Dark

INTC20260918P15
INTC Sep 18 2026 15.00 Put (INTC260918P00015000)
option OPRA

EOD

Jul 15, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0100	0.0100	0.0100	0.0100	0.000%	1	10,663	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	-50.000%	2	10,662	0.000%
2026-07-01	0.0100	0.0200	0.0100	0.0200	-33.333%	20	10,662	-50.000%
2026-06-11	0.0300	0.0300	0.0300	0.0300	+50.000%	4	10,642	-66.667%
2026-06-08	0.0200	0.0200	0.0200	0.0200	+100.000%	7	10,642	-50.000%
2026-05-19	0.0100	0.0100	0.0100	0.0100	0.000%	10	10,642	0.000%
2026-05-15	0.0100	0.0100	0.0100	0.0100	0.000%	3	10,652	0.000%
2026-05-12	0.0100	0.0100	0.0100	0.0100	0.000%	2	10,652	0.000%
2026-05-08	0.0100	0.0100	0.0100	0.0100	0.000%	1	10,652	0.000%
2026-05-07	0.0100	0.0100	0.0100	0.0100	0.000%	304	10,653	0.000%
2026-05-06	0.0100	0.0100	0.0100	0.0100	-50.000%	3,243	10,347	0.000%
2026-05-04	0.0200	0.0200	0.0200	0.0200	+100.000%	3	7,143	-50.000%
2026-04-30	0.0100	0.0100	0.0100	0.0100	0.000%	3	7,141	0.000%
2026-04-29	0.0100	0.0100	0.0100	0.0100	-50.000%	10	7,144	0.000%
2026-04-27	0.0200	0.0200	0.0200	0.0200	-60.000%	50	7,144	-50.000%
2026-04-23	0.0600	0.0600	0.0500	0.0500	0.000%	2	7,194	-80.000%
2026-04-22	0.0500	0.0500	0.0500	0.0500	0.000%	7	7,192	-80.000%
2026-04-21	0.0500	0.0500	0.0500	0.0500	0.000%	20	7,176	-80.000%
2026-04-16	0.0500	0.0500	0.0500	0.0500	0.000%	7	7,176	-80.000%
2026-04-15	0.0600	0.0600	0.0500	0.0500	0.000%	14	7,169	-80.000%
2026-04-14	0.0600	0.0600	0.0500	0.0500	-16.667%	3	7,165	-80.000%
2026-04-13	0.0600	0.0600	0.0600	0.0600	+100.000%	30	7,162	-83.333%
2026-04-08	0.0300	0.0300	0.0300	0.0300	-70.000%	1	7,132	-66.667%
2026-04-07	0.1000	0.1000	0.1000	0.1000	-41.176%	3	7,132	-90.000%
2026-03-23	0.1700	0.1700	0.1700	0.1700	+54.545%	1	7,135	-94.118%
2026-03-20	0.1100	0.1100	0.1100	0.1100	0.000%	1	7,135	-90.909%
2026-02-23	0.1000	0.1100	0.1000	0.1100	0.000%	6	7,135	-90.909%
2026-02-19	0.1000	0.1100	0.1000	0.1100	+22.222%	6	7,136	-90.909%
2026-02-18	0.0900	0.0900	0.0900	0.0900	-10.000%	1	7,137	-88.889%
2026-02-17	0.1000	0.1000	0.1000	0.1000	0.000%	5	7,136	-90.000%
2026-01-29	0.1000	0.1000	0.1000	0.1000	-16.667%	10	7,140	-90.000%
2026-01-28	0.1000	0.1200	0.1000	0.1200	+20.000%	902	7,140	-91.667%
2026-01-27	0.1000	0.1000	0.1000	0.1000	-16.667%	1	8,042	-90.000%
2026-01-26	0.1200	0.1200	0.1200	0.1200	+20.000%	1	8,042	-91.667%
2026-01-23	0.1200	0.1300	0.1000	0.1000	0.000%	515	8,041	-90.000%
2026-01-20	0.1000	0.1000	0.1000	0.1000	-28.571%	4	7,530	-90.000%
2026-01-15	0.1400	0.1400	0.1400	0.1400	+16.667%	4	7,533	-92.857%
2026-01-13	0.0600	0.1200	0.0600	0.1200	-40.000%	260	7,529	-91.667%
2026-01-09	0.2000	0.2000	0.2000	0.2000	+11.111%	1	7,269	-95.000%
