Dark

INTC20260918P120
INTC Sep 18 2026 120.00 Put (INTC260918P00120000)
option OPRA

EOD

Sep 2, 2026

30.25-3.693%(-1.16)815

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	31.9500	31.9500	29.9600	30.2500	-3.693%	815	6,324	0.000%
2026-09-01	33.4000	33.4000	31.0300	31.4100	+3.595%	4	6,697	-3.693%
2026-08-31	29.7300	30.5700	29.0000	30.3200	-0.361%	14	6,701	-0.231%
2026-08-28	29.7800	30.7000	27.9500	30.4300	+3.258%	30	6,716	-0.592%
2026-08-27	29.1300	30.3500	29.1300	29.4700	-10.098%	14	6,701	+2.647%
2026-08-26	33.3000	33.9000	32.7800	32.7800	+2.150%	14	6,705	-7.718%
2026-08-25	30.8500	32.5400	30.5100	32.0900	-1.109%	6	6,713	-5.734%
2026-08-24	33.3000	33.9000	32.4500	32.4500	+6.884%	60	6,715	-6.780%
2026-08-21	29.0900	30.3600	28.8000	30.3600	+7.889%	61	6,704	-0.362%
2026-08-20	28.8800	29.9500	28.0000	28.1400	+3.077%	56	6,660	+7.498%
2026-08-19	28.9500	29.0000	27.3000	27.3000	+12.253%	50	6,662	+10.806%
2026-08-18	23.4800	25.3000	23.4800	24.3200	+28.677%	107	6,708	+24.383%
2026-08-17	18.6900	20.0500	17.8300	18.9000	-5.263%	984	6,673	+60.053%
2026-08-14	17.6000	20.3400	17.6000	19.9500	+6.173%	46	5,747	+51.629%
2026-08-13	22.1500	22.1500	17.5800	18.7900	-7.711%	39	5,719	+60.990%
2026-08-12	20.9000	22.3300	20.3600	20.3600	-17.903%	65	5,712	+48.576%
2026-08-11	25.1500	25.1500	24.8000	24.8000	+3.549%	3	5,677	+21.976%
2026-08-10	25.2200	25.2200	23.8600	23.9500	+5.136%	9	5,678	+26.305%
2026-08-07	24.9500	24.9500	22.5000	22.7800	-2.274%	7	5,673	+32.792%
2026-08-06	23.3000	23.4900	22.4300	23.3100	+2.237%	15	5,669	+29.773%
2026-08-05	24.6500	25.8800	22.8000	22.8000	-7.990%	47	5,678	+32.675%
2026-08-04	27.2000	27.2400	24.4000	24.7800	-21.508%	569	5,695	+22.074%
2026-08-03	33.6000	33.6000	31.5700	31.5700	+4.467%	5	6,186	-4.181%
2026-07-31	28.1200	31.5000	27.5600	30.2200	-3.420%	171	6,181	+0.099%
2026-07-30	34.6000	34.6000	30.7300	31.2900	-20.077%	111	6,173	-3.324%
2026-07-29	34.0000	39.3300	34.0000	39.1500	+11.222%	42	6,222	-22.733%
2026-07-28	34.9700	38.2500	34.5000	35.2000	+12.496%	176	6,228	-14.063%
2026-07-27	30.7500	34.6500	29.3900	31.2900	+1.591%	269	6,258	-3.324%
2026-07-24	28.0000	30.8000	27.4000	30.8000	+13.235%	31	6,490	-1.786%
2026-07-23	25.9000	27.2500	25.6000	27.2000	+8.496%	71	6,499	+11.213%
2026-07-22	24.4400	25.0700	24.2900	25.0700	+1.293%	7	6,498	+20.662%
2026-07-21	25.8700	26.3100	24.6000	24.7500	-16.863%	95	6,505	+22.222%
2026-07-20	28.0200	29.8000	27.5000	29.7700	-3.407%	32	6,478	+1.612%
2026-07-17	32.9000	34.4000	29.6500	30.8200	+3.319%	103	6,473	-1.849%
2026-07-16	28.4000	30.3600	27.3000	29.8300	+11.514%	44	6,464	+1.408%
2026-07-15	22.5900	28.1000	22.5900	26.7500	+16.304%	133	6,452	+13.084%
2026-07-14	23.5000	25.2500	23.0000	23.0000	-10.680%	29	6,339	+31.522%
2026-07-13	25.0100	26.2000	24.2700	25.7500	+15.730%	57	6,344	+17.476%
2026-07-10	23.6500	23.6500	22.2500	22.2500	+1.552%	30	6,299	+35.955%
2026-07-09	20.8500	22.0500	20.2300	21.9100	-8.096%	119	6,321	+38.065%
2026-07-08	23.5000	25.6500	23.5000	23.8400	+1.750%	115	6,302	+26.888%
2026-07-07	20.9700	24.0800	20.9700	23.4300	+32.748%	160	6,280	+29.108%
2026-07-06	17.2500	17.8300	16.3500	17.6500	-9.949%	167	6,302	+71.388%
