Dark

INTC20261120P45
INTC Nov 20 2026 45.00 Put (INTC261120P00045000)
option OPRA

EOD

Jul 16, 2026

1.24+21.569%(+0.22)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.1800	1.2500	1.1800	1.2400	+21.569%	43	4,694	0.000%
2026-07-15	1.0400	1.0400	1.0200	1.0200	+8.511%	2	4,651	+21.569%
2026-07-14	0.9600	0.9600	0.9400	0.9400	-10.476%	2	4,649	+31.915%
2026-07-13	1.0600	1.0600	1.0000	1.0500	+9.375%	4	4,647	+18.095%
2026-07-10	0.9600	0.9600	0.9600	0.9600	-5.882%	1	4,646	+29.167%
2026-07-09	1.0100	1.0700	1.0100	1.0200	-12.069%	3	4,646	+21.569%
2026-07-08	1.2000	1.2300	1.1600	1.1600	-3.333%	14	4,646	+6.897%
2026-07-07	1.1000	1.2100	1.1000	1.2000	+26.316%	17	4,633	+3.333%
2026-07-06	0.9500	0.9500	0.9500	0.9500	-5.000%	2	4,623	+30.526%
2026-07-02	0.8900	1.0000	0.8900	1.0000	+35.135%	51	4,653	+24.000%
2026-06-30	0.7800	0.7800	0.7400	0.7400	-18.681%	21	4,653	+67.568%
2026-06-26	0.9000	0.9100	0.9000	0.9100	0.000%	14	4,646	+36.264%
2026-06-24	0.9300	0.9300	0.9100	0.9100	-6.186%	2	4,646	+36.264%
2026-06-23	0.9200	0.9700	0.9000	0.9700	+6.593%	71	4,646	+27.835%
2026-06-22	0.9100	0.9100	0.9100	0.9100	+5.814%	4	4,639	+36.264%
2026-06-18	0.8500	0.9500	0.8500	0.8600	-5.495%	16	4,627	+44.186%
2026-06-15	0.9100	0.9100	0.9100	0.9100	-9.901%	3	4,627	+36.264%
2026-06-12	1.0000	1.0100	1.0000	1.0100	-1.942%	2	4,630	+22.772%
2026-06-11	1.0300	1.0300	1.0300	1.0300	-11.966%	20	4,628	+20.388%
2026-06-10	1.1500	1.1700	1.1500	1.1700	-0.847%	21	4,648	+5.983%
2026-06-09	1.4100	1.4100	1.1800	1.1800	+7.273%	14	4,628	+5.085%
2026-06-08	1.0000	1.1000	1.0000	1.1000	-8.333%	6	4,635	+12.727%
2026-06-05	1.0700	1.2000	1.0700	1.2000	+42.857%	23	4,640	+3.333%
2026-06-04	1.0100	1.0100	0.8400	0.8400	-16.000%	18	4,617	+47.619%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-10.714%	20	4,632	+24.000%
2026-06-02	1.1200	1.1200	1.1200	1.1200	0.000%	1	4,652	+10.714%
2026-06-01	1.0500	1.1200	1.0500	1.1200	+43.590%	12	4,651	+10.714%
2026-05-29	0.7800	0.7800	0.7800	0.7800	-13.333%	10	4,639	+58.974%
2026-05-27	0.9200	0.9200	0.9000	0.9000	0.000%	14	4,639	+37.778%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-17.431%	15	4,625	+37.778%
2026-05-20	1.0400	1.0900	1.0400	1.0900	+0.926%	6	4,640	+13.761%
2026-05-19	1.1300	1.1300	1.0800	1.0800	-3.571%	23	4,634	+14.815%
2026-05-18	1.2500	1.2500	1.1100	1.1200	-8.197%	60	4,634	+10.714%
2026-05-15	1.2200	1.2200	1.2200	1.2200	+7.965%	1	4,634	+1.639%
