Dark

INTC20261120P50
INTC Nov 20 2026 50.00 Put (INTC261120P00050000)
option OPRA

EOD

Jul 16, 2026

1.85+17.834%(+0.28)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6800	1.8800	1.6600	1.8500	+17.834%	16	4,090	0.000%
2026-07-15	1.5500	1.7500	1.5300	1.5700	+7.534%	13	4,096	+17.834%
2026-07-14	1.4600	1.4600	1.4600	1.4600	-7.595%	2	4,088	+26.712%
2026-07-13	1.5300	1.5800	1.5100	1.5800	+12.057%	61	4,088	+17.089%
2026-07-10	1.4500	1.4500	1.4100	1.4100	-18.966%	3	4,086	+31.206%
2026-07-08	1.7100	1.8500	1.7100	1.7400	+1.163%	20	4,084	+6.322%
2026-07-07	1.5000	1.7200	1.5000	1.7200	+8.861%	4	4,088	+7.558%
2026-07-02	1.3200	1.5800	1.3200	1.5800	+23.438%	39	4,114	+17.089%
2026-06-29	1.2800	1.2800	1.2800	1.2800	0.000%	48	4,114	+44.531%
2026-06-26	1.2800	1.2800	1.2800	1.2800	0.000%	10	4,114	+44.531%
2026-06-25	1.3500	1.3700	1.2800	1.2800	-1.538%	33	4,114	+44.531%
2026-06-24	1.1800	1.3000	1.1800	1.3000	-0.763%	40	4,133	+42.308%
2026-06-23	1.2900	1.3100	1.2900	1.3100	+11.017%	108	4,143	+41.221%
2026-06-22	1.1800	1.1800	1.1800	1.1800	-4.065%	1	4,090	+56.780%
2026-06-18	1.2400	1.3000	1.1900	1.2300	-18.000%	80	4,105	+50.407%
2026-06-16	1.3600	1.5000	1.3600	1.5000	+22.951%	12	4,105	+23.333%
2026-06-15	1.3900	1.3900	1.2200	1.2200	-25.610%	15	4,107	+51.639%
2026-06-11	1.6400	1.6400	1.6400	1.6400	-5.202%	6	4,110	+12.805%
2026-06-10	1.7300	1.7300	1.7300	1.7300	-5.464%	20	4,110	+6.936%
2026-06-09	1.5900	2.0700	1.5900	1.8300	+18.831%	351	4,110	+1.093%
2026-06-08	1.5500	1.5500	1.5400	1.5400	-15.385%	6	4,140	+20.130%
2026-06-05	1.5100	1.8200	1.5100	1.8200	+43.307%	12	4,136	+1.648%
2026-06-04	1.3400	1.3400	1.2700	1.2700	-9.286%	6	4,146	+45.669%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-13.043%	22	4,151	+32.143%
2026-06-02	1.6500	1.6700	1.6000	1.6100	-2.424%	2,021	4,151	+14.907%
2026-06-01	1.6000	1.6500	1.6000	1.6500	+10.000%	15	2,717	+12.121%
2026-05-29	1.2700	1.5000	1.2700	1.5000	+29.310%	2	2,710	+23.333%
2026-05-28	1.1500	1.1600	1.1500	1.1600	-10.769%	10	2,709	+59.483%
2026-05-26	1.2200	1.4500	1.1900	1.3000	0.000%	8	2,716	+42.308%
2026-05-22	1.3200	1.3200	1.2900	1.3000	-10.345%	8	2,715	+42.308%
2026-05-20	1.3600	1.5400	1.3600	1.4500	-8.228%	112	2,717	+27.586%
2026-05-19	1.7600	1.7700	1.5400	1.5800	-9.714%	72	2,745	+17.089%
2026-05-18	1.5900	1.7500	1.5900	1.7500	+2.339%	29	2,745	+5.714%
2026-05-15	1.8000	1.8000	1.7100	1.7100	-12.755%	16	2,745	+8.187%
2026-05-14	1.3600	1.9600	1.3600	1.9600	+24.051%	31	2,744	-5.612%
2026-05-13	1.5800	1.5800	1.5800	1.5800	-5.952%	1	2,731	+17.089%
2026-05-12	1.6600	1.8500	1.6600	1.6800	0.000%	149	2,731	+10.119%
2026-05-11	1.6000	1.7500	1.5700	1.6800	-1.754%	122	2,731	+10.119%
2026-05-08	1.7700	2.1700	1.7100	1.7100	-6.557%	33	2,769	+8.187%
2026-05-07	1.8500	1.8600	1.8000	1.8300	-2.139%	43	2,767	+1.093%
2026-05-06	1.8600	1.8700	1.8000	1.8700	-3.608%	132	2,763	-1.070%
2026-05-05	1.9400	2.0500	1.9000	1.9400	-14.159%	215	2,740	-4.639%
2026-05-04	2.3100	2.3200	2.2600	2.2600	+0.444%	111	2,724	-18.142%
2026-05-01	2.2000	2.4700	2.1600	2.2500	-4.661%	20	2,821	-17.778%
2026-04-30	2.2800	2.4100	2.2800	2.3600	+0.426%	14	2,821	-21.610%
