Dark

INTC20260918P115
INTC Sep 18 2026 115.00 Put (INTC260918P00115000)
option OPRA

EOD

Sep 2, 2026

25.45-5.037%(-1.35)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	26.8600	26.8600	24.8000	25.4500	-5.037%	59	2,355	0.000%
2026-09-01	28.3900	28.3900	26.1900	26.8000	+4.728%	19	2,308	-5.037%
2026-08-31	24.6000	25.5900	23.9400	25.5900	+0.947%	47	2,316	-0.547%
2026-08-28	23.0800	25.9000	22.8800	25.3500	+1.198%	30	2,357	+0.394%
2026-08-27	25.3800	25.3800	24.2800	25.0500	-11.296%	43	2,385	+1.597%
2026-08-26	28.3500	28.8500	28.2000	28.2400	+3.443%	56	2,407	-9.880%
2026-08-25	25.9300	27.3000	25.7000	27.3000	-0.727%	13	2,461	-6.777%
2026-08-24	28.7500	29.5100	27.5000	27.5000	+8.567%	16	2,462	-7.455%
2026-08-21	23.7400	25.8600	23.6400	25.3300	+6.563%	24	2,471	+0.474%
2026-08-20	23.8500	25.6200	23.4000	23.7700	+4.484%	102	2,469	+7.068%
2026-08-19	23.4500	24.4000	22.6800	22.7500	+14.322%	55	2,486	+11.868%
2026-08-18	19.0000	20.8000	18.5800	19.9000	+30.492%	15	2,479	+27.889%
2026-08-17	15.5000	15.8600	14.0000	15.2500	-4.508%	1,057	2,480	+66.885%
2026-08-14	14.0000	16.3500	14.0000	15.9700	+2.045%	86	2,308	+59.361%
2026-08-13	18.1000	18.1000	13.9000	15.6500	-5.438%	117	2,341	+62.620%
2026-08-12	17.7500	18.0000	16.5500	16.5500	-19.150%	33	2,327	+53.776%
2026-08-11	21.4800	21.4800	20.4700	20.4700	+2.146%	14	2,305	+24.328%
2026-08-10	21.3000	21.3000	19.4000	20.0400	+7.568%	18	2,296	+26.996%
2026-08-07	18.0000	20.4400	18.0000	18.6300	-5.335%	8	2,280	+36.608%
2026-08-06	20.3500	20.3500	19.3000	19.6800	+3.307%	9	2,279	+29.319%
2026-08-05	21.9300	21.9300	18.9000	19.0500	-8.982%	37	2,271	+33.596%
2026-08-04	24.2300	24.2300	20.6000	20.9300	-23.193%	525	2,277	+21.596%
2026-08-03	30.5100	30.5100	26.8200	27.2500	+6.321%	40	2,556	-6.606%
2026-07-31	25.8500	26.6500	25.5000	25.6300	-5.424%	21	2,530	-0.702%
2026-07-30	30.7000	30.7000	25.7400	27.1000	-19.225%	58	2,526	-6.089%
2026-07-29	30.0000	34.4100	29.7300	33.5500	+8.964%	64	2,558	-24.143%
2026-07-28	31.5700	33.6500	30.0300	30.7900	+11.397%	36	2,549	-17.343%
2026-07-27	26.5500	30.6000	25.3600	27.6400	+3.988%	31	2,534	-7.923%
2026-07-24	23.8900	26.9500	23.4000	26.5800	+12.723%	68	2,535	-4.251%
2026-07-23	22.1000	23.8500	22.1000	23.5800	+9.930%	17	2,537	+7.930%
2026-07-22	20.8200	21.5000	20.8200	21.4500	+0.468%	31	2,534	+18.648%
2026-07-21	22.5500	23.1200	21.2500	21.3500	-16.110%	49	2,515	+19.204%
2026-07-20	24.8400	25.4500	24.6500	25.4500	-7.387%	90	2,509	0.000%
2026-07-17	30.5000	30.5000	25.8500	27.4800	+5.652%	34	2,457	-7.387%
2026-07-16	23.4100	26.6700	23.4100	26.0100	+10.917%	98	2,450	-2.153%
2026-07-15	21.4000	24.4500	21.4000	23.4500	+16.089%	70	2,478	+8.529%
2026-07-14	19.9500	21.8300	19.6200	20.2000	-8.140%	36	2,478	+25.990%
2026-07-13	21.7800	22.7200	20.8900	21.9900	+15.737%	117	2,479	+15.734%
2026-07-10	20.0500	20.5500	19.0000	19.0000	+1.064%	141	2,518	+33.947%
2026-07-09	17.5000	18.9000	17.2000	18.8000	-10.476%	162	2,479	+35.372%
2026-07-08	21.0800	22.6600	20.3000	21.0000	+3.448%	273	2,438	+21.190%
2026-07-07	18.0000	20.8700	18.0000	20.3000	+35.333%	153	2,287	+25.369%
2026-07-06	14.0900	15.0500	14.0900	15.0000	-10.018%	226	2,264	+69.667%
