Dark

INTC20260918P130
INTC Sep 18 2026 130.00 Put (INTC260918P00130000)
option OPRA

EOD

Aug 31, 2026

40.19-5.768%(-2.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	40.1900	40.1900	40.1900	40.1900	-5.768%	3	926	0.000%
2026-08-26	43.3600	43.3600	42.6500	42.6500	+2.426%	4	1,669	-5.768%
2026-08-25	42.1500	42.1500	41.6400	41.6400	-2.139%	6	1,668	-3.482%
2026-08-24	43.7700	44.1000	42.5500	42.5500	+6.110%	16	1,671	-5.546%
2026-08-21	39.4400	40.1000	39.4400	40.1000	+4.156%	6	1,672	+0.224%
2026-08-20	39.6000	39.6500	37.8500	38.5000	+3.634%	57	1,672	+4.390%
2026-08-19	35.6100	38.6000	35.6100	37.1500	+6.600%	8	1,708	+8.183%
2026-08-18	33.0700	34.8500	33.0700	34.8500	+23.801%	11	1,709	+15.323%
2026-08-17	28.7500	28.7500	26.3400	28.1500	-1.814%	43	1,716	+42.771%
2026-08-14	25.8000	28.8000	25.8000	28.6700	+7.985%	36	1,726	+40.181%
2026-08-13	27.0000	27.0500	26.3700	26.5500	-9.075%	7	1,722	+51.375%
2026-08-12	29.7900	30.5000	29.2000	29.2000	-13.864%	25	1,722	+37.637%
2026-08-11	33.5200	33.9000	33.5200	33.9000	+4.020%	5	1,745	+18.555%
2026-08-10	33.4000	33.6500	32.5900	32.5900	+1.369%	25	1,746	+23.320%
2026-08-06	31.3300	32.1500	31.3300	32.1500	+4.214%	8	1,745	+25.008%
2026-08-05	34.3000	34.3000	30.8500	30.8500	-6.600%	4	1,738	+30.276%
2026-08-04	34.2000	34.2500	32.5500	33.0300	-18.444%	79	1,739	+21.677%
2026-08-03	41.6700	41.6700	40.5000	40.5000	+2.273%	6	1,708	-0.765%
2026-07-31	35.9400	39.9000	35.9400	39.6000	-0.252%	8	1,707	+1.490%
2026-07-30	42.0000	42.0000	39.3200	39.7000	-10.505%	26	1,707	+1.234%
2026-07-29	44.0200	48.5000	44.0200	44.3600	+0.339%	20	1,709	-9.400%
2026-07-28	45.8000	47.1700	44.2100	44.2100	+11.220%	14	1,710	-9.093%
2026-07-27	42.2000	42.9200	39.7500	39.7500	-0.625%	14	1,710	+1.107%
2026-07-24	36.0000	40.0000	35.9800	40.0000	+19.154%	8	1,704	+0.475%
2026-07-23	33.8600	33.9300	33.5700	33.5700	+2.661%	21	1,708	+19.720%
2026-07-22	31.5500	32.7000	31.5500	32.7000	+1.395%	28	1,727	+22.905%
2026-07-21	32.3500	32.3500	32.2500	32.2500	-13.539%	2	1,721	+24.620%
2026-07-20	36.1100	37.3000	36.1100	37.3000	-4.628%	35	1,721	+7.748%
2026-07-17	40.0700	40.5500	39.1000	39.1100	+2.195%	35	1,731	+2.761%
2026-07-16	35.0000	38.5500	35.0000	38.2700	+12.262%	23	1,723	+5.017%
2026-07-15	34.7500	34.7500	34.0800	34.0900	+5.870%	21	1,721	+17.894%
2026-07-14	30.9800	32.2000	30.9800	32.2000	-3.245%	2	1,728	+24.814%
2026-07-13	31.8700	33.5000	31.8700	33.2800	+14.957%	10	1,729	+20.763%
2026-07-10	30.2800	30.2800	28.9500	28.9500	+1.295%	18	1,732	+38.826%
2026-07-09	26.8800	28.6200	26.6700	28.5800	-7.057%	76	1,728	+40.623%
2026-07-08	30.3600	33.0000	30.3600	30.7500	-0.130%	66	1,790	+30.699%
2026-07-07	27.7700	31.1600	27.7700	30.7900	+30.190%	61	1,810	+30.529%
2026-07-06	22.7500	23.6500	21.9500	23.6500	-6.632%	141	1,821	+69.937%
