Dark

INTC20260918P100
INTC Sep 18 2026 100.00 Put (INTC260918P00100000)
option OPRA

EOD

Sep 2, 2026

11.33-8.036%(-0.99)865

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	12.3200	12.7000	10.7500	11.3300	-8.036%	865	17,325	0.000%
2026-09-01	13.0000	14.2600	11.8400	12.3200	+6.207%	167	17,374	-8.036%
2026-08-31	10.2000	12.0000	10.2000	11.6000	-1.778%	27	17,540	-2.328%
2026-08-28	11.3800	12.1800	9.4500	11.8100	+14.660%	102	17,550	-4.064%
2026-08-27	12.1000	12.9000	9.8800	10.3000	-23.134%	211	17,563	+10.000%
2026-08-26	14.5000	15.4000	13.4000	13.4000	-3.389%	193	17,686	-15.448%
2026-08-25	12.0800	14.1800	12.0800	13.8700	-3.007%	159	17,676	-18.313%
2026-08-24	13.7000	16.0000	13.7000	14.3000	+15.789%	157	17,673	-20.769%
2026-08-21	11.4000	12.6700	11.2500	12.3500	+9.778%	332	17,670	-8.259%
2026-08-20	11.5000	12.6700	10.9200	11.2500	+3.211%	350	17,618	+0.711%
2026-08-19	8.3500	11.7500	8.3500	10.9000	+25.287%	550	17,564	+3.945%
2026-08-18	8.0000	9.7000	7.9000	8.7000	+44.279%	1,185	17,784	+30.230%
2026-08-17	6.2500	6.7500	5.3000	6.0300	-9.323%	1,468	17,769	+87.894%
2026-08-14	6.4500	6.8500	5.6500	6.6500	+3.906%	387	16,646	+70.376%
2026-08-13	7.7300	7.9500	5.6500	6.4000	-20.000%	1,216	16,535	+77.031%
2026-08-12	8.0500	8.2500	7.1500	8.0000	-17.949%	808	16,523	+41.625%
2026-08-11	10.6000	11.0000	9.7400	9.7500	-4.412%	1,283	16,335	+16.205%
2026-08-10	10.3800	11.0500	9.1500	10.2000	+14.994%	501	16,279	+11.078%
2026-08-07	8.9900	10.7100	8.8700	8.8700	-13.883%	600	16,322	+27.734%
2026-08-06	11.8000	12.5000	9.3000	10.3000	+4.569%	636	16,257	+10.000%
2026-08-05	11.4000	12.0000	9.7000	9.8500	-12.444%	537	16,002	+15.025%
2026-08-04	13.1000	13.1000	11.1200	11.2500	-27.653%	897	16,005	+0.711%
2026-08-03	17.8200	18.2200	15.5500	15.5500	-2.813%	54	15,854	-27.138%
2026-07-31	13.3600	16.0000	13.0000	16.0000	+1.587%	41	15,843	-29.188%
2026-07-30	18.9000	18.9000	14.6800	15.7500	-27.752%	266	15,839	-28.063%
2026-07-29	18.8700	21.8000	18.6400	21.8000	+13.838%	121	15,919	-48.028%
2026-07-28	18.8500	21.0800	18.2000	19.1500	+20.668%	368	15,927	-40.836%
2026-07-27	15.6700	18.8800	14.7000	15.8700	-0.688%	1,330	16,217	-28.607%
2026-07-24	13.1500	16.1000	12.5000	15.9800	+12.535%	749	16,676	-29.099%
2026-07-23	14.0000	14.3500	12.6900	14.2000	+6.527%	292	16,300	-20.211%
2026-07-22	13.6000	13.8300	12.0000	13.3300	+6.555%	398	16,150	-15.004%
2026-07-21	13.0700	13.7200	12.3000	12.5100	-19.910%	2,277	15,954	-9.432%
2026-07-20	15.7500	15.8600	14.3500	15.6200	-8.655%	196	16,040	-27.465%
2026-07-17	18.0000	19.4300	15.7400	17.1000	+8.503%	262	16,004	-33.743%
2026-07-16	13.9800	16.4000	13.9800	15.7600	+18.675%	370	15,956	-28.109%
2026-07-15	11.4500	14.6200	11.2500	13.2800	+13.407%	3,162	15,940	-14.684%
2026-07-14	11.4600	12.8400	11.3000	11.7100	-10.951%	3,430	14,732	-3.245%
2026-07-13	12.1300	13.5000	12.1300	13.1500	+19.872%	1,065	11,647	-13.840%
2026-07-10	12.1000	12.1000	10.9200	10.9700	-0.091%	268	11,362	+3.282%
2026-07-09	10.3700	11.1900	10.0000	10.9800	-7.809%	744	11,236	+3.188%
2026-07-08	12.5000	13.7800	11.9100	11.9100	-2.377%	433	11,169	-4.870%
2026-07-07	10.1500	12.5000	10.1500	12.2000	+44.379%	749	11,037	-7.131%
2026-07-06	8.4500	8.8000	8.0000	8.4500	-13.333%	1,178	10,583	+34.083%
2026-07-02	8.0000	10.2500	7.3400	9.7500	+22.642%	343	9,544	+16.205%
