Dark

INTC20260918P110
INTC Sep 18 2026 110.00 Put (INTC260918P00110000)
option OPRA

EOD

Sep 2, 2026

20.40-5.072%(-1.09)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	21.2500	21.2500	20.0300	20.4000	-5.072%	64	17,889	0.000%
2026-09-01	24.0000	24.0000	21.0000	21.4900	+4.320%	60	17,919	-5.072%
2026-08-31	19.5500	20.7500	19.5500	20.6000	0.000%	20	17,926	-0.971%
2026-08-28	18.4800	21.1700	18.1000	20.6000	+8.421%	134	17,928	-0.971%
2026-08-27	20.0000	20.3900	18.5600	19.0000	-17.391%	274	17,934	+7.368%
2026-08-26	23.0000	24.5700	23.0000	23.0000	-0.476%	134	18,036	-11.304%
2026-08-25	21.9500	23.1100	20.8500	23.1100	+1.226%	121	18,008	-11.727%
2026-08-24	21.9500	24.8500	21.9500	22.8300	+9.078%	4,972	17,972	-10.644%
2026-08-21	19.5600	20.9300	19.5600	20.9300	+9.524%	50	18,609	-2.532%
2026-08-20	20.0200	20.8400	18.9300	19.1100	+3.577%	130	18,586	+6.750%
2026-08-19	17.3700	20.0500	17.3700	18.4500	+11.954%	53	18,603	+10.569%
2026-08-18	15.1000	16.9200	14.7700	16.4800	+40.017%	87	18,575	+23.786%
2026-08-17	11.7000	12.3500	10.6800	11.7700	-8.262%	907	18,526	+73.322%
2026-08-14	12.0600	12.8300	10.8000	12.8300	+6.828%	706	18,931	+59.002%
2026-08-13	13.9100	13.9100	10.7600	12.0100	-14.092%	1,031	18,559	+69.858%
2026-08-12	13.6500	14.5000	12.7000	13.9800	-15.273%	114	18,326	+45.923%
2026-08-11	17.3300	18.0000	16.4000	16.5000	-1.786%	31	18,290	+23.636%
2026-08-10	16.7800	17.6000	15.8600	16.8000	+9.091%	106	18,277	+21.429%
2026-08-07	14.6500	16.8200	14.6500	15.4000	-5.521%	42	18,266	+32.468%
2026-08-06	19.3000	19.3000	15.4200	16.3000	+1.242%	3,117	18,289	+25.153%
2026-08-05	17.3600	18.2500	15.5600	16.1000	-8.000%	89	15,317	+26.708%
2026-08-04	20.3100	20.3100	17.2100	17.5000	-23.414%	2,170	15,275	+16.571%
2026-08-03	26.6000	26.8000	22.8500	22.8500	+3.254%	40	13,353	-10.722%
2026-07-31	19.3700	22.8500	19.3700	22.1300	-3.573%	40	13,355	-7.817%
2026-07-30	23.9700	23.9800	21.9900	22.9500	-21.779%	133	13,328	-11.111%
2026-07-29	28.0900	30.0500	27.0000	29.3400	+11.771%	257	13,305	-30.470%
2026-07-28	26.9000	29.1500	25.8000	26.2500	+12.661%	418	13,364	-22.286%
2026-07-27	22.9500	26.2300	22.8000	23.3000	+3.879%	190	13,174	-12.446%
2026-07-24	19.0900	23.0800	19.0900	22.4300	+10.493%	161	13,126	-9.050%
2026-07-23	18.8000	20.7200	18.8000	20.3000	+10.386%	118	13,154	+0.493%
2026-07-22	18.8500	18.8500	17.4500	18.3900	+2.167%	75	13,111	+10.930%
2026-07-21	19.3000	19.5400	18.0000	18.0000	-19.679%	87	13,080	+13.333%
2026-07-20	22.1700	22.4100	21.1000	22.4100	-5.998%	62	13,032	-8.969%
2026-07-17	24.6200	26.8000	21.9500	23.8400	+6.667%	154	13,019	-14.430%
2026-07-16	19.9500	23.2000	19.9500	22.3500	+17.632%	905	13,029	-8.725%
2026-07-15	17.3700	20.6400	17.3000	19.0000	+11.896%	682	12,232	+7.368%
2026-07-14	17.2000	18.5000	16.6600	16.9800	-10.632%	791	12,177	+20.141%
2026-07-13	18.5100	19.5000	17.6500	19.0000	+18.380%	484	12,153	+7.368%
2026-07-10	16.9500	17.5000	16.0400	16.0500	+1.262%	367	11,902	+27.103%
2026-07-09	15.0700	16.0500	14.5500	15.8500	-6.765%	354	11,661	+28.707%
2026-07-08	17.4000	19.4000	17.0000	17.0000	-1.734%	767	11,675	+20.000%
2026-07-07	14.6000	17.7200	14.6000	17.3000	+38.400%	382	11,263	+17.919%
