Dark

INTC20261120P60
INTC Nov 20 2026 60.00 Put (INTC261120P00060000)
option OPRA

EOD

Jul 16, 2026

3.72+18.850%(+0.59)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.4000	3.7200	3.3500	3.7200	+18.850%	21	1,886	0.000%
2026-07-15	2.9100	3.3000	2.9100	3.1300	+13.818%	9	1,874	+18.850%
2026-07-14	2.7000	2.7500	2.7000	2.7500	+1.103%	17	1,869	+35.273%
2026-07-09	2.7600	2.7600	2.7200	2.7200	-10.820%	3	1,869	+36.765%
2026-07-08	3.3000	3.3000	3.0500	3.0500	-3.481%	5	1,872	+21.967%
2026-07-07	2.8800	3.2200	2.8800	3.1600	+35.622%	60	1,869	+17.722%
2026-07-06	2.4000	2.4400	2.3300	2.3300	-16.487%	11	1,862	+59.657%
2026-07-02	2.4800	2.7900	2.4700	2.7900	+22.368%	17	1,863	+33.333%
2026-07-01	2.0200	2.2800	2.0200	2.2800	+23.913%	10	1,863	+63.158%
2026-06-30	1.8900	1.8900	1.8400	1.8400	-15.596%	3	1,853	+102.174%
2026-06-29	2.2400	2.2400	2.1800	2.1800	-5.217%	59	1,854	+70.642%
2026-06-26	2.2400	2.3100	2.2000	2.3000	+2.679%	35	1,797	+61.739%
2026-06-25	2.0200	2.5000	2.0200	2.2400	-6.667%	41	1,765	+66.071%
2026-06-24	2.1500	2.4000	1.9200	2.4000	+2.128%	8	1,737	+55.000%
2026-06-23	2.2600	2.3500	2.2600	2.3500	+20.513%	6	1,731	+58.298%
2026-06-22	2.0000	2.1100	1.9500	1.9500	-12.162%	208	1,732	+90.769%
2026-06-18	2.2200	2.3300	2.1800	2.2200	-17.778%	41	1,733	+67.568%
2026-06-16	2.2900	2.7100	2.2900	2.7000	+14.894%	122	1,733	+37.778%
2026-06-15	2.4500	2.4500	2.3000	2.3500	-9.615%	29	1,783	+58.298%
2026-06-12	2.6200	2.6500	2.5600	2.6000	-3.704%	8	1,767	+43.077%
2026-06-11	3.1000	3.1000	2.7000	2.7000	-21.739%	104	1,770	+37.778%
2026-06-10	3.3000	3.4500	3.3000	3.4500	+1.471%	10	1,668	+7.826%
2026-06-09	2.5100	3.9900	2.5100	3.4000	+12.583%	83	1,661	+9.412%
2026-06-08	3.1000	3.1000	3.0200	3.0200	-14.930%	4	1,655	+23.179%
2026-06-05	3.0000	3.5500	3.0000	3.5500	+30.515%	37	1,654	+4.789%
2026-06-04	2.7600	2.7600	2.7200	2.7200	-2.509%	2	1,662	+36.765%
2026-06-03	2.7100	2.8500	2.7100	2.7900	-10.000%	9	1,660	+33.333%
2026-06-02	3.0500	3.3500	3.0500	3.1000	-4.615%	21	1,655	+20.000%
2026-06-01	3.2500	3.2500	3.0300	3.2500	+32.653%	49	1,646	+14.462%
2026-05-29	2.4100	2.4500	2.4000	2.4500	+2.083%	4	1,634	+51.837%
2026-05-28	2.5000	2.5000	2.2800	2.4000	-1.639%	28	1,634	+55.000%
2026-05-27	2.5600	2.8100	2.4400	2.4400	-2.400%	16	1,620	+52.459%
2026-05-26	2.3700	2.5000	2.3700	2.5000	+3.306%	7	1,617	+48.800%
2026-05-22	2.5000	2.5200	2.4200	2.4200	-5.469%	16	1,621	+53.719%
2026-05-21	2.6000	2.6000	2.5600	2.5600	-8.897%	14	1,631	+45.313%
2026-05-20	2.7200	2.9500	2.7200	2.8100	-9.355%	26	1,631	+32.384%
2026-05-19	3.2500	3.2500	3.1000	3.1000	-6.061%	35	1,639	+20.000%
