Dark

INTC20261120P40
INTC Nov 20 2026 40.00 Put (INTC261120P00040000)
option OPRA

EOD

Jul 16, 2026

0.7200+4.348%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7200	0.7200	0.7200	0.7200	+4.348%	1	3,004	0.000%
2026-07-15	0.6900	0.6900	0.6900	0.6900	+15.000%	1	3,004	+4.348%
2026-07-14	0.6400	0.6400	0.5800	0.6000	-3.226%	9	3,003	+20.000%
2026-07-13	0.6900	0.7300	0.6200	0.6200	-16.216%	4	3,006	+16.129%
2026-07-10	0.7400	0.7400	0.7400	0.7400	-8.642%	2	3,005	-2.703%
2026-07-08	0.8100	0.8100	0.8100	0.8100	-3.571%	1	3,003	-11.111%
2026-07-07	0.7800	0.8400	0.7800	0.8400	+47.368%	21	3,002	-14.286%
2026-07-06	0.5700	0.5700	0.5700	0.5700	+5.556%	1	3,004	+26.316%
2026-06-30	0.5400	0.5400	0.5400	0.5400	-11.475%	30	3,004	+33.333%
2026-06-29	0.6100	0.6100	0.6100	0.6100	-6.154%	1	3,034	+18.033%
2026-06-25	0.6000	0.6500	0.6000	0.6500	-1.515%	40	3,034	+10.769%
2026-06-24	0.6000	0.6600	0.6000	0.6600	-4.348%	28	3,034	+9.091%
2026-06-23	0.6700	0.6900	0.6700	0.6900	+4.545%	94	3,032	+4.348%
2026-06-22	0.6600	0.6600	0.6600	0.6600	+11.864%	1	3,032	+9.091%
2026-06-18	0.5900	0.5900	0.5900	0.5900	-9.231%	5	3,028	+22.034%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-8.451%	2	3,028	+10.769%
2026-06-16	0.6200	0.7100	0.6200	0.7100	+18.333%	6	3,028	+1.408%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-26.829%	1	3,025	+20.000%
2026-06-09	0.8600	0.8600	0.8200	0.8200	+2.500%	4	3,024	-12.195%
2026-06-05	0.6600	0.8000	0.6600	0.8000	+45.455%	17	3,024	-10.000%
2026-06-04	0.6000	0.6000	0.5500	0.5500	-23.611%	4	3,019	+30.909%
2026-06-02	0.7200	0.7200	0.7200	0.7200	-10.000%	1	3,017	0.000%
2026-06-01	0.6900	0.8000	0.6900	0.8000	+29.032%	5	3,017	-10.000%
2026-05-29	0.5500	0.6200	0.5500	0.6200	+3.333%	24	3,015	+16.129%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-1.639%	3	3,012	+20.000%
2026-05-26	0.6100	0.6100	0.6100	0.6100	-7.576%	10	3,009	+18.033%
2026-05-22	0.6500	0.6600	0.6000	0.6600	+8.197%	54	2,999	+9.091%
2026-05-21	0.6100	0.6100	0.6100	0.6100	-16.438%	1	3,002	+18.033%
2026-05-20	0.6700	0.7500	0.6600	0.7300	+1.389%	11	3,002	-1.370%
2026-05-19	0.7400	0.7500	0.7200	0.7200	-2.703%	19	2,990	0.000%
2026-05-18	0.7600	0.8000	0.7400	0.7400	-6.329%	8	2,990	-2.703%
2026-05-15	0.9900	0.9900	0.7500	0.7900	+2.597%	33	2,990	-8.861%
2026-05-14	0.7800	0.7800	0.7700	0.7700	+1.316%	6	3,027	-6.494%
2026-05-13	0.7800	0.7800	0.7600	0.7600	-7.317%	12	3,021	-5.263%
2026-05-12	0.7600	0.8200	0.6700	0.8200	-1.205%	16	3,021	-12.195%
2026-05-11	0.8500	0.8500	0.8300	0.8300	-3.488%	11	3,021	-13.253%
