Dark

INTC20260918P20
INTC Sep 18 2026 20.00 Put (INTC260918P00020000)
option OPRA

EOD

Jul 14, 2026

0.0100-80.000%(-0.0400)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0100	0.0100	0.0100	0.0100	-80.000%	100	12,669	0.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	+150.000%	2	12,569	-80.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	-33.333%	3	12,571	-50.000%
2026-06-16	0.0700	0.0700	0.0300	0.0300	0.000%	4	12,571	-66.667%
2026-06-12	0.0300	0.0300	0.0300	0.0300	0.000%	1	12,572	-66.667%
2026-06-11	0.0300	0.0300	0.0300	0.0300	0.000%	5	12,572	-66.667%
2026-06-03	0.0300	0.0300	0.0300	0.0300	0.000%	1	12,572	-66.667%
2026-06-02	0.0300	0.0300	0.0300	0.0300	-25.000%	1	12,571	-66.667%
2026-05-13	0.0400	0.0400	0.0400	0.0400	+33.333%	3	12,570	-75.000%
2026-05-12	0.0400	0.0400	0.0300	0.0300	-40.000%	32	12,583	-66.667%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-16.667%	2	12,583	-80.000%
2026-05-07	0.0600	0.0600	0.0600	0.0600	+100.000%	17	12,583	-83.333%
2026-05-06	0.0300	0.0300	0.0300	0.0300	-40.000%	1	12,566	-66.667%
2026-05-05	0.0400	0.0500	0.0400	0.0500	+25.000%	2	12,566	-80.000%
2026-05-01	0.0400	0.0400	0.0400	0.0400	+33.333%	105	12,516	-75.000%
2026-04-30	0.0300	0.0300	0.0300	0.0300	-25.000%	20	12,516	-66.667%
2026-04-29	0.0500	0.0500	0.0400	0.0400	0.000%	60	12,496	-75.000%
2026-04-28	0.0300	0.0400	0.0300	0.0400	-20.000%	24	12,481	-75.000%
2026-04-27	0.0500	0.0500	0.0500	0.0500	-16.667%	5	12,501	-80.000%
2026-04-24	0.0800	0.0800	0.0500	0.0600	-50.000%	123	12,501	-83.333%
2026-04-23	0.1200	0.1200	0.1200	0.1200	0.000%	21	12,495	-91.667%
2026-04-22	0.1200	0.1200	0.1200	0.1200	+33.333%	200	12,494	-91.667%
2026-04-17	0.0800	0.0900	0.0800	0.0900	-10.000%	70	12,312	-88.889%
2026-04-16	0.1100	0.1100	0.1000	0.1000	-23.077%	76	12,312	-90.000%
2026-04-15	0.1500	0.1500	0.1300	0.1300	0.000%	30	12,336	-92.308%
2026-04-13	0.1500	0.1500	0.1300	0.1300	-13.333%	42	12,366	-92.308%
2026-04-10	0.1600	0.1600	0.1500	0.1500	0.000%	24	12,366	-93.333%
2026-04-09	0.1700	0.1700	0.1500	0.1500	-11.765%	26	12,346	-93.333%
2026-04-08	0.1900	0.1900	0.1700	0.1700	-19.048%	30	12,320	-94.118%
2026-04-07	0.2100	0.2100	0.2100	0.2100	-32.258%	55	12,295	-95.238%
2026-04-01	0.3100	0.3100	0.3100	0.3100	-16.216%	35	12,294	-96.774%
2026-03-30	0.3700	0.3700	0.3700	0.3700	0.000%	3	12,294	-97.297%
2026-03-27	0.3800	0.3800	0.3700	0.3700	+23.333%	10	12,294	-97.297%
2026-03-26	0.3300	0.3300	0.3000	0.3000	+3.448%	4	12,295	-96.667%
