	3.5600	-3.523%	2	756	-88.483%
2026-02-17	3.6900	3.6900	3.6900	3.6900	+1.653%	100	758	-88.889%
2026-02-13	3.6300	3.6300	3.6300	3.6300	+2.833%	6	664	-88.705%
2026-02-12	3.4000	3.5600	3.4000	3.5300	+6.325%	12	664	-88.385%
2026-02-11	3.4000	3.4000	3.3200	3.3200	-7.778%	3	660	-87.651%
2026-02-10	3.4900	3.6000	3.4900	3.6000	+10.769%	14	659	-88.611%
2026-02-09	3.2500	3.2500	3.2500	3.2500	+8.333%	2	667	-87.385%
2026-02-06	3.0200	3.0200	3.0000	3.0000	-10.448%	4	665	-86.333%
2026-02-05	3.3500	3.3500	3.3500	3.3500	+6.349%	20	667	-87.761%
2026-02-03	2.9000	3.1500	2.9000	3.1500	-0.943%	7	687	-86.984%
2026-02-02	3.4000	3.4000	3.1800	3.1800	-9.402%	4	694	-87.107%
2026-01-30	3.2000	3.5500	3.1100	3.5100	+9.687%	9	696	-88.319%
2026-01-29	3.2000	3.2000	3.2000	3.2000	+3.226%	1	690	-87.188%
2026-01-28	3.1000	3.2500	3.1000	3.1000	-16.216%	45	689	-86.774%
2026-01-27	3.7500	3.7500	3.7000	3.7000	-9.535%	4	709	-88.919%
2026-01-26	3.7000	4.1500	3.7000	4.0900	+16.857%	21	706	-89.976%
2026-01-23	3.5000	3.6700	3.4500	3.5000	+38.889%	151	686	-88.286%
2026-01-22	2.7600	2.7600	2.5200	2.5200	+4.564%	2	537	-83.730%
2026-01-21	2.7600	2.7600	2.4100	2.4100	-23.492%	4	535	-82.988%
2026-01-20	3.1100	3.1500	2.9300	3.1500	-3.963%	404	532	-86.984%
2026-01-14	3.3500	3.5000	3.2500	3.2800	-6.818%	103	135	-87.500%
2026-01-13	3.5200	3.5200	3.5200	3.5200	-12.655%	3	92	-88.352%
2026-01-12	3.9500	4.1500	3.9500	4.0300	-16.042%	6	95	-89.826%
2026-01-08	4.6000	4.8000	4.6000	4.8000	+14.286%	4	91	-91.458%
2026-01-07	4.5000	4.5000	4.1000	4.2000	-14.460%	175	88	-90.238%
2026-01-06	4.9600	4.9600	4.9100	4.9100	-1.996%	24	34	-91.650%
2026-01-02	5.0100	5.0100	5.0100	5.0100	-12.105%	1	12	-91.816%
2025-12-29	5.7500	5.7500	5.7000	5.7000	-0.870%	2	11	-92.807%
2025-12-26	5.8500	5.8500	5.7500	5.7500	-1.709%	4	10	-92.870%
2025-12-24	6.0000	6.0000	5.8300	5.8500	0.000%	12	0	-92.991%