Dark

INTC20260918P18
INTC Sep 18 2026 18.00 Put (INTC260918P00018000)
option OPRA

Inactive

Jun 18, 2026

0.0100-85.714%(-0.0600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.0100	0.0100	0.0100	0.0100	-85.714%	7	13,858	0.000%
2026-06-11	0.0700	0.0700	0.0700	0.0700	+250.000%	1	13,858	-85.714%
2026-05-28	0.0200	0.0200	0.0200	0.0200	-60.000%	40	13,857	-50.000%
2026-05-27	0.0500	0.0500	0.0500	0.0500	+150.000%	2	13,897	-80.000%
2026-05-21	0.0200	0.0200	0.0200	0.0200	0.000%	5	13,895	-50.000%
2026-05-19	0.0200	0.0200	0.0200	0.0200	-60.000%	1	13,895	-50.000%
2026-05-14	0.0500	0.0500	0.0500	0.0500	+400.000%	1	13,896	-80.000%
2026-05-11	0.0100	0.0100	0.0100	0.0100	-80.000%	2,400	13,895	0.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	+66.667%	1	12,263	-80.000%
2026-05-07	0.0300	0.0300	0.0300	0.0300	0.000%	6	12,262	-66.667%
2026-05-06	0.0300	0.0300	0.0300	0.0300	0.000%	6	12,256	-66.667%
2026-05-04	0.0300	0.0300	0.0300	0.0300	+200.000%	6	12,250	-66.667%
2026-04-29	0.0100	0.0200	0.0100	0.0100	-66.667%	2,982	12,244	0.000%
2026-04-28	0.0300	0.0300	0.0300	0.0300	0.000%	4	10,014	-66.667%
2026-04-27	0.0400	0.0400	0.0200	0.0300	-40.000%	508	10,018	-66.667%
2026-04-24	0.0200	0.0500	0.0200	0.0500	-44.444%	6	9,825	-80.000%
2026-04-23	0.0900	0.0900	0.0800	0.0900	0.000%	8	9,825	-88.889%
2026-04-22	0.0800	0.0900	0.0800	0.0900	+28.571%	3	9,824	-88.889%
2026-04-21	0.0700	0.0700	0.0700	0.0700	+16.667%	10	9,822	-85.714%
2026-04-20	0.0600	0.0600	0.0500	0.0600	-14.286%	6	9,820	-83.333%
2026-04-17	0.0500	0.0700	0.0500	0.0700	-12.500%	46	9,820	-85.714%
2026-04-16	0.1000	0.1000	0.0800	0.0800	-20.000%	4	9,803	-87.500%
2026-04-15	0.1100	0.1100	0.1000	0.1000	0.000%	3	9,803	-90.000%
2026-04-14	0.1000	0.1100	0.1000	0.1000	0.000%	4	9,800	-90.000%
2026-04-13	0.1000	0.1000	0.1000	0.1000	-23.077%	1	9,800	-90.000%
2026-04-09	0.1300	0.1300	0.1300	0.1300	+8.333%	1	9,800	-92.308%
2026-04-08	0.1200	0.1200	0.1200	0.1200	-25.000%	1	9,800	-91.667%
2026-04-07	0.1600	0.1600	0.1600	0.1600	-20.000%	1	9,800	-93.750%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-23.077%	10	9,801	-95.000%
2026-03-31	0.2600	0.2600	0.2600	0.2600	+4.000%	1	9,801	-96.154%
2026-03-30	0.2500	0.2500	0.2500	0.2500	+8.696%	1	9,802	-96.000%
2026-03-26	0.2300	0.2300	0.2300	0.2300	-25.806%	4	9,802	-95.652%
2026-03-17	0.3100	0.3100	0.3100	0.3100	+93.750%	1	9,802	-96.774%
2026-03-02	0.1700	0.1700	0.1600	0.1600	+14.286%	35	9,802	-93.750%
2026-02-23	0.1400	0.1400	0.1400	0.1400	+7.692%	100	9,802	-92.857%