2026-07-02	22.0000	26.2000	20.5000	25.3300	+18.809%	110	1,833	+58.666%
2026-07-01	19.0000	21.7300	18.9600	21.3200	+24.678%	97	1,833	+88.508%
2026-06-30	19.0500	19.1500	16.5000	17.1000	-16.094%	1,196	1,753	+135.029%
2026-06-29	23.0000	25.6500	20.2700	20.3800	-6.299%	304	1,855	+97.203%
2026-06-26	22.2500	22.4600	21.0000	21.7500	+2.983%	396	2,045	+84.782%
2026-06-25	18.0000	23.1500	17.8000	21.1200	-6.424%	212	1,888	+90.294%
2026-06-24	21.1000	22.6000	19.6000	22.5700	+5.467%	294	1,804	+78.068%
2026-06-23	21.9500	22.6000	19.6000	21.4000	+17.841%	348	1,624	+87.804%
2026-06-22	18.3000	19.3000	18.1600	18.1600	-11.415%	252	1,425	+121.311%
2026-06-18	20.6000	22.3000	20.2000	20.5000	-20.388%	155	1,220	+96.049%
2026-06-17	25.7500	25.7500	25.7500	25.7500	-3.594%	1	1,220	+56.078%
2026-06-16	24.0000	26.7500	23.2400	26.7100	+14.684%	82	1,220	+50.468%
2026-06-15	22.8000	23.2900	22.0500	23.2900	-7.762%	156	1,195	+72.563%
2026-06-12	25.7700	26.5000	24.5000	25.2500	-9.725%	164	1,109	+59.168%
2026-06-11	28.9500	30.0000	27.8000	27.9700	-15.626%	11	1,055	+43.690%
2026-06-10	32.5500	34.3500	32.2800	33.1500	-3.409%	238	1,052	+21.237%
2026-06-09	31.9500	36.0500	31.9500	34.3200	+10.000%	44	952	+17.104%
2026-06-08	32.9600	32.9600	31.2000	31.2000	-16.889%	44	948	+28.814%
2026-06-05	34.0200	37.5400	33.9900	37.5400	+22.680%	33	948	+7.059%
2026-06-03	30.6000	30.6000	30.6000	30.6000	-8.929%	1	948	+31.340%
2026-06-02	34.5000	34.5000	33.4300	33.6000	+1.818%	28	948	+19.613%
2026-06-01	32.5000	34.1000	32.3000	33.0000	+20.438%	29	947	+21.788%
2026-05-29	25.0500	28.7300	25.0500	27.4000	+1.745%	174	943	+46.679%
2026-05-28	28.0500	28.0500	26.5500	26.9300	-4.504%	63	831	+49.239%
2026-05-27	28.3500	28.3500	27.7500	28.2000	+7.839%	44	793	+42.518%
2026-05-26	26.4500	27.3500	26.0000	26.1500	-3.506%	171	749	+53.690%
2026-05-22	26.7000	27.2000	26.7000	27.1000	-7.509%	11	578	+48.303%
2026-05-21	29.7500	29.7500	29.1500	29.3000	+0.861%	4	568	+37.167%
2026-05-20	28.9000	29.0500	28.9000	29.0500	-15.797%	2	568	+38.348%
2026-05-18	34.5000	34.5000	34.5000	34.5000	+2.071%	1	564	+16.493%
2026-05-15	33.9800	35.0000	33.3700	33.8000	+10.277%	148	564	+18.905%
2026-05-14	32.3000	32.3000	30.5500	30.6500	+4.252%	197	607	+31.126%
2026-05-13	29.0000	29.4000	28.6900	29.4000	-0.508%	18	538	+36.701%
2026-05-12	28.6500	31.0000	28.3000	29.5500	+9.323%	40	538	+36.007%
2026-05-11	25.8900	28.2500	25.7000	27.0300	-3.430%	542	538	+48.687%
2026-05-08	31.1300	31.1300	26.5000	27.9900	-12.858%	85	59	+43.587%
2026-05-07	32.1200	32.1200	32.1200	32.1200	-0.588%	5	13	+25.125%
2026-05-06	34.0000	35.0000	32.3100	32.3100	-7.315%	7	13	+24.389%
2026-05-05	34.4500	34.9000	34.4500	34.8600	-14.663%	7	11	+15.290%
2026-05-04	40.1000	40.8500	40.1000	40.8500	+3.287%	2	5	-1.616%
2026-05-01	39.5500	39.5500	39.5500	39.5500	0.000%	4	0	+1.618%