Dark

INTC20260918P125
INTC Sep 18 2026 125.00 Put (INTC260918P00125000)
option OPRA

EOD

Sep 2, 2026

36.13-0.823%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	36.3000	36.3000	36.1300	36.1300	-0.823%	2	409	0.000%
2026-09-01	35.3500	36.4300	35.3500	36.4300	+2.910%	6	593	-0.823%
2026-08-28	32.8800	35.4000	32.8800	35.4000	+4.548%	6	2,406	+2.062%
2026-08-27	34.6500	34.6500	33.8600	33.8600	-10.162%	8	2,408	+6.704%
2026-08-26	38.0800	39.0500	37.6900	37.6900	+0.775%	12	2,416	-4.139%
2026-08-25	35.6500	37.4000	35.6500	37.4000	-0.452%	21	2,417	-3.396%
2026-08-24	39.3100	39.3100	36.7500	37.5700	+7.007%	40	2,433	-3.833%
2026-08-21	34.8400	35.1100	34.8400	35.1100	+5.120%	102	2,441	+2.905%
2026-08-20	34.5800	34.8000	32.8000	33.4000	+2.203%	72	2,391	+8.174%
2026-08-19	33.3100	33.7000	32.6800	32.6800	+12.302%	5	2,433	+10.557%
2026-08-18	29.4500	30.2500	28.7600	29.1000	+29.911%	30	2,434	+24.158%
2026-08-17	23.9700	23.9700	22.1000	22.4000	-7.438%	21	2,420	+61.295%
2026-08-14	22.7000	24.2000	21.5000	24.2000	+3.066%	18	2,420	+49.298%
2026-08-13	25.0000	25.0000	22.0000	23.4800	-4.163%	218	2,430	+53.876%
2026-08-12	25.1000	26.1300	24.5000	24.5000	-14.035%	10	2,434	+47.469%
2026-08-11	29.4700	29.4700	28.5000	28.5000	+1.315%	1,008	2,434	+26.772%
2026-08-10	28.1500	28.1500	28.1300	28.1300	+5.395%	10	1,429	+28.439%
2026-08-07	28.3600	28.3600	26.6600	26.6900	-4.131%	4	1,419	+35.369%
2026-08-06	30.6100	30.6100	27.8000	27.8400	+4.465%	8	1,422	+29.777%
2026-08-05	27.9000	28.2000	26.6500	26.6500	-8.262%	71	1,420	+35.572%
2026-08-04	29.4100	29.4100	29.0500	29.0500	-20.039%	34	1,394	+24.372%
2026-08-03	36.5600	36.5600	36.3200	36.3300	+3.328%	3	1,395	-0.551%
2026-07-31	34.2900	35.1600	34.2900	35.1600	+0.716%	19	1,397	+2.759%
2026-07-30	36.9000	36.9000	34.2700	34.9100	-18.358%	32	1,392	+3.495%
2026-07-29	39.8000	43.5200	38.5200	42.7600	+7.087%	40	1,408	-15.505%
2026-07-28	41.0100	42.2000	39.2800	39.9300	+8.094%	18	1,390	-9.517%
2026-07-27	34.8000	38.3500	34.8000	36.9400	+4.557%	68	1,395	-2.193%
2026-07-24	29.5000	35.3300	29.5000	35.3300	+13.492%	6	1,375	+2.264%
2026-07-23	29.2000	31.3000	28.8500	31.1300	+9.613%	113	1,371	+16.062%
2026-07-22	27.9300	28.4000	27.9300	28.4000	-0.351%	3	1,428	+27.218%
2026-07-21	29.5900	29.5900	28.1000	28.5000	-12.308%	11	1,428	+26.772%
2026-07-20	31.7900	32.6500	31.5700	32.5000	-6.340%	16	1,429	+11.169%
2026-07-17	36.4000	38.0000	34.4000	34.7000	+0.609%	26	1,433	+4.121%
2026-07-16	31.8000	34.4900	31.8000	34.4900	+13.082%	30	1,447	+4.755%
2026-07-15	28.5500	31.5500	28.5500	30.5000	+11.111%	17	1,449	+18.459%
2026-07-14	28.9500	28.9500	27.4500	27.4500	-8.500%	6	1,460	+31.621%
2026-07-13	29.1700	30.1000	28.2000	30.0000	+15.964%	41	1,460	+20.433%
2026-07-10	26.5000	26.5000	25.7000	25.8700	+3.273%	19	1,485	+39.660%
2026-07-09	23.7700	25.1700	23.7700	25.0500	-8.376%	67	1,477	+44.232%
2026-07-08	27.1600	28.7600	26.8000	27.3400	+1.749%	17	1,451	+32.151%
2026-07-07	25.0500	27.5000	24.2500	26.8700	+29.807%	182	1,449	+34.462%
2026-07-06	20.0000	20.7000	19.1000	20.7000	-7.713%	212	1,457	+74.541%