2026-02-20	0.1800	0.2100	0.1300	0.1300	-23.529%	12	9,802	-92.308%
2026-02-09	0.1700	0.1700	0.1700	0.1700	-15.000%	50	9,805	-94.118%
2026-02-06	0.2000	0.2000	0.2000	0.2000	0.000%	2	9,755	-95.000%
2026-02-05	0.2000	0.2400	0.2000	0.2000	-13.043%	2,063	9,755	-95.000%
2026-02-03	0.2300	0.2300	0.2300	0.2300	+9.524%	2	9,811	-95.652%
2026-01-23	0.2200	0.2200	0.2100	0.2100	+16.667%	201	9,811	-95.238%
2026-01-20	0.1800	0.1800	0.1800	0.1800	-18.182%	31	9,811	-94.444%
2026-01-16	0.2200	0.2200	0.2200	0.2200	+10.000%	3	9,813	-95.455%
2026-01-15	0.2000	0.2000	0.2000	0.2000	-28.571%	2	9,813	-95.000%
2026-01-13	0.2800	0.2800	0.2800	0.2800	-6.667%	1	9,815	-96.429%
2026-01-09	0.3000	0.3000	0.3000	0.3000	+7.143%	1	9,814	-96.667%
2026-01-08	0.2800	0.2800	0.2800	0.2800	-15.152%	2	9,813	-96.429%
2025-12-30	0.3300	0.3300	0.3300	0.3300	-17.500%	2	9,813	-96.970%
2025-12-24	0.4000	0.4000	0.4000	0.4000	+5.263%	2	9,811	-97.500%
2025-12-22	0.3800	0.3800	0.3800	0.3800	-15.556%	10	9,811	-97.368%
2025-12-17	0.4500	0.4500	0.4500	0.4500	+25.000%	1	9,821	-97.778%
2025-12-12	0.3600	0.3600	0.3600	0.3600	+2.857%	1	9,820	-97.222%
2025-12-09	0.3500	0.3500	0.3500	0.3500	-7.895%	1	9,821	-97.143%
2025-12-04	0.3300	0.3800	0.3300	0.3800	+8.571%	140	9,822	-97.368%
2025-12-03	0.3500	0.3600	0.3500	0.3500	-12.500%	34	9,920	-97.143%
2025-12-01	0.4000	0.4000	0.4000	0.4000	-14.894%	30	9,919	-97.500%
2025-11-24	0.5100	0.5200	0.4700	0.4700	-21.667%	89	9,919	-97.872%
2025-11-21	0.6000	0.6000	0.6000	0.6000	+27.660%	1	9,914	-98.333%
2025-11-12	0.4700	0.4700	0.4700	0.4700	+135.000%	1	9,914	-97.872%
2025-11-10	0.2000	0.2000	0.2000	0.2000	-44.444%	1	9,914	-95.000%
2025-11-06	0.3600	0.3600	0.3600	0.3600	-23.404%	1	9,914	-97.222%
2025-10-31	0.4700	0.4700	0.4700	0.4700	-6.000%	1	9,914	-97.872%
2025-10-30	0.4100	0.5000	0.4100	0.5000	+6.383%	2	9,914	-98.000%
2025-10-29	0.4700	0.4700	0.4700	0.4700	+4.444%	1	9,914	-97.872%
2025-10-28	0.4500	0.4500	0.4500	0.4500	-28.571%	2	9,915	-97.778%
2025-10-23	0.6000	0.6300	0.6000	0.6300	+10.526%	110	9,915	-98.413%
2025-10-22	0.5700	0.5700	0.5700	0.5700	-5.000%	2	9,825	-98.246%
2025-10-15	0.5800	0.6000	0.5800	0.6000	+15.385%	3	9,823	-98.333%
2025-10-13	0.5600	0.5600	0.3900	0.5200	+4.000%	6	9,821	-98.077%
2025-10-10	0.5900	0.5900	0.4500	0.5000	+13.636%	106	9,824	-98.000%
2025-10-09	0.4400	0.4400	0.4400	0.4400	-4.348%	2	9,829	-97.727%
2025-10-08	0.4700	0.4700	0.4500	0.4600	0.000%	22	9,829	-97.826%
2025-10-07	0.4600	0.4600	0.4600	0.4600	-6.122%	1	9,828	-97.826%