2026-05-08	0.8800	0.9500	0.8200	0.8600	-5.495%	232	3,036	-16.279%
2026-05-07	0.9000	0.9300	0.9000	0.9100	+2.247%	60	3,030	-20.879%
2026-05-06	0.9200	0.9200	0.8900	0.8900	-7.292%	6	2,986	-19.101%
2026-05-05	0.9500	0.9800	0.9100	0.9600	-5.882%	16	2,982	-25.000%
2026-05-04	1.0300	1.0300	1.0200	1.0200	+3.030%	100	2,982	-29.412%
2026-05-01	0.9900	0.9900	0.9900	0.9900	-10.811%	1	2,905	-27.273%
2026-04-30	1.0600	1.1100	1.0600	1.1100	+5.714%	2	2,905	-35.135%
2026-04-29	1.0200	1.0600	1.0000	1.0500	-19.231%	51	2,903	-31.429%
2026-04-28	1.3400	1.3800	1.3000	1.3000	-1.515%	44	2,907	-44.615%
2026-04-27	1.2500	1.4000	1.2500	1.3200	-12.000%	5	2,896	-45.455%
2026-04-24	1.2100	1.5000	1.0600	1.5000	-27.536%	52	2,893	-52.000%
2026-04-23	2.0400	2.0700	1.9700	2.0700	-8.811%	32	2,888	-65.217%
2026-04-22	2.1300	2.2700	2.1300	2.2700	+3.653%	47	2,884	-68.282%
2026-04-21	2.1700	2.1900	2.1700	2.1900	+1.860%	8	2,885	-67.123%
2026-04-20	2.0700	2.1500	2.0600	2.1500	+5.911%	12	2,885	-66.512%
2026-04-17	1.9500	2.0300	1.9100	2.0300	0.000%	42	2,885	-64.532%
2026-04-16	2.1100	2.1100	2.0200	2.0300	-15.063%	127	2,876	-64.532%
2026-04-15	2.2800	2.3900	2.2800	2.3900	-6.275%	8	2,959	-69.874%
2026-04-14	2.6600	2.6600	2.5100	2.5500	+7.143%	40	2,961	-71.765%
2026-04-13	2.5500	2.5500	2.3500	2.3800	-9.848%	72	2,957	-69.748%
2026-04-10	2.5900	2.6400	2.5000	2.6400	-5.714%	110	3,019	-72.727%
2026-04-09	2.8700	2.8800	2.7900	2.8000	-6.355%	45	3,002	-74.286%
2026-04-08	3.2700	3.3000	2.9900	2.9900	-25.250%	620	2,969	-75.920%
2026-04-07	4.2000	4.2000	4.0000	4.0000	-7.407%	257	2,382	-82.000%
2026-04-06	4.3500	4.3500	4.3200	4.3200	-6.695%	2	2,253	-83.333%
2026-04-02	5.2000	5.2000	4.6300	4.6300	-6.465%	3	2,255	-84.449%
2026-04-01	4.9000	4.9500	4.8500	4.9500	-16.102%	29	2,255	-85.455%
2026-03-31	6.4400	6.4400	5.9000	5.9000	-14.119%	127	2,255	-87.797%
2026-03-30	6.8600	6.8700	6.8600	6.8700	+11.345%	3	2,223	-89.520%
2026-03-27	6.1700	6.1700	6.1700	6.1700	+2.833%	1	2,223	-88.331%
2026-03-26	5.6500	6.0000	5.6500	6.0000	+17.647%	11	2,224	-88.000%
2026-03-25	5.3500	5.3500	5.0000	5.1000	-15.702%	97	2,224	-85.882%
2026-03-24	6.0500	6.0500	6.0500	6.0500	+2.542%	1	2,205	-88.099%
2026-03-23	6.1000	6.1500	5.8000	5.9000	-5.600%	7	2,204	-87.797%
2026-03-20	5.7200	6.2500	5.7200	6.2500	+6.838%	41	2,241	-88.480%
2026-03-18	5.8500	5.8500	5.8500	5.8500	-2.500%	1	2,200	-87.692%
2026-03-17	5.9100	6.0000	5.9100	6.0000	+4.348%	902	2,199	-88.000%
2026-03-16	4.9900	5.7500	4.9500	5.7500	+1.950%	22	1,326	-87.478%
