Dark

INTC20261120P37
INTC Nov 20 2026 37.00 Put (INTC261120P00037000)
option OPRA

EOD

Jul 16, 2026

0.5400+3.846%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5400	0.5400	0.5400	0.5400	+3.846%	4	1,386	0.000%
2026-07-13	0.4800	0.5200	0.4800	0.5200	-1.887%	24	1,384	+3.846%
2026-07-10	0.5300	0.5300	0.5300	0.5300	-15.873%	20	1,364	+1.887%
2026-07-08	0.6200	0.6300	0.6200	0.6300	0.000%	20	1,384	-14.286%
2026-07-07	0.6100	0.6300	0.6100	0.6300	+23.529%	4	1,374	-14.286%
2026-07-06	0.5100	0.5100	0.5100	0.5100	+15.909%	1	1,374	+5.882%
2026-06-30	0.4300	0.4400	0.4300	0.4400	-13.725%	61	1,374	+22.727%
2026-06-23	0.5100	0.5100	0.5100	0.5100	+18.605%	50	1,374	+5.882%
2026-06-22	0.4300	0.4300	0.4300	0.4300	-12.245%	12	1,324	+25.581%
2026-06-17	0.4900	0.4900	0.4900	0.4900	-7.547%	1	1,324	+10.204%
2026-06-16	0.5200	0.5300	0.5200	0.5300	+10.417%	2	1,324	+1.887%
2026-06-15	0.4500	0.4800	0.4500	0.4800	-2.041%	300	1,324	+12.500%
2026-06-02	0.4900	0.4900	0.4900	0.4900	-7.547%	2	1,481	+10.204%
2026-06-01	0.5300	0.5300	0.5300	0.5300	0.000%	10	1,481	+1.887%
2026-05-22	0.5300	0.5300	0.5300	0.5300	0.000%	1	1,481	+1.887%
2026-05-20	0.6000	0.6000	0.5300	0.5300	-7.018%	56	1,482	+1.887%
2026-05-15	0.5700	0.5700	0.5700	0.5700	-6.557%	1	1,482	-5.263%
2026-05-14	0.6100	0.6100	0.6100	0.6100	+8.929%	1	1,482	-11.475%
2026-05-13	0.5600	0.5600	0.5600	0.5600	-8.197%	10	1,493	-3.571%
2026-05-12	0.6000	0.6100	0.6000	0.6100	-7.576%	3	1,493	-11.475%
2026-05-11	0.6600	0.6600	0.6600	0.6600	-5.714%	4	1,493	-18.182%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,498	-22.857%
2026-05-07	0.7300	0.7500	0.7300	0.7500	+4.167%	2	1,498	-28.000%
2026-05-06	0.7200	0.7200	0.7200	0.7200	-5.263%	1	1,498	-25.000%
2026-05-05	0.7200	0.7800	0.7200	0.7600	-6.173%	4	1,497	-28.947%
2026-05-01	0.8100	0.8100	0.8100	0.8100	+1.250%	1	1,496	-33.333%
2026-04-29	0.8900	0.8900	0.7800	0.8000	-20.000%	45	1,496	-32.500%
2026-04-27	1.0200	1.0200	1.0000	1.0000	-10.714%	7	1,515	-46.000%
2026-04-24	0.9000	1.1200	0.9000	1.1200	-28.205%	6	1,513	-51.786%
2026-04-23	1.5000	1.5600	1.5000	1.5600	-7.143%	22	1,513	-65.385%
2026-04-22	1.5800	1.6800	1.5800	1.6800	+10.526%	46	1,493	-67.857%
2026-04-21	1.5200	1.5200	1.5200	1.5200	-6.173%	20	1,510	-64.474%
2026-04-20	1.5400	1.6200	1.5400	1.6200	+12.500%	409	1,510	-66.667%
2026-04-17	1.4300	1.4900	1.3900	1.4400	-5.263%	42	1,525	-62.500%
2026-04-16	1.5700	1.5900	1.4700	1.5200	-13.143%	209	1,534	-64.474%
2026-04-15	1.8200	1.8200	1.7500	1.7500	-2.235%	3	1,540	-69.143%
2026-04-14	1.8800	1.9500	1.7900	1.7900	-1.105%	5	1,542	-69.832%
2026-04-13	1.8200	1.8500	1.7700	1.8100	-8.586%	35	1,542	-70.166%
2026-04-10	1.9300	1.9900	1.9300	1.9800	-5.714%	22	1,564	-72.727%
2026-04-09	2.1900	2.1900	2.1000	2.1000	-5.405%	1,011	1,565	-74.286%
2026-04-08	2.3500	2.3500	2.2200	2.2200	-28.617%	3	1,365	-75.676%
2026-04-07	3.2000	3.2000	3.1100	3.1100	-6.325%	59	1,365	-82.637%
2026-04-06	3.4500	3.4500	3.3200	3.3200	-8.540%	81	1,355	-83.735%
