Dark

INTC20260918P105
INTC Sep 18 2026 105.00 Put (INTC260918P00105000)
option OPRA

EOD

Sep 2, 2026

15.77-7.344%(-1.25)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	17.7200	17.7200	15.3800	15.7700	-7.344%	14	9,793	0.000%
2026-09-01	18.6700	19.0900	16.4000	17.0200	+7.722%	100	9,805	-7.344%
2026-08-31	15.2500	16.1700	14.8500	15.8000	-1.924%	37	9,861	-0.190%
2026-08-28	15.0500	16.5000	13.5200	16.1100	+8.412%	50	9,877	-2.110%
2026-08-27	15.7600	16.1500	13.9700	14.8600	-19.327%	69	9,910	+6.124%
2026-08-26	18.9800	19.4300	18.4200	18.4200	+0.876%	21	9,948	-14.387%
2026-08-25	16.9300	18.3300	16.9300	18.2600	-1.404%	20	9,958	-13.636%
2026-08-24	18.4000	20.2200	18.2700	18.5200	+12.379%	57	9,964	-14.849%
2026-08-21	15.0500	16.5900	15.0500	16.4800	+9.720%	92	9,970	-4.308%
2026-08-20	16.2500	16.4500	14.7500	15.0200	+3.586%	256	9,921	+4.993%
2026-08-19	13.5000	15.7000	13.4500	14.5000	+15.722%	67	9,873	+8.759%
2026-08-18	10.3000	13.0600	10.3000	12.5300	+44.023%	209	9,849	+25.858%
2026-08-17	9.0500	9.4500	7.7300	8.7000	-7.348%	2,208	9,744	+81.264%
2026-08-14	8.8000	9.6000	7.8800	9.3900	+4.682%	1,182	9,038	+67.945%
2026-08-13	10.6500	10.6500	7.9500	8.9700	-15.377%	1,147	8,556	+75.808%
2026-08-12	10.3900	11.4000	9.9500	10.6000	-20.301%	210	8,299	+48.774%
2026-08-11	13.3200	13.9200	12.9500	13.3000	+0.226%	68	8,272	+18.571%
2026-08-10	13.5700	14.3000	12.2300	13.2700	+13.225%	174	8,234	+18.839%
2026-08-07	11.7200	13.5500	11.5500	11.7200	-10.942%	113	8,269	+34.556%
2026-08-06	14.9000	15.7000	12.0000	13.1600	+5.028%	321	8,274	+19.833%
2026-08-05	14.5000	15.0500	12.4800	12.5300	-12.378%	137	8,365	+25.858%
2026-08-04	16.6300	16.6300	13.9500	14.3000	-25.560%	104	8,343	+10.280%
2026-08-03	22.0000	22.1400	18.9500	19.2100	-3.613%	59	8,315	-17.907%
2026-07-31	16.7800	19.9300	15.8500	19.9300	+3.532%	62	8,295	-20.873%
2026-07-30	23.1700	23.1700	18.1800	19.2500	-22.535%	115	8,278	-18.078%
2026-07-29	22.4800	26.2500	22.4800	24.8500	+12.393%	101	8,278	-36.539%
2026-07-28	23.0000	24.5300	22.1100	22.1100	+14.917%	95	8,311	-28.675%
2026-07-27	18.7500	22.1000	18.0800	19.2400	-2.037%	85	8,298	-18.035%
2026-07-24	15.6000	19.6400	15.4500	19.6400	+15.394%	175	8,347	-19.705%
2026-07-23	16.6900	17.2900	15.5500	17.0200	+10.519%	477	8,314	-7.344%
2026-07-22	16.3400	16.3400	14.5600	15.4000	+1.987%	236	8,480	+2.403%
2026-07-21	15.8600	16.7200	14.9000	15.1000	-18.817%	368	8,522	+4.437%
2026-07-20	17.6800	18.7500	17.5200	18.6000	-5.344%	81	8,251	-15.215%
2026-07-17	20.5700	22.8000	19.6500	19.6500	+3.367%	70	8,196	-19.746%
2026-07-16	16.7600	19.5600	16.7600	19.0100	+16.626%	246	8,217	-17.044%
2026-07-15	14.6500	17.6000	14.4300	16.3000	+16.097%	190	8,211	-3.252%
2026-07-14	14.5000	15.5500	13.8500	14.0400	-11.364%	597	7,883	+12.322%
2026-07-13	15.0500	16.3400	14.7500	15.8400	+16.900%	391	7,599	-0.442%
2026-07-10	14.6500	14.6500	13.4400	13.5500	+3.120%	55	6,583	+16.384%
2026-07-09	12.5000	13.4500	12.5000	13.1400	-8.112%	271	6,570	+20.015%
2026-07-08	14.5100	16.5000	14.3000	14.3000	-0.487%	844	6,569	+10.280%
2026-07-07	12.4800	15.1000	12.4000	14.3700	+33.674%	176	6,267	+9.743%
2026-07-06	10.8200	10.8200	9.7900	10.7500	-10.788%	326	6,237	+46.698%
2026-07-02	10.0000	12.4000	9.4000	12.0500	+28.877%	163	5,978	+30.871%