2026-04-29	2.5500	2.5500	2.3400	2.3500	-14.855%	2,080	2,819	-21.277%
2026-04-28	2.9600	2.9600	2.7600	2.7600	-6.122%	28	2,905	-32.971%
2026-04-27	2.8700	3.1300	2.8700	2.9400	-6.667%	39	2,884	-37.075%
2026-04-24	2.5700	3.3500	2.5700	3.1500	-33.263%	195	2,864	-41.270%
2026-04-23	4.6300	4.7200	4.5400	4.7200	-7.451%	4	2,794	-60.805%
2026-04-22	4.3500	5.1000	4.3500	5.1000	+3.030%	13	2,795	-63.725%
2026-04-21	4.7000	4.9500	4.7000	4.9500	+1.020%	34	2,753	-62.626%
2026-04-20	4.5000	4.9000	4.5000	4.9000	+6.522%	67	2,753	-62.245%
2026-04-17	4.4400	4.6500	4.3000	4.6000	-1.919%	58	2,737	-59.783%
2026-04-16	4.9500	5.0000	4.6900	4.6900	-9.808%	39	2,733	-60.554%
2026-04-15	5.2600	5.3000	5.0600	5.2000	-7.143%	334	2,722	-64.423%
2026-04-14	5.4500	5.7000	5.4000	5.6000	+6.667%	2,140	2,433	-66.964%
2026-04-13	5.4100	5.4100	5.2000	5.2500	-10.256%	20	566	-64.762%
2026-04-10	5.8000	5.8500	5.6000	5.8500	-1.681%	58	562	-68.376%
2026-04-09	6.5000	6.5000	5.9500	5.9500	-9.848%	228	517	-68.908%
2026-04-08	6.9900	6.9900	6.4700	6.6000	-21.522%	49	452	-71.970%
2026-04-07	8.4100	8.4100	8.4100	8.4100	-6.034%	1	416	-78.002%
2026-04-06	8.8500	8.9800	8.7700	8.9500	-3.763%	132	416	-79.330%
2026-04-02	9.4300	9.4300	9.3000	9.3000	-6.061%	20	409	-80.108%
2026-04-01	9.9000	9.9500	9.9000	9.9000	-18.249%	104	409	-81.313%
2026-03-24	12.0900	12.1100	12.0900	12.1100	+0.917%	4	307	-84.723%
2026-03-09	12.0000	12.0000	12.0000	12.0000	+5.263%	100	307	-84.583%
2026-03-05	11.0200	11.4000	11.0200	11.4000	-5.394%	2	207	-83.772%
2026-03-04	12.0500	12.0500	12.0500	12.0500	+8.072%	2	206	-84.647%
2026-02-24	11.1900	11.2000	11.1400	11.1500	-5.588%	258	205	-83.408%
2026-02-20	12.2500	12.2500	11.8000	11.8100	+5.446%	9	145	-84.335%
2026-02-18	11.2000	11.2000	11.2000	11.2000	+0.901%	24	147	-83.482%
2026-02-17	11.1000	11.1000	11.1000	11.1000	+6.220%	11	147	-83.333%
2026-02-10	10.7500	10.7500	10.4500	10.4500	+2.051%	3	137	-82.297%
2026-02-09	10.2400	10.2400	10.2400	10.2400	+5.026%	5	137	-81.934%
2026-02-06	9.7500	9.7500	9.7500	9.7500	-6.788%	5	137	-81.026%
2026-02-05	10.7500	10.8000	10.3000	10.4600	+1.455%	120	137	-82.314%
2026-02-03	10.3100	10.3100	10.3100	10.3100	+1.078%	1	53	-82.056%
2026-01-30	10.2400	10.2400	10.2000	10.2000	+1.493%	4	52	-81.863%
2026-01-29	10.0500	10.0500	10.0500	10.0500	-1.951%	1	53	-81.592%
2026-01-28	10.5000	10.5000	10.2500	10.2500	-14.583%	11	53	-81.951%
2026-01-27	11.9000	12.0000	11.9000	12.0000	+2.652%	2	54	-84.583%
2026-01-23	10.9000	11.6900	10.9000	11.6900	+36.247%	23	53	-84.175%
2026-01-22	8.5500	8.5800	8.5500	8.5800	-1.379%	11	52	-78.438%
2026-01-21	9.0000	9.0800	8.6100	8.7000	-8.421%	11	42	-78.736%
2026-01-20	9.8500	9.8500	9.5000	9.5000	-11.215%	4	35	-80.526%
2026-01-16	10.7000	10.7000	10.7000	10.7000	+0.187%	1	32	-82.710%
2026-01-15	10.6800	10.6800	10.6800	10.6800	-0.651%	2	32	-82.678%
2026-01-14	10.7500	10.7500	10.7500	10.7500	-0.922%	2	30	-82.791%
2026-01-13	10.8500	10.8500	10.8500	10.8500	-9.959%	25	28	-82.949%
2026-01-12	12.0500	12.0500	12.0500	12.0500	-3.677%	1	3	-84.647%
2026-01-07	12.5100	12.5100	12.5100	12.5100	0.000%	2	2	-85.212%