2026-07-02	18.9000	22.8500	17.7200	22.4300	+18.992%	264	1,344	+61.079%
2026-07-01	16.5000	19.0500	15.9700	18.8500	+29.553%	337	1,344	+91.671%
2026-06-30	17.0500	17.0500	14.1900	14.5500	-16.138%	599	1,480	+148.316%
2026-06-29	19.2300	22.3500	17.3500	17.3500	-5.911%	281	1,439	+108.242%
2026-06-26	20.1500	20.1500	18.3700	18.4400	-0.216%	116	1,433	+95.933%
2026-06-25	15.4500	20.4600	15.4500	18.4800	-1.702%	173	1,438	+95.509%
2026-06-24	18.0200	19.4700	17.7000	18.8000	+3.014%	66	1,498	+92.181%
2026-06-23	19.8800	19.8800	17.0500	18.2500	+15.873%	315	1,487	+97.973%
2026-06-22	15.8800	16.6500	15.7500	15.7500	-13.604%	394	1,265	+129.397%
2026-06-18	18.0000	19.1100	17.7000	18.2300	-18.978%	89	1,076	+98.190%
2026-06-17	23.1900	23.5200	20.9500	22.5000	-7.331%	119	1,076	+60.578%
2026-06-16	20.6700	24.2800	20.2900	24.2800	+21.704%	195	1,076	+48.806%
2026-06-15	20.7500	20.7500	18.9100	19.9500	-9.318%	233	928	+81.103%
2026-06-12	23.8100	24.3600	21.3200	22.0000	-11.824%	155	772	+64.227%
2026-06-11	25.5500	26.4500	24.9500	24.9500	-15.709%	7	711	+44.810%
2026-06-10	29.2000	30.4500	28.7000	29.6000	-6.477%	45	710	+22.061%
2026-06-09	27.8000	33.5000	27.8000	31.6500	+14.674%	418	695	+14.155%
2026-06-08	28.9400	28.9400	27.5500	27.6000	-18.343%	44	506	+30.906%
2026-06-05	31.3000	33.8000	30.4800	33.8000	+16.672%	12	521	+6.893%
2026-06-04	28.9700	28.9700	28.9700	28.9700	+6.312%	1	522	+24.715%
2026-06-03	26.0000	27.2500	25.4000	27.2500	-8.863%	8	522	+32.587%
2026-06-02	30.3700	30.3700	29.9000	29.9000	+1.356%	21	524	+20.836%
2026-06-01	29.5800	29.5800	28.7000	29.5000	+12.854%	46	543	+22.475%
2026-05-29	21.9000	26.3500	21.9000	26.1400	+10.063%	83	553	+38.217%
2026-05-28	24.9000	25.0000	23.2000	23.7500	-4.040%	53	517	+52.126%
2026-05-27	24.4000	24.8500	24.4000	24.7500	+6.452%	35	526	+45.980%
2026-05-26	23.4000	23.7000	22.9500	23.2500	-2.923%	127	499	+55.398%
2026-05-22	24.0200	24.1000	23.7500	23.9500	-4.771%	61	391	+50.856%
2026-05-21	25.6500	25.7000	25.1500	25.1500	-3.083%	14	433	+43.658%
2026-05-20	26.3400	26.4500	25.9500	25.9500	-15.637%	23	433	+39.229%
2026-05-19	31.8500	31.8500	30.7600	30.7600	+1.184%	57	415	+17.458%
2026-05-18	28.6000	30.4000	28.6000	30.4000	-0.328%	41	415	+18.849%
2026-05-15	30.3500	30.5000	30.3000	30.5000	+12.215%	8	415	+18.459%
2026-05-14	27.3000	27.3000	27.1800	27.1800	+3.346%	20	412	+32.929%
2026-05-13	26.0000	26.4000	25.7000	26.3000	-4.606%	63	388	+37.376%
2026-05-12	25.5100	27.6000	24.5100	27.5700	+12.531%	129	388	+31.048%
2026-05-11	24.7000	25.0000	22.8200	24.5000	-1.804%	255	388	+47.469%
2026-05-08	27.1000	27.1000	23.4700	24.9500	-12.609%	68	204	+44.810%
2026-05-07	28.0900	28.7500	28.0900	28.5500	-2.891%	36	158	+26.550%
2026-05-06	30.3500	30.3500	29.1000	29.4000	-5.466%	131	128	+22.891%
2026-05-05	31.3000	31.3000	30.9500	31.1000	-12.147%	8	38	+16.174%
2026-05-01	36.7500	36.7500	35.4000	35.4000	-15.714%	28	30	+2.062%
2026-04-29	42.0000	42.0000	42.0000	42.0000	-9.463%	30	30	-13.976%
2026-04-28	46.3900	46.3900	46.3900	46.3900	+4.247%	1	0	-22.117%
2026-04-27	44.5000	44.5000	44.5000	44.5000	0.000%	1	0	-18.809%