2026-07-02	14.4000	17.4000	13.1500	16.6700	+19.498%	125	2,259	+52.669%
2026-07-01	11.8900	13.9500	11.6000	13.9500	+33.238%	551	2,259	+82.437%
2026-06-30	12.2700	12.2700	10.1500	10.4700	-19.151%	1,491	2,143	+143.075%
2026-06-29	15.0000	16.6000	12.7500	12.9500	-6.498%	1,557	1,963	+96.525%
2026-06-26	14.3000	15.1000	13.4300	13.8500	+6.538%	252	1,575	+83.755%
2026-06-25	11.9500	15.2200	11.9500	13.0000	-8.257%	135	1,521	+95.769%
2026-06-24	13.8000	14.5500	12.5500	14.1700	+3.506%	26	1,508	+79.605%
2026-06-23	13.5500	13.6900	12.4800	13.6900	+19.043%	94	1,506	+85.902%
2026-06-22	11.4300	12.2000	11.4300	11.5000	-14.498%	226	1,453	+121.304%
2026-06-18	13.3000	14.3500	12.9300	13.4500	-18.731%	91	1,282	+89.219%
2026-06-17	16.8700	17.4000	15.7500	16.5500	-8.564%	104	1,282	+53.776%
2026-06-16	17.0600	18.1000	17.0500	18.1000	+22.297%	142	1,282	+40.608%
2026-06-15	15.1500	15.1500	14.2000	14.8000	-10.466%	454	1,182	+71.959%
2026-06-12	19.1500	19.1500	16.0000	16.5300	-11.129%	211	1,199	+53.962%
2026-06-11	19.7500	21.4000	18.6000	18.6000	-17.699%	342	1,120	+36.828%
2026-06-10	22.0500	23.9500	21.4300	22.6000	-3.295%	54	924	+12.611%
2026-06-09	21.9000	26.0000	21.6900	23.3700	+8.194%	238	910	+8.900%
2026-06-08	22.0000	22.7500	21.0000	21.6000	-17.431%	219	812	+17.824%
2026-06-05	23.3500	26.3500	23.0000	26.1600	+29.505%	16	791	-2.714%
2026-06-04	21.8500	21.8500	20.0000	20.2000	-4.038%	54	791	+25.990%
2026-06-03	20.1300	21.1700	19.8000	21.0500	-8.478%	51	770	+20.903%
2026-06-02	24.1700	24.1700	22.4500	23.0000	-0.862%	8	754	+10.652%
2026-06-01	22.1500	23.2500	21.4000	23.2000	+23.865%	187	757	+9.698%
2026-05-29	17.5000	19.1500	17.5000	18.7300	+8.266%	87	744	+35.878%
2026-05-28	18.0000	18.0000	17.3000	17.3000	-3.889%	135	752	+47.110%
2026-05-27	17.5200	19.5200	17.5200	18.0000	+3.270%	35	708	+41.389%
2026-05-26	17.2000	18.1900	16.6700	17.4300	-4.493%	111	700	+46.013%
2026-05-22	18.1500	18.2500	17.6800	18.2500	-4.199%	103	672	+39.452%
2026-05-21	20.6000	20.7500	18.9000	19.0500	-2.905%	46	648	+33.596%
2026-05-20	20.0100	20.4300	19.6000	19.6200	-12.800%	193	648	+29.715%
2026-05-19	23.5500	23.5500	22.5000	22.5000	-5.063%	6	537	+13.111%
2026-05-18	21.3700	25.1000	20.8000	23.7000	+1.109%	42	537	+7.384%
2026-05-15	23.6900	24.3500	23.1500	23.4400	+11.885%	86	537	+8.575%
2026-05-14	21.8900	22.0400	20.6600	20.9500	+5.542%	170	474	+21.480%
2026-05-13	20.8500	21.1500	19.8500	19.8500	-4.796%	40	309	+28.212%
2026-05-12	18.9200	21.4700	18.9200	20.8500	+12.217%	139	309	+22.062%
2026-05-11	17.6400	18.6800	17.6400	18.5800	-3.229%	8	309	+36.975%
2026-05-08	22.5000	22.5000	18.0500	19.2000	-17.597%	166	229	+32.552%
2026-05-07	22.5900	23.3100	21.6500	23.3000	+3.097%	50	198	+9.227%
2026-05-06	24.6000	24.6000	22.4000	22.6000	-8.316%	123	191	+12.611%
2026-05-05	25.8000	25.8000	24.0000	24.6500	-14.261%	121	167	+3.245%
2026-05-04	28.7500	28.7500	28.7500	28.7500	+1.232%	57	93	-11.478%
2026-05-01	29.3500	29.3500	28.3000	28.4000	-6.548%	26	11	-10.387%
2026-04-30	31.5500	31.5500	30.3900	30.3900	-18.438%	14	11	-16.255%
2026-04-28	36.8000	37.2600	36.8000	37.2600	0.000%	8	0	-31.696%