2026-01-06	0.1900	0.1900	0.1800	0.1800	+28.571%	541	7,269	-94.444%
2026-01-02	0.1800	0.1800	0.1400	0.1400	-22.222%	5	7,808	-92.857%
2025-12-19	0.1800	0.1800	0.1800	0.1800	-5.263%	1	7,809	-94.444%
2025-12-18	0.1900	0.1900	0.1900	0.1900	-9.524%	1	7,810	-94.737%
2025-12-12	0.2000	0.2100	0.2000	0.2100	-4.545%	2	7,810	-95.238%
2025-12-11	0.2200	0.2200	0.2200	0.2200	-18.519%	3	7,810	-95.455%
2025-11-26	0.2700	0.2700	0.2700	0.2700	+8.000%	1	7,809	-96.296%
2025-11-25	0.2500	0.2500	0.2500	0.2500	+4.167%	1	7,809	-96.000%
2025-11-24	0.2400	0.2400	0.2400	0.2400	-17.241%	1	7,810	-95.833%
2025-11-20	0.2900	0.2900	0.2900	0.2900	+3.571%	2	7,811	-96.552%
2025-11-07	0.2700	0.2800	0.2700	0.2800	-28.205%	4	7,811	-96.429%
2025-11-06	0.3900	0.3900	0.3900	0.3900	+50.000%	5	7,814	-97.436%
2025-10-30	0.2600	0.2600	0.2600	0.2600	0.000%	2	7,814	-96.154%
2025-10-29	0.2600	0.2600	0.2600	0.2600	-10.345%	3	7,816	-96.154%
2025-10-24	0.3000	0.3000	0.2900	0.2900	-14.706%	2	7,819	-96.552%
2025-10-20	0.3400	0.3400	0.3400	0.3400	+54.545%	2	7,820	-97.059%
2025-10-08	0.2500	0.2500	0.2200	0.2200	-47.619%	2	7,820	-95.455%
2025-10-07	0.4200	0.4200	0.4200	0.4200	+50.000%	1	7,821	-97.619%
2025-10-06	0.2500	0.2800	0.2300	0.2800	0.000%	6	7,821	-96.429%
2025-09-29	0.4000	0.4000	0.2600	0.2800	-12.500%	3	7,821	-96.429%
2025-09-26	0.3100	0.3200	0.3100	0.3200	+6.667%	2	7,820	-96.875%
2025-09-25	0.4800	0.4800	0.3000	0.3000	-14.286%	17	7,820	-96.667%
2025-09-24	0.3300	0.3500	0.3300	0.3500	+2.941%	2	7,824	-97.143%
2025-09-23	0.3400	0.3400	0.3100	0.3400	+3.030%	9	7,825	-97.059%
2025-09-22	0.3600	0.4500	0.3300	0.3300	-5.714%	61	7,826	-96.970%
2025-09-19	0.5600	0.5600	0.3000	0.3500	+52.174%	41	7,827	-97.143%
2025-09-18	0.2300	0.2300	0.2300	0.2300	-55.769%	1	7,829	-95.652%
2025-09-17	0.5200	0.5200	0.5200	0.5200	+10.638%	2	7,829	-98.077%
2025-09-16	0.5000	0.5000	0.4600	0.4700	-6.000%	6	7,829	-97.872%
2025-09-15	0.5400	0.5600	0.4800	0.5000	-10.714%	20	7,833	-98.000%
2025-09-12	0.5500	0.5600	0.5500	0.5600	+3.704%	25	7,829	-98.214%
2025-09-11	0.5300	0.5400	0.5000	0.5400	-5.263%	422	7,829	-98.148%
2025-09-10	0.5200	0.5700	0.5200	0.5700	+3.636%	3	7,483	-98.246%
2025-09-09	0.5500	0.5500	0.5500	0.5500	-1.786%	2	7,482	-98.182%
2025-09-08	0.5300	0.5600	0.5300	0.5600	+5.660%	1,207	7,480	-98.214%
2025-09-05	0.5300	0.5300	0.5300	0.5300	+8.163%	1	6,360	-98.113%
2025-09-04	0.5100	0.5400	0.4900	0.4900	-15.517%	352	6,359	-97.959%
2025-09-03	0.5800	0.5800	0.5800	0.5800	+16.000%	20	6,361	-98.276%
2025-09-02	0.5800	0.5800	0.5000	0.5000	-13.793%	21	6,341	-98.000%
2025-08-29	0.6000	0.6000	0.5800	0.5800	-1.695%	60	6,290	-98.276%
2025-08-28	0.5900	0.5900	0.5900	0.5900	+1.724%	50	6,290	-98.305%
2025-08-27	0.6200	0.6200	0.5700	0.5800	-9.375%	7	6,340	-98.276%