2026-07-01	8.2000	9.5000	8.1100	9.3500	+36.099%	493	5,978	+68.663%
2026-06-30	7.7100	7.7100	6.8700	6.8700	-22.809%	96	5,796	+129.549%
2026-06-29	10.0500	11.7000	8.8400	8.9000	-7.867%	1,184	5,779	+77.191%
2026-06-26	9.7500	10.4000	9.5000	9.6600	+2.657%	160	5,281	+63.251%
2026-06-25	7.7800	10.2500	7.7800	9.4100	-6.832%	61	5,241	+67.588%
2026-06-24	9.0000	10.1000	8.9000	10.1000	+4.772%	61	5,207	+56.139%
2026-06-23	9.7200	9.7500	8.7500	9.6400	+22.025%	940	5,205	+63.589%
2026-06-22	8.2500	8.4900	7.9000	7.9000	-12.707%	354	4,453	+99.620%
2026-06-18	9.1000	10.0000	9.0000	9.0500	-22.650%	171	4,529	+74.254%
2026-06-17	12.6200	12.6500	11.2000	11.7000	-11.698%	132	4,529	+34.786%
2026-06-16	10.7500	13.2500	10.3900	13.2500	+26.794%	196	4,529	+19.019%
2026-06-15	10.4700	10.6500	9.9500	10.4500	-11.064%	176	4,442	+50.909%
2026-06-12	13.6000	13.6000	11.5200	11.7500	-13.856%	1,242	4,416	+34.213%
2026-06-11	14.5900	15.7000	13.5000	13.6400	-18.858%	106	4,165	+15.616%
2026-06-10	16.6700	17.6000	15.9500	16.8100	-2.551%	245	4,105	-6.187%
2026-06-09	14.4500	20.0000	14.4500	17.2500	+13.861%	522	3,966	-8.580%
2026-06-08	15.3000	16.6800	15.1500	15.1500	-22.108%	295	3,754	+4.092%
2026-06-05	16.9500	19.6500	16.5500	19.4500	+33.677%	482	3,720	-18.920%
2026-06-04	16.2000	16.2000	14.4700	14.5500	-2.349%	218	3,517	+8.385%
2026-06-03	14.9500	15.2900	14.5000	14.9000	-10.241%	70	3,410	+5.839%
2026-06-02	18.0000	18.0000	16.4000	16.6000	-2.639%	117	3,371	-5.000%
2026-06-01	16.2300	17.3200	15.6500	17.0500	+29.265%	1,124	3,351	-7.507%
2026-05-29	11.7500	13.7000	11.7500	13.1900	+3.858%	102	2,327	+19.560%
2026-05-28	13.0000	13.5000	12.4500	12.7000	-2.682%	133	2,376	+24.173%
2026-05-27	13.3500	13.8000	13.0500	13.0500	+3.571%	105	2,385	+20.843%
2026-05-26	13.1000	13.1000	11.9200	12.6000	-3.374%	38	2,355	+25.159%
2026-05-22	13.0500	13.4700	12.6900	13.0400	-5.507%	19	2,346	+20.936%
2026-05-21	14.0500	15.2500	13.7200	13.8000	-4.432%	204	2,338	+14.275%
2026-05-20	14.0700	15.3000	13.8700	14.4400	-10.143%	97	2,338	+9.211%
2026-05-19	17.5000	19.2500	16.0700	16.0700	-7.217%	868	1,336	-1.867%
2026-05-18	17.0000	18.9000	17.0000	17.3200	-0.802%	151	1,336	-8.949%
2026-05-15	18.0000	18.4500	17.2200	17.4600	+13.746%	363	1,336	-9.679%
2026-05-14	15.6900	15.9500	15.3500	15.3500	+4.209%	19	1,211	+2.736%
2026-05-13	14.2200	15.8800	14.2200	14.7300	-2.579%	48	1,231	+7.060%
2026-05-12	14.4600	16.2600	14.0000	15.1200	+11.095%	36	1,231	+4.299%
2026-05-11	13.0000	14.3500	13.0000	13.6100	-4.958%	461	1,231	+15.871%
2026-05-08	16.5600	16.5600	13.3800	14.3200	-17.273%	352	1,020	+10.126%
2026-05-07	17.6900	17.6900	16.2100	17.3100	+4.909%	230	999	-8.897%
2026-05-06	17.6500	18.2500	16.5000	16.5000	-10.618%	775	983	-4.424%
2026-05-05	19.3000	19.6000	17.7700	18.4600	-16.281%	344	419	-14.572%
2026-05-04	22.0500	22.2000	21.9500	22.0500	+2.036%	63	283	-28.481%
2026-05-01	21.6000	21.6500	21.5400	21.6100	-8.432%	93	181	-27.025%
2026-04-30	23.8500	24.0500	23.2500	23.6000	-3.476%	66	181	-33.178%
2026-04-29	24.0400	24.5000	24.0400	24.4500	-14.361%	31	128	-35.501%
2026-04-28	28.6500	28.6500	28.5500	28.5500	-6.240%	10	97	-44.764%
2026-04-24	29.2000	31.0500	29.1500	30.4500	0.000%	91	91	-48.210%