2026-07-06	13.1500	13.1500	11.7000	12.5000	-10.714%	60	11,204	+63.200%
2026-07-02	11.6500	14.6900	11.0000	14.0000	+19.658%	240	11,014	+45.714%
2026-07-01	10.1000	11.7000	9.6000	11.7000	+34.174%	596	11,014	+74.359%
2026-06-30	10.2800	10.2800	8.3600	8.7200	-20.000%	224	10,885	+133.945%
2026-06-29	12.3600	14.1000	10.6900	10.9000	-4.049%	975	10,894	+87.156%
2026-06-26	11.6300	12.7500	11.3000	11.3600	+3.273%	2,717	10,797	+79.577%
2026-06-25	9.7000	12.8000	9.7000	11.0000	-4.014%	155	9,560	+85.455%
2026-06-24	11.3200	12.3000	10.4000	11.4600	+0.087%	123	9,502	+78.010%
2026-06-23	12.2000	12.2000	10.5400	11.4500	+19.271%	1,999	9,430	+78.166%
2026-06-22	9.7500	10.3000	9.5500	9.6000	-15.044%	2,265	7,586	+112.500%
2026-06-18	11.2000	12.1500	10.8600	11.3000	-19.801%	358	6,860	+80.531%
2026-06-17	13.9500	15.0500	13.7000	14.0900	-5.436%	340	6,860	+44.784%
2026-06-16	12.6900	15.1000	12.5700	14.9000	+19.010%	2,075	6,860	+36.913%
2026-06-15	12.3700	12.8000	12.0000	12.5200	-12.140%	190	4,818	+62.939%
2026-06-12	15.2000	15.5300	13.7600	14.2500	-13.110%	178	4,805	+43.158%
2026-06-11	16.4800	18.5000	15.9500	16.4000	-17.588%	342	4,813	+24.390%
2026-06-10	19.5300	20.5000	18.2500	19.9000	+0.759%	151	4,750	+2.513%
2026-06-09	17.1500	23.3500	17.1500	19.7500	+5.053%	621	4,813	+3.291%
2026-06-08	17.5000	19.5000	17.5000	18.8000	-19.658%	421	4,618	+8.511%
2026-06-05	20.0200	23.4000	19.6200	23.4000	+33.333%	78	4,501	-12.821%
2026-06-04	18.9000	19.0500	17.1200	17.5500	-0.567%	141	4,517	+16.239%
2026-06-03	16.8000	18.1300	16.6000	17.6500	-11.307%	2,024	4,474	+15.581%
2026-06-02	20.9200	21.1000	19.6400	19.9000	-0.500%	298	3,615	+2.513%
2026-06-01	19.5500	20.4300	18.3500	20.0000	+16.891%	1,761	3,711	+2.000%
2026-05-29	15.1700	17.1100	15.1700	17.1100	+12.566%	112	2,700	+19.229%
2026-05-28	14.9000	16.2000	14.9000	15.2000	-2.875%	32	2,695	+34.211%
2026-05-27	14.6500	16.6300	14.6500	15.6500	+6.826%	139	2,710	+30.351%
2026-05-26	15.3300	15.3300	14.3000	14.6500	-5.788%	134	2,672	+39.249%
2026-05-22	15.4000	15.7000	15.0000	15.5500	-3.834%	214	2,590	+31.190%
2026-05-21	17.3000	17.8000	16.1700	16.1700	-4.433%	33	2,474	+26.160%
2026-05-20	17.7400	18.0000	16.3900	16.9200	-11.414%	215	2,474	+20.567%
2026-05-19	21.9500	22.2000	19.1000	19.1000	-7.101%	23	2,363	+6.806%
2026-05-18	18.0300	22.0500	18.0200	20.5600	+1.032%	54	2,363	-0.778%
2026-05-15	20.8200	21.5000	20.1000	20.3500	+11.507%	378	2,363	+0.246%
2026-05-14	19.3000	19.6900	17.7500	18.2500	+5.006%	336	2,095	+11.781%
2026-05-13	18.4800	18.5000	17.0000	17.3800	-2.633%	541	1,562	+17.376%
2026-05-12	17.7500	18.9000	16.4800	17.8500	+12.335%	175	1,562	+14.286%
2026-05-11	15.0000	16.5400	15.0000	15.8900	-4.565%	428	1,562	+28.383%
2026-05-08	18.6500	18.9500	15.6500	16.6500	-17.493%	329	1,363	+22.523%
2026-05-07	19.9000	20.2500	18.8000	20.1800	+4.560%	657	1,304	+1.090%
2026-05-06	20.7500	21.1300	19.2500	19.3000	-10.648%	803	869	+5.699%
2026-05-05	22.1000	22.1000	20.5800	21.6000	-15.128%	359	244	-5.556%
2026-05-04	25.2500	25.6400	25.0200	25.4500	+2.621%	50	62	-19.843%
2026-05-01	24.8000	25.0500	24.4000	24.8000	-8.656%	16	5	-17.742%
2026-04-30	26.8800	27.1500	26.8800	27.1500	-2.162%	3	5	-24.862%
2026-04-29	27.5000	27.7500	27.5000	27.7500	0.000%	3	3	-26.486%