2026-07-02	16.4500	20.0000	15.3500	19.6000	+21.362%	201	6,240	+54.337%
2026-07-01	13.8900	16.2600	13.8000	16.1500	+31.622%	241	6,240	+87.307%
2026-06-30	14.5700	14.5700	12.1000	12.2700	-18.742%	1,819	6,138	+146.536%
2026-06-29	16.6900	19.5000	14.9600	15.1000	-6.790%	1,230	5,617	+100.331%
2026-06-26	16.7000	17.4500	15.6000	16.2000	+6.230%	944	5,881	+86.728%
2026-06-25	13.3100	17.7500	13.2500	15.2500	-5.573%	137	5,341	+98.361%
2026-06-24	15.5900	16.8200	14.8000	16.1500	+0.623%	56	5,287	+87.307%
2026-06-23	16.7500	16.7500	14.8000	16.0500	+18.015%	302	5,290	+88.474%
2026-06-22	13.8000	14.3500	13.1500	13.6000	-11.053%	994	5,217	+122.426%
2026-06-18	16.0500	16.7000	15.0900	15.2900	-20.777%	329	4,394	+97.842%
2026-06-17	20.0000	20.0000	18.6000	19.3000	-8.962%	188	4,394	+56.736%
2026-06-16	18.3000	21.2000	17.1700	21.2000	+20.523%	221	4,394	+42.689%
2026-06-15	18.0000	18.0000	16.6400	17.5900	-8.860%	3,436	4,283	+71.973%
2026-06-12	21.5000	21.8000	18.5300	19.3000	-11.183%	381	1,477	+56.736%
2026-06-11	21.8400	24.0500	21.7300	21.7300	-16.743%	28	1,398	+39.208%
2026-06-10	25.8000	27.1000	25.2800	26.1000	-2.430%	50	1,397	+15.900%
2026-06-09	23.5000	30.0800	23.4000	26.7500	+8.740%	232	1,399	+13.084%
2026-06-08	25.0000	25.3000	24.0900	24.6000	-17.366%	69	1,424	+22.967%
2026-06-05	26.5600	29.7700	26.5600	29.7700	+28.264%	26	1,421	+1.612%
2026-06-04	25.1000	25.1000	23.2100	23.2100	-2.356%	24	1,415	+30.332%
2026-06-03	22.7500	24.5000	22.5500	23.7700	-8.822%	44	1,419	+27.261%
2026-06-02	26.3000	26.7500	26.0700	26.0700	-0.306%	7	1,410	+16.034%
2026-06-01	25.3500	26.7000	24.6000	26.1500	+13.943%	205	1,411	+15.679%
2026-05-29	17.6500	22.9500	17.6500	22.9500	+11.030%	86	1,323	+31.808%
2026-05-28	20.4500	21.7400	20.1500	20.6700	-3.366%	971	1,275	+46.347%
2026-05-27	21.2800	21.6000	21.2800	21.3900	+5.630%	26	626	+41.421%
2026-05-26	20.0500	21.0700	19.5000	20.2500	-3.571%	129	615	+49.383%
2026-05-22	21.1800	21.3500	20.5000	21.0000	-5.405%	95	559	+44.048%
2026-05-21	22.8200	23.2800	21.8400	22.2000	-1.114%	40	542	+36.261%
2026-05-20	22.7500	23.3000	21.7500	22.4500	-10.983%	43	542	+34.744%
2026-05-19	27.0000	27.0000	25.2200	25.2200	-8.291%	54	433	+19.944%
2026-05-18	24.2300	28.7500	24.2300	27.5000	+2.804%	12	433	+10.000%
2026-05-15	27.2000	27.7000	26.7500	26.7500	+10.309%	15	433	+13.084%
2026-05-14	23.8200	24.6000	23.8000	24.2500	+5.435%	130	433	+24.742%
2026-05-13	22.2000	24.1000	22.2000	23.0000	-1.499%	115	400	+31.522%
2026-05-12	23.2000	24.4500	21.4500	23.3500	+10.090%	299	400	+29.550%
2026-05-11	21.6000	22.5000	20.9000	21.2100	-3.371%	198	400	+42.621%
2026-05-08	24.7300	24.7300	20.7700	21.9500	-12.793%	196	321	+37.813%
2026-05-07	25.1700	25.1700	25.1700	25.1700	-2.819%	1	202	+20.183%
2026-05-06	26.9500	26.9500	25.9000	25.9000	-5.818%	65	202	+16.795%
2026-05-05	27.8500	27.9000	27.2500	27.5000	-17.541%	38	163	+10.000%
2026-05-04	33.3500	33.3500	33.3500	33.3500	+3.894%	1	133	-9.295%
2026-05-01	33.0000	33.0000	31.8200	32.1000	-10.084%	35	109	-5.763%
2026-04-30	34.4600	35.7000	34.4600	35.7000	+0.563%	45	109	-15.266%
2026-04-29	36.3300	36.3300	35.3200	35.5000	-12.020%	9	62	-14.789%
2026-04-28	41.3500	41.3500	40.3500	40.3500	0.000%	53	0	-25.031%