2026-05-18	3.3500	3.5000	3.3000	3.3000	0.000%	27	1,639	+12.727%
2026-05-15	3.6700	3.6700	3.2900	3.3000	+4.762%	62	1,639	+12.727%
2026-05-14	3.2500	3.2500	3.1000	3.1500	+1.286%	6	1,603	+18.095%
2026-05-13	3.0400	3.1100	2.9600	3.1100	+0.323%	64	1,597	+19.614%
2026-05-12	3.4500	3.4500	3.1000	3.1000	+3.679%	69	1,597	+20.000%
2026-05-11	3.0500	3.0600	2.9500	2.9900	-6.563%	103	1,597	+24.415%
2026-05-08	3.2000	3.2300	3.1000	3.2000	-8.571%	322	1,495	+16.250%
2026-05-07	3.3500	3.5000	3.2500	3.5000	+4.790%	33	1,232	+6.286%
2026-05-06	3.5500	3.5500	3.3400	3.3400	-9.730%	94	1,234	+11.377%
2026-05-05	3.8000	3.8500	3.6000	3.7000	-14.943%	267	1,190	+0.541%
2026-05-04	4.4000	4.4000	4.2700	4.3500	+1.163%	39	1,031	-14.483%
2026-05-01	4.2500	4.3000	4.2500	4.3000	-5.495%	16	998	-13.488%
2026-04-30	4.4000	4.6000	4.4000	4.5500	0.000%	9	998	-18.242%
2026-04-29	5.0000	5.0000	4.5200	4.5500	-13.662%	76	995	-18.242%
2026-04-28	5.9500	6.0500	5.2700	5.2700	-4.182%	37	944	-29.412%
2026-04-27	5.4200	5.8000	5.4000	5.5000	-8.333%	134	958	-32.364%
2026-04-24	4.8500	6.2500	4.8500	6.0000	-32.961%	349	1,044	-38.000%
2026-04-23	8.9500	8.9500	8.6500	8.9500	-5.789%	14	731	-58.436%
2026-04-22	9.1300	9.5000	9.0000	9.5000	+4.396%	14	731	-60.842%
2026-04-21	9.1000	9.1000	9.1000	9.1000	-1.302%	1	726	-59.121%
2026-04-20	9.0100	9.2200	8.9000	9.2200	+8.471%	16	726	-59.653%
2026-04-17	8.4000	8.7000	8.1900	8.5000	-2.635%	11	717	-56.235%
2026-04-16	9.0000	9.0000	8.7300	8.7300	-11.818%	10	713	-57.388%
2026-04-15	9.3600	9.9000	9.3600	9.9000	-2.941%	13	712	-62.424%
2026-04-14	9.9700	10.2000	9.9700	10.2000	+6.472%	7	721	-63.529%
2026-04-13	9.9400	9.9400	9.4000	9.5800	-6.445%	250	721	-61.169%
2026-04-10	10.7400	10.7400	10.0000	10.2400	-6.824%	190	542	-63.672%
2026-04-09	11.1000	11.1500	10.8700	10.9900	-3.001%	364	398	-66.151%
2026-04-08	12.0600	12.0600	11.3300	11.3300	-20.547%	61	85	-67.167%
2026-04-07	14.2600	14.2600	14.2600	14.2600	-6.061%	1	40	-73.913%
2026-04-06	15.0000	15.1800	15.0000	15.1800	-2.630%	28	39	-75.494%
2026-04-02	15.6000	15.6000	15.5900	15.5900	-9.360%	4	7	-76.139%
2026-03-10	17.2000	17.2000	17.2000	17.2000	+6.502%	4	7	-78.372%
2026-02-09	16.3000	16.3000	16.1500	16.1500	-6.268%	2	7	-76.966%
2026-01-28	17.0000	17.2300	17.0000	17.2300	-15.415%	2	7	-78.410%
2026-01-26	20.2000	20.3700	20.2000	20.3700	+34.013%	2	7	-81.738%
2026-01-22	15.2000	15.2000	15.2000	15.2000	-0.654%	1	7	-75.526%
2026-01-21	15.2000	15.3500	15.1500	15.3000	-7.385%	5	6	-75.686%
2026-01-20	16.3600	16.5200	16.3600	16.5200	-6.667%	2	2	-77.482%
2026-01-14	17.7000	17.7000	17.7000	17.7000	0.000%	1	1	-78.983%