2026-05-14	1.2000	1.2000	1.1300	1.1300	0.000%	14	4,642	+9.735%
2026-05-12	1.1900	1.2000	1.1300	1.1300	-5.042%	43	4,628	+9.735%
2026-05-11	1.2000	1.2000	1.1400	1.1900	-7.752%	24	4,628	+4.202%
2026-05-08	1.2400	1.2900	1.2400	1.2900	0.000%	37	4,579	-3.876%
2026-05-06	1.2900	1.2900	1.2900	1.2900	-7.194%	10	4,554	-3.876%
2026-05-05	1.3500	1.4100	1.3500	1.3900	-13.125%	13	4,544	-10.791%
2026-05-04	1.6000	1.6100	1.5600	1.6000	-4.192%	6	4,555	-22.500%
2026-04-30	1.5900	1.6700	1.5900	1.6700	+3.086%	11	4,559	-25.749%
2026-04-29	1.6700	1.6700	1.6200	1.6200	-19.802%	32	4,548	-23.457%
2026-04-28	2.0100	2.1900	2.0100	2.0200	-5.607%	5	4,576	-38.614%
2026-04-27	2.0500	2.1400	2.0000	2.1400	-3.167%	38	4,578	-42.056%
2026-04-24	1.9600	2.2100	1.7000	2.2100	-34.808%	187	4,568	-43.891%
2026-04-23	3.1500	3.3900	3.0500	3.3900	-1.739%	47	4,676	-63.422%
2026-04-22	3.2900	3.4500	3.2900	3.4500	+5.505%	5	4,637	-64.058%
2026-04-21	3.2200	3.2700	3.2200	3.2700	-0.305%	9	4,630	-62.080%
2026-04-20	3.1500	3.3500	3.1500	3.2800	+5.806%	324	4,630	-62.195%
2026-04-17	3.0000	3.1500	2.9100	3.1000	-3.125%	218	4,317	-60.000%
2026-04-16	3.1800	3.2500	3.1600	3.2000	-12.329%	13	4,128	-61.250%
2026-04-15	3.4000	3.6500	3.4000	3.6500	-3.694%	5	4,131	-66.027%
2026-04-14	3.7600	3.9500	3.7600	3.7900	+4.408%	24	4,128	-67.282%
2026-04-13	3.7800	3.7800	3.5500	3.6300	-6.923%	74	4,104	-65.840%
2026-04-10	3.9800	4.0000	3.9000	3.9000	-6.699%	33	4,047	-68.205%
2026-04-09	4.4000	4.4000	4.1800	4.1800	-6.067%	43	4,028	-70.335%
2026-04-08	4.9400	4.9400	4.4000	4.4500	-26.568%	44	4,014	-72.135%
2026-04-07	6.0000	6.3000	5.9700	6.0600	-6.047%	27	4,013	-79.538%
2026-04-06	6.0000	6.4500	6.0000	6.4500	-2.273%	2	3,987	-80.775%
2026-04-02	6.7000	6.7000	6.6000	6.6000	-9.589%	4	3,984	-81.212%
2026-04-01	7.7000	7.7000	7.2000	7.3000	-14.620%	37	3,984	-83.014%
2026-03-31	8.8800	8.8800	8.5500	8.5500	-9.043%	3	3,983	-85.497%
2026-03-30	9.4000	9.4000	9.4000	9.4000	+6.215%	2	3,981	-86.809%
2026-03-27	8.8500	8.8500	8.8500	8.8500	+2.312%	2	3,983	-85.989%
2026-03-26	8.3000	8.6500	8.3000	8.6500	+16.107%	6	3,985	-85.665%
2026-03-25	7.5500	7.5500	7.2000	7.4500	-14.760%	191	3,984	-83.356%
2026-03-24	8.8100	8.8200	8.7400	8.7400	+1.628%	8	3,935	-85.812%
2026-03-23	8.4500	8.6000	8.4500	8.6000	-1.149%	2	3,935	-85.581%
2026-03-20	8.6000	8.7000	8.6000	8.7000	+6.487%	4	3,933	-85.747%
2026-03-19	8.4500	8.4500	8.1200	8.1700	+1.114%	11	3,935	-84.823%