2026-07-01	6.7100	7.9500	6.5800	7.9500	+38.261%	305	9,544	+42.516%
2026-06-30	7.0500	7.0500	5.7000	5.7500	-21.875%	286	9,581	+97.043%
2026-06-29	8.5000	9.7000	7.2500	7.3600	-6.122%	447	9,577	+53.940%
2026-06-26	8.7000	8.7000	7.6500	7.8400	+4.533%	128	9,328	+44.515%
2026-06-25	6.6500	8.9600	6.3500	7.5000	-7.407%	99	9,302	+51.067%
2026-06-24	7.7500	8.5000	7.1000	8.1000	+2.532%	520	9,316	+39.877%
2026-06-23	8.2500	8.7500	7.1500	7.9000	+21.914%	239	8,969	+43.418%
2026-06-22	6.9000	6.9500	6.3000	6.4800	-13.944%	562	8,999	+74.846%
2026-06-18	7.9200	8.3000	7.3000	7.5300	-23.163%	712	7,466	+50.465%
2026-06-17	9.8000	10.4500	8.9500	9.8000	-10.502%	4,251	7,466	+15.612%
2026-06-16	9.0500	10.9500	8.4500	10.9500	+25.862%	337	7,466	+3.470%
2026-06-15	9.4500	9.4500	8.2000	8.7000	-11.675%	357	7,248	+30.230%
2026-06-12	11.2700	11.6500	9.5000	9.8500	-12.832%	576	7,178	+15.025%
2026-06-11	12.0000	13.2000	11.0700	11.3000	-19.858%	1,094	7,128	+0.265%
2026-06-10	13.8500	14.7500	13.0000	14.1000	+0.786%	1,661	6,789	-19.645%
2026-06-09	12.4500	16.9500	12.0000	13.9900	+6.631%	1,029	5,309	-19.014%
2026-06-08	12.5000	13.9000	12.5000	13.1200	-23.050%	188	4,864	-13.643%
2026-06-05	13.6000	17.0500	13.6000	17.0500	+42.083%	382	4,804	-33.548%
2026-06-04	13.0400	13.0400	12.0000	12.0000	-1.235%	588	4,782	-5.583%
2026-06-03	11.5000	12.7600	11.1000	12.1500	-12.903%	140	4,790	-6.749%
2026-06-02	14.9500	15.0200	13.8500	13.9500	-1.413%	1,007	4,772	-18.781%
2026-06-01	15.0000	15.0000	13.2000	14.1500	+16.942%	211	3,936	-19.929%
2026-05-29	9.6500	12.2000	9.5500	12.1000	+14.151%	198	3,897	-6.364%
2026-05-28	10.4500	11.5000	10.3000	10.6000	+0.760%	77	3,805	+6.887%
2026-05-27	10.4200	11.7000	10.4200	10.5200	+1.643%	602	3,790	+7.700%
2026-05-26	10.4900	11.0200	9.8400	10.3500	-3.900%	135	3,368	+9.469%
2026-05-22	11.0000	11.1500	10.5000	10.7700	-5.939%	539	3,597	+5.200%
2026-05-21	12.4000	12.8000	11.3900	11.4500	-4.583%	100	3,465	-1.048%
2026-05-20	12.1200	12.5500	11.8000	12.0000	-10.448%	99	3,465	-5.583%
2026-05-19	15.0300	16.3000	13.4000	13.4000	-7.459%	120	3,388	-15.448%
2026-05-18	13.5000	16.0200	13.0000	14.4800	-1.831%	253	3,388	-21.754%
2026-05-15	15.1000	15.7000	14.5500	14.7500	+11.405%	649	3,388	-23.186%
2026-05-14	13.8000	14.2500	13.0500	13.2400	+5.920%	171	3,304	-14.426%
2026-05-13	12.0000	13.4200	12.0000	12.5000	-4.580%	285	3,228	-9.360%
2026-05-12	12.2400	13.8000	11.8100	13.1000	+13.715%	428	3,228	-13.511%
2026-05-11	11.2500	12.1500	10.8000	11.5200	-5.107%	698	3,228	-1.649%
2026-05-08	13.5000	13.6500	11.4300	12.1400	-17.415%	2,587	3,002	-6.672%
2026-05-07	14.2000	14.7700	13.7000	14.7000	+4.034%	491	1,694	-22.925%
2026-05-06	14.3500	15.3300	14.0300	14.1300	-10.000%	1,003	1,518	-19.816%
2026-05-05	16.9700	16.9700	15.2500	15.7000	-18.229%	368	692	-27.834%
2026-05-04	19.4500	19.4500	18.7000	19.2000	+4.348%	311	450	-40.990%
2026-05-01	18.7300	18.9000	18.2000	18.4000	-9.582%	190	56	-38.424%
2026-04-30	20.3500	20.3800	20.3500	20.3500	-1.928%	13	56	-44.324%
2026-04-29	21.6900	21.6900	20.3500	20.7500	-17.429%	41	64	-45.398%
2026-04-28	26.1100	26.1100	25.1300	25.1300	+1.659%	3	42	-54.914%
2026-04-27	24.1000	24.7200	23.6500	24.7200	-4.630%	16	40	-54.167%
2026-04-24	23.5000	26.1000	23.5000	25.9200	-29.006%	23	25	-56.289%
2026-04-20	36.5100	36.5100	36.5100	36.5100	0.000%	5	5	-68.967%