2025-10-06	0.4200	0.5000	0.4200	0.4900	+8.889%	11	9,828	-97.959%
2025-10-03	0.4500	0.4500	0.4500	0.4500	+50.000%	2	9,828	-97.778%
2025-10-02	0.3000	0.3000	0.3000	0.3000	-36.170%	40	9,826	-96.667%
2025-10-01	0.4600	0.4700	0.4600	0.4700	-9.615%	2	9,826	-97.872%
2025-09-30	0.5200	0.5200	0.5200	0.5200	0.000%	2	9,826	-98.077%
2025-09-29	0.6200	0.6200	0.5200	0.5200	-3.704%	227	9,828	-98.077%
2025-09-26	0.5900	0.5900	0.5400	0.5400	-6.897%	12	9,941	-98.148%
2025-09-25	0.5800	0.5800	0.5700	0.5800	-10.769%	17	9,937	-98.276%
2025-09-24	0.7000	0.7000	0.6400	0.6500	-9.722%	5	9,952	-98.462%
2025-09-23	0.7200	0.7200	0.7200	0.7200	0.000%	2	9,955	-98.611%
2025-09-22	0.6800	0.7300	0.6700	0.7200	-12.195%	35	9,955	-98.611%
2025-09-19	0.8200	0.8200	0.8200	0.8200	+26.154%	1	9,969	-98.780%
2025-09-18	0.9000	0.9000	0.6200	0.6500	-39.252%	125	9,970	-98.462%
2025-09-17	1.0800	1.1100	1.0700	1.0700	+2.885%	740	9,945	-99.065%
2025-09-16	1.1100	1.1100	1.0400	1.0400	-5.455%	109	9,426	-99.038%
2025-09-15	1.1900	1.1900	1.0500	1.1000	-9.836%	156	9,419	-99.091%
2025-09-12	1.1700	1.2200	1.1700	1.2200	+7.965%	1,118	9,396	-99.180%
2025-09-11	1.1200	1.1700	1.1000	1.1300	-5.833%	187	8,310	-99.115%
2025-09-08	1.1900	1.2000	1.1200	1.2000	0.000%	152	8,300	-99.167%
2025-09-05	1.2100	1.2500	1.2000	1.2000	+5.263%	731	8,298	-99.167%
2025-09-04	1.2400	1.2400	1.1400	1.1400	-10.236%	132	7,625	-99.123%
2025-09-03	1.2700	1.2700	1.2700	1.2700	0.000%	10	7,496	-99.213%
2025-09-02	1.2700	1.5000	1.2700	1.2700	+2.419%	20	7,491	-99.213%
2025-08-29	1.2500	1.2500	1.2400	1.2400	+1.639%	4	7,489	-99.194%
2025-08-28	1.2000	1.2600	1.2000	1.2200	+1.667%	1,006	7,489	-99.180%
2025-08-27	1.2900	1.2900	1.2000	1.2000	-10.448%	82	6,540	-99.167%
2025-08-26	1.3700	1.3700	1.3000	1.3400	+2.290%	22	6,472	-99.254%
2025-08-25	1.2000	1.3200	1.2000	1.3100	-1.504%	24	6,474	-99.237%
2025-08-22	1.3500	1.3500	1.2900	1.3300	-12.500%	36	6,467	-99.248%
2025-08-21	1.5800	1.5800	1.5200	1.5200	-2.564%	19	6,444	-99.342%
2025-08-20	1.4300	1.5600	1.4300	1.5600	+23.810%	219	6,442	-99.359%
2025-08-19	1.2300	1.3400	1.2000	1.2600	-14.286%	572	6,226	-99.206%
2025-08-18	1.5900	1.6500	1.4100	1.4700	+5.755%	48	5,702	-99.320%
2025-08-15	1.3300	1.4400	1.2600	1.3900	-10.897%	408	5,660	-99.281%
2025-08-14	1.7400	1.7400	1.5600	1.5600	-11.864%	31	5,691	-99.359%
2025-08-13	1.7600	1.8000	1.7600	1.7700	-22.707%	6	5,712	-99.435%
2025-08-12	1.9600	2.3000	1.8400	2.2900	+11.165%	482	5,710	-99.563%
2025-08-11	2.1900	2.1900	1.9900	2.0600	-9.251%	20	5,589	-99.515%