2026-03-25	0.2900	0.2900	0.2900	0.2900	-23.684%	1	12,295	-96.552%
2026-03-20	0.3800	0.3800	0.3800	0.3800	-5.000%	45	12,295	-97.368%
2026-03-17	0.4300	0.4300	0.4000	0.4000	0.000%	45	12,250	-97.500%
2026-03-03	0.4000	0.4500	0.4000	0.4000	+48.148%	18	12,617	-97.500%
2026-03-02	0.2700	0.2700	0.2700	0.2700	-10.000%	11	12,632	-96.296%
2026-02-27	0.3000	0.3100	0.2700	0.3000	0.000%	82	12,633	-96.667%
2026-02-26	0.2700	0.3000	0.2700	0.3000	+3.448%	1,602	12,573	-96.667%
2026-02-23	0.2900	0.2900	0.2900	0.2900	-6.452%	1	12,573	-96.552%
2026-02-20	0.3000	0.3100	0.3000	0.3100	-8.824%	2	12,574	-96.774%
2026-02-19	0.3100	0.3400	0.3100	0.3400	+36.000%	27	12,573	-97.059%
2026-02-18	0.3100	0.3100	0.2500	0.2500	+4.167%	40	12,557	-96.000%
2026-02-13	0.2400	0.2400	0.2400	0.2400	+26.316%	4	12,566	-95.833%
2026-02-09	0.1900	0.1900	0.1900	0.1900	-26.923%	6	12,566	-94.737%
2026-02-06	0.2300	0.2600	0.2300	0.2600	-7.143%	2	12,569	-96.154%
2026-02-05	0.2900	0.3300	0.2300	0.2800	+3.704%	260	12,569	-96.429%
2026-02-04	0.2800	0.2800	0.2700	0.2700	-3.571%	5	12,753	-96.296%
2026-02-03	0.2700	0.2800	0.2400	0.2800	+16.667%	10	12,757	-96.429%
2026-02-02	0.2400	0.2400	0.2400	0.2400	-17.241%	1	12,759	-95.833%
2026-01-30	0.2900	0.2900	0.2900	0.2900	-3.333%	10	12,758	-96.552%
2026-01-29	0.3000	0.3000	0.3000	0.3000	-9.091%	4	12,768	-96.667%
2026-01-27	0.3300	0.3300	0.3300	0.3300	-8.333%	1	12,764	-96.970%
2026-01-26	0.3500	0.3700	0.3400	0.3600	+2.857%	49	12,765	-97.222%
2026-01-23	0.2900	0.3500	0.2900	0.3500	+40.000%	7	12,781	-97.143%
2026-01-22	0.2500	0.2500	0.2500	0.2500	+4.167%	1	12,776	-96.000%
2026-01-21	0.2400	0.2400	0.2400	0.2400	-14.286%	3	12,775	-95.833%
2026-01-16	0.2900	0.2900	0.2800	0.2800	-20.000%	4	12,777	-96.429%
2026-01-15	0.3500	0.3500	0.3500	0.3500	-2.778%	15	12,777	-97.143%
2026-01-09	0.3900	0.3900	0.3600	0.3600	-12.195%	71	12,792	-97.222%
2026-01-08	0.4000	0.4100	0.4000	0.4100	+2.500%	12	12,862	-97.561%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-9.091%	35	12,856	-97.500%
2026-01-05	0.4000	0.4400	0.0500	0.4400	-4.348%	113	12,856	-97.727%
2026-01-02	0.5000	0.5000	0.4600	0.4600	-16.364%	9	12,961	-97.826%
2025-12-26	0.5500	0.5500	0.5400	0.5500	0.000%	5	12,952	-98.182%
2025-12-24	0.6000	0.6000	0.5500	0.5500	-1.786%	31	12,954	-98.182%
2025-12-23	0.5600	0.5600	0.5600	0.5600	0.000%	1	12,954	-98.214%
2025-12-22	0.5600	0.5600	0.5600	0.5600	-8.197%	5	12,954	-98.214%
2025-12-15	0.6100	0.6100	0.6100	0.6100	+10.909%	3	12,952	-98.361%
2025-12-12	0.5800	0.6000	0.5500	0.5500	+1.852%	7	12,955	-98.182%