2025-08-26	0.7200	0.7200	0.6400	0.6400	+3.226%	52	6,342	-98.438%
2025-08-25	0.7000	0.7000	0.6100	0.6200	0.000%	6	6,292	-98.387%
2025-08-22	0.6600	0.7100	0.6100	0.6200	-16.216%	94	6,288	-98.387%
2025-08-20	0.7000	0.7700	0.7000	0.7400	+17.460%	21	6,372	-98.649%
2025-08-19	0.6500	0.6500	0.6200	0.6300	-18.182%	25	6,377	-98.413%
2025-08-18	0.7000	0.7800	0.6900	0.7700	+6.944%	26	6,376	-98.701%
2025-08-15	0.8700	0.8700	0.5800	0.7200	-10.000%	41	6,397	-98.611%
2025-08-14	0.8600	0.8800	0.6400	0.8000	-10.112%	72	6,367	-98.750%
2025-08-13	0.8900	0.8900	0.8300	0.8900	-3.261%	550	6,369	-98.876%
2025-08-12	1.0400	1.0400	0.8900	0.9200	-12.381%	389	6,320	-98.913%
2025-08-11	1.0300	1.0500	1.0000	1.0500	-12.500%	70	6,279	-99.048%
2025-08-08	1.2000	1.2000	1.2000	1.2000	-3.226%	1	6,265	-99.167%
2025-08-07	1.1900	1.2400	1.1800	1.2400	+12.727%	573	6,264	-99.194%
2025-08-06	1.1400	1.1700	1.0700	1.1000	-4.348%	565	5,699	-99.091%
2025-08-05	1.1600	1.1700	1.0200	1.1500	-8.000%	1,142	5,677	-99.130%
2025-08-04	1.2400	1.2500	1.2400	1.2500	-5.303%	295	5,270	-99.200%
2025-08-01	1.3100	1.3500	1.3100	1.3200	+11.864%	1,445	5,220	-99.242%
2025-07-31	1.1500	1.1800	1.1500	1.1800	+8.257%	146	3,775	-99.153%
2025-07-30	1.0500	1.0900	1.0500	1.0900	+1.869%	44	3,689	-99.083%
2025-07-29	1.0800	1.0800	1.0300	1.0700	+2.885%	1,007	3,689	-99.065%
2025-07-28	1.1000	1.1000	1.0400	1.0400	+10.638%	321	2,727	-99.038%
2025-07-25	1.1000	1.1500	0.9400	0.9400	+9.302%	5,652	2,417	-98.936%
2025-07-23	0.8600	0.8600	0.8600	0.8600	-3.371%	57	458	-98.837%
2025-07-21	0.7900	0.9100	0.7700	0.8900	-11.000%	9	458	-98.876%
2025-07-16	1.0000	1.0000	1.0000	1.0000	+12.360%	35	465	-99.000%
2025-07-11	0.7600	0.8900	0.7600	0.8900	-5.319%	2	465	-98.876%
2025-07-10	0.9400	0.9400	0.9400	0.9400	-17.544%	1	464	-98.936%
2025-07-07	1.1400	1.1400	1.1400	1.1400	-2.564%	27	464	-99.123%
2025-07-02	1.1700	1.1800	1.1700	1.1700	+4.464%	29	457	-99.145%
2025-07-01	1.1200	1.1200	1.1200	1.1200	+2.752%	2	457	-99.107%
2025-06-30	1.0900	1.1000	1.0900	1.0900	-2.679%	63	455	-99.083%
2025-06-26	1.1200	1.1200	1.1200	1.1200	-5.085%	1	394	-99.107%
2025-06-25	1.1800	1.1800	1.1800	1.1800	-12.593%	1	394	-99.153%
2025-06-18	1.3500	1.3500	1.3500	1.3500	+3.053%	1	392	-99.259%
2025-06-17	1.3100	1.3100	1.3100	1.3100	-7.092%	10	392	-99.237%
2025-06-13	1.4700	1.4700	1.4100	1.4100	+33.019%	10	382	-99.291%
2025-06-11	1.0600	1.0600	1.0600	1.0600	-13.821%	1	378	-99.057%
2025-06-10	1.5100	1.5100	1.2300	1.2300	-24.074%	179	377	-99.187%
2025-06-05	1.6200	1.6200	1.6200	1.6200	+5.882%	2	198	-99.383%
2025-05-28	1.5300	1.5300	1.5300	1.5300	-1.923%	4	196	-99.346%
2025-05-27	1.5400	1.5600	1.5400	1.5600	0.000%	192	192	-99.359%