2025-08-08	2.2900	2.3600	2.2700	2.2700	-3.404%	76	5,584	-99.559%
2025-08-07	2.1700	2.4000	2.1700	2.3500	+6.818%	54	5,532	-99.574%
2025-08-06	2.2000	2.2000	2.2000	2.2000	0.000%	45	5,484	-99.545%
2025-08-05	2.2300	2.2300	2.1900	2.2000	-9.465%	840	5,484	-99.545%
2025-08-04	2.4100	2.4300	2.4100	2.4300	-3.953%	46	4,988	-99.588%
2025-08-01	2.5300	2.5600	2.4800	2.5300	+9.524%	807	4,986	-99.605%
2025-07-31	2.2700	2.3200	2.2500	2.3100	+7.944%	57	4,412	-99.567%
2025-07-30	2.1400	2.1400	2.1400	2.1400	+1.422%	44	4,380	-99.533%
2025-07-29	2.1100	2.1100	2.0800	2.1100	+2.427%	105	4,380	-99.526%
2025-07-28	2.0600	2.1100	2.0000	2.0600	-1.435%	1,580	4,277	-99.515%
2025-07-25	2.0400	2.2100	1.9600	2.0900	+22.941%	1,727	3,903	-99.522%
2025-07-24	1.6900	1.7100	1.6400	1.7000	+8.974%	406	2,915	-99.412%
2025-07-23	1.6700	1.6900	1.5600	1.5600	-4.294%	596	2,739	-99.359%
2025-07-22	1.6200	1.7000	1.5700	1.6300	-1.807%	380	2,194	-99.387%
2025-07-21	1.7000	1.7000	1.6600	1.6600	-7.263%	35	1,826	-99.398%
2025-07-18	1.7900	1.7900	1.7800	1.7900	-3.243%	73	1,826	-99.441%
2025-07-17	1.8000	1.8500	1.8000	1.8500	-4.145%	106	1,826	-99.459%
2025-07-16	1.9000	1.9500	1.9000	1.9300	+11.561%	114	1,785	-99.482%
2025-07-15	1.7600	1.7600	1.0900	1.7300	-2.260%	108	1,676	-99.422%
2025-07-14	1.8200	1.8200	1.7700	1.7700	-2.747%	158	1,636	-99.435%
2025-07-11	1.6500	1.8200	1.6500	1.8200	+5.814%	7	1,581	-99.451%
2025-07-10	1.7000	1.7300	1.7000	1.7200	+1.176%	57	1,581	-99.419%
2025-07-09	1.8500	1.8500	1.7000	1.7000	-5.556%	9	1,538	-99.412%
2025-07-08	1.7900	1.8000	1.7900	1.8000	-10.448%	8	1,538	-99.444%
2025-07-07	1.9900	2.0100	1.9300	2.0100	0.000%	11	1,543	-99.502%
2025-07-03	1.9700	2.0100	1.9500	2.0100	+54.615%	93	1,543	-99.502%
2025-07-02	2.1300	2.1300	1.3000	1.3000	-34.343%	6	1,543	-99.231%
2025-07-01	1.9800	1.9800	1.9800	1.9800	-1.000%	5	1,537	-99.495%
2025-06-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,537	-99.500%
2025-06-26	2.0000	2.0000	2.0000	2.0000	-19.355%	1	1,537	-99.500%
2025-06-23	2.4800	2.4800	2.4800	2.4800	+3.766%	1	1,537	-99.597%
2025-06-18	2.3800	2.3900	2.3800	2.3900	+0.844%	11	1,537	-99.582%
2025-06-17	2.4200	2.4400	2.3700	2.3700	-6.693%	352	1,537	-99.578%
2025-06-16	2.5400	2.5400	2.5400	2.5400	-0.392%	1	1,192	-99.606%
2025-06-13	2.5500	2.5500	2.5500	2.5500	-4.851%	36	1,191	-99.608%
2025-06-06	2.7000	2.7000	2.6800	2.6800	-2.190%	4	1,185	-99.627%
2025-06-03	2.8900	2.8900	2.7400	2.7400	-5.190%	628	1,183	-99.635%
2025-06-02	2.8600	2.9000	2.8600	2.8900	0.000%	559	559	-99.654%