2026-04-02	3.6500	3.6500	3.6300	3.6300	-4.474%	90	1,347	-85.124%
2026-04-01	3.9000	4.0000	3.7000	3.8000	-15.743%	163	1,347	-85.789%
2026-03-31	4.9700	4.9700	4.5100	4.5100	-13.767%	149	1,343	-88.027%
2026-03-30	4.8200	5.2300	4.8200	5.2300	+6.735%	330	1,351	-89.675%
2026-03-27	5.0000	5.0000	4.8900	4.9000	+6.522%	132	1,198	-88.980%
2026-03-26	4.6000	4.6000	4.6000	4.6000	+16.456%	4	1,139	-88.261%
2026-03-25	4.1000	4.1000	3.8500	3.9500	-7.059%	246	1,153	-86.329%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-4.494%	1	926	-87.294%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-1.111%	8	926	-87.865%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+3.448%	4	919	-88.000%
2026-03-13	4.3000	4.4100	4.3000	4.3500	-3.118%	9	923	-87.586%
2026-03-12	4.4900	4.4900	4.4900	4.4900	+13.671%	1	920	-87.973%
2026-03-11	3.9400	3.9500	3.9400	3.9500	-3.659%	4	919	-86.329%
2026-03-10	4.0000	4.1000	4.0000	4.1000	-13.684%	70	919	-86.829%
2026-03-09	4.7500	4.8000	4.7000	4.7500	0.000%	9	857	-88.632%
2026-03-06	4.7600	4.7600	4.7300	4.7500	+1.064%	4	851	-88.632%
2026-03-04	4.7000	4.7000	4.7000	4.7000	-6.000%	2	851	-88.511%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+12.360%	2	849	-89.200%
2026-02-24	4.4500	4.4500	4.4500	4.4500	-9.184%	1	847	-87.865%
2026-02-23	4.8000	4.9000	4.8000	4.9000	+6.522%	28	848	-88.980%
2026-02-19	4.6700	4.6700	4.5000	4.6000	+8.235%	403	822	-88.261%
2026-02-10	3.8800	4.2500	3.8800	4.2500	+16.438%	2	772	-87.294%
2026-02-09	3.7600	3.7600	3.6500	3.6500	-2.926%	22	772	-85.205%
2026-02-06	3.7600	3.7600	3.7600	3.7600	-14.545%	1	772	-85.638%
2026-02-05	4.4000	4.4000	4.4000	4.4000	+4.762%	5	773	-87.727%
2026-02-04	4.2100	4.2100	4.2000	4.2000	-1.639%	4	773	-87.143%
2026-01-30	3.8000	4.2700	3.7500	4.2700	+12.073%	101	774	-87.354%
2026-01-28	3.9400	3.9400	3.8000	3.8100	-16.264%	26	723	-85.827%
2026-01-27	4.0000	4.5500	4.0000	4.5500	-9.000%	12	722	-88.132%
2026-01-26	4.4500	5.0500	4.4500	5.0000	+13.636%	841	719	-89.200%
2026-01-23	4.3500	4.4500	4.3500	4.4000	+37.500%	54	161	-87.727%
2026-01-22	3.3000	3.3000	3.2000	3.2000	-2.736%	27	111	-83.125%
2026-01-21	3.2900	3.2900	3.2900	3.2900	-8.101%	4	110	-83.587%
2026-01-20	3.7300	3.8000	3.5800	3.5800	-14.354%	103	106	-84.916%
2026-01-16	4.1800	4.1800	4.1800	4.1800	+10.000%	1	31	-87.081%
2026-01-15	3.6800	3.8000	3.6800	3.8000	-18.103%	4	31	-85.789%
2026-01-14	4.2000	4.6400	4.2000	4.6400	+9.176%	2	32	-88.362%
2026-01-13	4.4000	4.4000	4.2500	4.2500	-10.526%	3	31	-87.294%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-3.061%	1	30	-88.632%
2026-01-09	4.9000	4.9000	4.9000	4.9000	-12.500%	4	29	-88.980%
2026-01-08	5.6000	5.6000	5.6000	5.6000	+10.672%	25	30	-90.357%
2026-01-07	5.5500	5.5500	5.0600	5.0600	-14.237%	26	30	-89.328%
2026-01-06	5.9000	5.9000	5.9000	5.9000	+0.855%	2	4	-90.847%
2026-01-05	5.8500	5.8500	5.8500	5.8500	-15.827%	1	2	-90.769%
2025-12-26	6.9500	6.9500	6.9500	6.9500	0.000%	2	2	-92.230%