2025-12-11	0.5400	0.5400	0.5400	0.5400	+5.882%	2	12,950	-98.148%
2025-12-10	0.5100	0.5100	0.5100	0.5100	-15.000%	1	12,948	-98.039%
2025-12-01	0.6000	0.6000	0.6000	0.6000	-15.493%	1	12,948	-98.333%
2025-11-26	0.7100	0.7100	0.7100	0.7100	+2.899%	1	12,948	-98.592%
2025-11-24	0.8000	0.8000	0.6900	0.6900	-13.750%	152	12,948	-98.551%
2025-11-21	0.8000	0.8000	0.7900	0.8000	-6.977%	70	12,855	-98.750%
2025-11-20	0.7700	0.8600	0.7700	0.8600	+2.381%	12	12,835	-98.837%
2025-11-19	0.8300	0.8400	0.8300	0.8400	+16.667%	11	12,838	-98.810%
2025-11-13	0.7300	0.7400	0.7200	0.7200	+1.408%	15	12,844	-98.611%
2025-11-10	0.7500	0.7500	0.7100	0.7100	-6.579%	3	12,842	-98.592%
2025-11-07	0.7500	0.7600	0.7500	0.7600	+5.556%	5	12,840	-98.684%
2025-11-06	0.7200	0.7200	0.7200	0.7200	+1.408%	10	12,843	-98.611%
2025-11-05	0.8200	0.8200	0.7100	0.7100	-5.333%	2,501	15,338	-98.592%
2025-11-04	0.7500	0.7500	0.7500	0.7500	+15.385%	10	15,338	-98.667%
2025-11-03	0.6500	0.6500	0.6500	0.6500	-8.451%	30	15,363	-98.462%
2025-10-27	0.7100	0.7100	0.7100	0.7100	-15.476%	1	15,361	-98.592%
2025-10-21	0.8400	0.8400	0.8400	0.8400	+3.704%	10	15,361	-98.810%
2025-10-20	0.8200	0.8200	0.8100	0.8100	-10.000%	3	15,361	-98.765%
2025-10-17	0.8500	0.9000	0.8400	0.9000	+11.111%	26	15,364	-98.889%
2025-10-15	0.8600	0.9000	0.8100	0.8100	-10.989%	7	15,343	-98.765%
2025-10-14	0.8400	0.9100	0.8400	0.9100	+18.182%	7	15,343	-98.901%
2025-10-13	0.7600	0.7700	0.7600	0.7700	-3.750%	4	15,341	-98.701%
2025-10-10	0.6500	0.8000	0.6500	0.8000	+19.403%	16	15,345	-98.750%
2025-10-09	0.6700	0.6700	0.6700	0.6700	0.000%	1	15,344	-98.507%
2025-10-08	0.7000	0.7000	0.6700	0.6700	+1.515%	5	15,344	-98.507%
2025-10-07	0.6200	0.6600	0.6200	0.6600	-9.589%	15	15,348	-98.485%
2025-10-06	0.6900	0.7300	0.6700	0.7300	+12.308%	11	15,348	-98.630%
2025-10-03	0.6200	0.6500	0.6200	0.6500	-2.985%	17	15,348	-98.462%
2025-10-02	0.7000	0.7000	0.6600	0.6700	-5.634%	48	15,344	-98.507%
2025-10-01	0.8000	0.8000	0.7000	0.7100	-13.415%	23	15,347	-98.592%
2025-09-30	0.8000	0.8200	0.7900	0.8200	+2.500%	37	15,346	-98.780%
2025-09-29	0.7900	0.8000	0.7600	0.8000	-8.046%	12	15,351	-98.750%
2025-09-26	0.8500	0.8700	0.8100	0.8700	-1.136%	47	15,356	-98.851%
2025-09-25	0.9100	0.9400	0.8800	0.8800	-12.871%	179	15,350	-98.864%
2025-09-24	1.0400	1.0400	1.0100	1.0100	-8.182%	21	15,245	-99.010%
2025-09-23	1.0200	1.1000	1.0200	1.1000	0.000%	46	15,246	-99.091%
2025-09-22	1.0700	1.1000	1.0700	1.1000	+1.852%	126	15,212	-99.091%