2026-03-13	5.5500	5.6400	5.5500	5.6400	+9.515%	3	1,331	-87.234%
2026-03-11	5.1000	5.2000	5.1000	5.1500	-4.630%	13	1,330	-86.019%
2026-03-10	5.5000	5.5000	5.2000	5.4000	-10.744%	30	1,329	-86.667%
2026-03-09	6.4000	6.4100	6.0000	6.0500	+3.952%	49	1,334	-88.099%
2026-03-04	6.1000	6.1000	5.8200	5.8200	-7.472%	37	1,363	-87.629%
2026-03-03	6.4300	6.4300	6.2900	6.2900	+9.582%	5	1,326	-88.553%
2026-02-27	5.7300	5.7400	5.7300	5.7400	+0.702%	50	1,325	-87.456%
2026-02-24	5.9000	6.0000	5.6500	5.7000	-8.800%	18	1,375	-87.368%
2026-02-23	6.0500	6.2500	6.0000	6.2500	+11.607%	37	1,375	-88.480%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+1.083%	5	1,351	-87.143%
2026-02-13	5.9000	5.9000	5.3600	5.5400	+3.166%	137	1,357	-87.004%
2026-02-11	5.3000	5.3700	5.2300	5.3700	-1.828%	61	1,357	-86.592%
2026-02-10	5.5100	5.5500	5.3000	5.4700	+15.158%	22	1,400	-86.837%
2026-02-09	4.8500	4.8500	4.7300	4.7500	-2.062%	23	1,379	-84.842%
2026-02-06	5.0500	5.0500	4.2000	4.8500	-10.846%	103	1,380	-85.155%
2026-02-05	5.4400	5.4400	5.4400	5.4400	+4.615%	1	1,283	-86.765%
2026-02-04	5.4900	5.4900	5.2000	5.2000	+1.563%	4	1,284	-86.154%
2026-02-03	4.6400	5.1200	4.6400	5.1200	+1.992%	7	1,288	-85.938%
2026-02-02	5.3200	5.3200	4.9600	5.0200	-7.037%	41	1,284	-85.657%
2026-01-30	5.3500	5.4000	5.3500	5.4000	+1.313%	11	1,312	-86.667%
2026-01-29	5.3300	5.3300	5.3300	5.3300	+12.211%	3	1,303	-86.492%
2026-01-28	5.2500	5.5000	4.7500	4.7500	-20.168%	59	1,306	-84.842%
2026-01-27	6.0500	6.0500	5.9000	5.9500	-7.321%	4	1,261	-87.899%
2026-01-26	6.1900	6.5000	6.1200	6.4200	+16.727%	57	1,264	-88.785%
2026-01-23	5.4600	5.8500	5.3000	5.5000	+30.952%	1,102	1,276	-86.909%
2026-01-22	4.2000	4.3500	4.1500	4.2000	-4.762%	17	882	-82.857%
2026-01-21	4.2900	4.6000	4.2900	4.4100	-9.072%	30	883	-83.673%
2026-01-20	4.6500	4.8800	4.6500	4.8500	-9.515%	18	877	-85.155%
2026-01-16	5.4500	5.4500	5.2600	5.3600	+0.187%	5	866	-86.567%
2026-01-14	5.3300	5.3500	5.2400	5.3500	-7.599%	43	866	-86.542%
2026-01-13	5.6600	5.7900	5.6100	5.7900	-6.613%	44	881	-87.565%
2026-01-12	6.1600	6.2000	6.0700	6.2000	-3.125%	226	882	-88.387%
2026-01-09	6.6500	6.6500	6.4000	6.4000	-9.859%	34	777	-88.750%
2026-01-08	7.1000	7.1000	7.1000	7.1000	+7.089%	30	747	-89.859%
2026-01-07	6.3100	6.6300	6.3000	6.6300	-9.178%	7	717	-89.140%
2026-01-06	7.5800	7.5800	6.8000	7.3000	-12.048%	704	713	-90.137%
2025-12-31	8.3000	8.3000	8.3000	8.3000	+2.596%	1	9	-91.325%
2025-12-30	8.0100	8.0900	8.0100	8.0900	-8.068%	3	9	-91.100%
2025-12-26	8.8000	8.8000	8.8000	8.8000	0.000%	6	6	-91.818%