2026-03-18	8.5400	8.5400	8.0800	8.0800	-6.047%	2	3,932	-84.653%
2026-03-17	8.5000	8.6000	8.5000	8.6000	+7.500%	46	3,930	-85.581%
2026-03-16	7.3000	8.0000	7.2500	8.0000	-3.614%	4	3,974	-84.500%
2026-03-13	8.3000	8.3000	8.3000	8.3000	+1.220%	1	3,972	-85.060%
2026-03-12	8.2000	8.2000	8.2000	8.2000	+7.895%	22	3,973	-84.878%
2026-03-11	7.4500	7.6000	7.4500	7.6000	-13.636%	15	3,995	-83.684%
2026-03-09	8.8500	8.8500	8.8000	8.8000	+10.000%	2	3,993	-85.909%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-2.200%	1	3,993	-84.500%
2026-03-04	8.8500	8.8500	8.1500	8.1800	-8.603%	51	3,992	-84.841%
2026-03-03	9.0000	9.1000	8.9200	8.9500	+11.875%	15	3,965	-86.145%
2026-02-25	8.2000	8.2000	8.0000	8.0000	-7.514%	6	3,968	-84.500%
2026-02-23	8.6500	8.6500	8.6500	8.6500	-1.143%	5	3,968	-85.665%
2026-02-20	8.8000	8.8000	8.7000	8.7500	-1.575%	205	3,963	-85.829%
2026-02-19	8.8900	8.8900	8.8900	8.8900	+3.977%	1	3,918	-86.052%
2026-02-18	8.5500	8.5500	8.5500	8.5500	+4.268%	2	3,917	-85.497%
2026-02-17	8.4000	8.4000	8.1700	8.2000	+1.863%	86	3,919	-84.878%
2026-02-13	8.0500	8.0500	8.0500	8.0500	+3.205%	1	3,924	-84.596%
2026-02-12	7.8000	7.8000	7.8000	7.8000	+13.372%	1	3,924	-84.103%
2026-02-09	7.2000	7.2000	6.8800	6.8800	+5.038%	28	3,923	-81.977%
2026-02-06	7.2500	7.3500	6.5500	6.5500	-14.379%	13	3,923	-81.069%
2026-02-05	7.9500	7.9500	7.6500	7.6500	+0.923%	58	3,934	-83.791%
2026-02-04	7.5800	7.5800	7.5800	7.5800	+1.067%	28	3,926	-83.641%
2026-02-03	7.5000	7.5000	7.5000	7.5000	+1.351%	1	3,926	-83.467%
2026-02-02	7.8500	7.8500	7.2300	7.4000	-0.671%	100	3,925	-83.243%
2026-01-30	7.4500	7.5000	7.4500	7.4500	-1.325%	100	3,945	-83.356%
2026-01-29	7.7800	7.7800	7.5500	7.5500	+4.861%	4	3,845	-83.576%
2026-01-28	7.4700	7.4700	7.1500	7.2000	-17.336%	544	3,845	-82.778%
2026-01-27	9.1000	9.1000	8.5600	8.7100	-6.745%	56	3,305	-85.763%
2026-01-26	9.0900	9.4700	9.0900	9.3400	+11.589%	26	3,261	-86.724%
2026-01-23	8.4500	8.5000	7.9000	8.3700	+39.500%	3,299	3,244	-85.185%
2026-01-22	6.2500	6.3500	6.0000	6.0000	-7.692%	3	215	-79.333%
2026-01-21	6.5000	6.5000	6.5000	6.5000	-18.239%	3	217	-80.923%
2026-01-14	7.9500	7.9500	7.9500	7.9500	0.000%	1	214	-84.403%
2026-01-13	7.9000	8.0000	7.9000	7.9500	-10.169%	151	213	-84.403%
2026-01-12	8.8500	8.8500	8.8500	8.8500	+4.610%	1	65	-85.989%
2026-01-09	8.8700	8.8700	8.4500	8.4600	-6.519%	111	64	-85.343%
2026-01-07	9.0500	9.0500	9.0500	9.0500	0.000%	100	100	-86.298%