2025-09-19	1.0400	1.0800	0.9800	1.0800	+8.000%	239	15,095	-99.074%
2025-09-18	1.0800	1.0800	0.9200	1.0000	-40.120%	1,328	14,885	-99.000%
2025-09-17	1.6500	1.6700	1.6500	1.6700	+5.031%	5	14,347	-99.401%
2025-09-16	1.6800	1.6800	1.5900	1.5900	-7.018%	2	14,344	-99.371%
2025-09-15	1.6500	1.7100	1.6500	1.7100	-6.557%	16	14,343	-99.415%
2025-09-12	1.8300	1.8300	1.8300	1.8300	+7.647%	2	14,346	-99.454%
2025-09-11	1.7000	1.7000	1.7000	1.7000	-6.077%	247	14,590	-99.412%
2025-09-10	1.7700	1.8100	1.7700	1.8100	-1.093%	48	14,367	-99.448%
2025-09-09	1.7700	2.3000	1.7700	1.8300	+0.549%	31	14,371	-99.454%
2025-09-08	1.8100	1.8200	1.8100	1.8200	-1.087%	25	14,361	-99.451%
2025-09-05	1.8400	1.8400	1.8400	1.8400	+3.371%	1	14,336	-99.457%
2025-09-04	1.9000	1.9000	1.7800	1.7800	-8.718%	147	14,335	-99.438%
2025-09-03	1.9700	1.9700	1.9400	1.9500	+0.515%	10	14,280	-99.487%
2025-09-02	2.0200	2.0200	1.9300	1.9400	+3.191%	282	14,278	-99.485%
2025-08-29	1.8000	1.9000	1.8000	1.8800	+2.732%	1,593	13,086	-99.468%
2025-08-28	1.8300	1.8300	1.8300	1.8300	+0.549%	2	13,086	-99.454%
2025-08-27	1.9300	1.9300	1.8200	1.8200	-8.081%	484	13,088	-99.451%
2025-08-26	2.3800	2.3800	1.9800	1.9800	+3.665%	2,162	12,635	-99.495%
2025-08-25	1.8100	2.0000	1.8100	1.9100	-2.051%	23	12,268	-99.476%
2025-08-22	1.9700	2.1000	1.9500	1.9500	-15.584%	54	12,253	-99.487%
2025-08-21	2.3700	2.3700	2.2900	2.3100	+4.054%	29	12,203	-99.567%
2025-08-20	2.0500	2.2900	2.0500	2.2200	+16.230%	68	12,194	-99.550%
2025-08-19	2.0500	2.0500	1.7900	1.9100	-6.373%	191	12,145	-99.476%
2025-08-18	2.4800	2.4800	2.0400	2.0400	+2.513%	6	12,060	-99.510%
2025-08-15	1.9800	2.1000	1.8500	1.9900	-15.319%	134	12,056	-99.497%
2025-08-14	2.5300	2.5500	2.3500	2.3500	-9.615%	332	12,265	-99.574%
2025-08-13	2.7200	2.7200	2.6000	2.6000	+3.586%	78	12,056	-99.615%
2025-08-12	2.7900	2.7900	2.5100	2.5100	-14.041%	165	12,055	-99.602%
2025-08-11	3.1500	3.1500	2.8500	2.9200	-11.515%	663	11,923	-99.658%
2025-08-08	3.4000	3.4000	3.3000	3.3000	-1.493%	116	11,909	-99.697%
2025-08-07	3.2700	3.3500	3.2500	3.3500	+8.065%	27	11,893	-99.701%
2025-08-06	3.1600	3.1600	3.1000	3.1000	0.000%	77	11,867	-99.677%
2025-08-05	3.1500	3.1500	3.1000	3.1000	-9.091%	48	11,792	-99.677%
2025-08-04	3.5000	3.5100	3.4000	3.4100	-5.278%	102	11,830	-99.707%
2025-08-01	3.6000	3.6000	3.6000	3.6000	+12.500%	32	11,782	-99.722%
2025-07-31	3.2200	3.2500	3.2000	3.2000	+1.587%	95	11,783	-99.688%
2025-07-30	3.0500	3.1500	3.0000	3.1500	+3.279%	1,882	11,766	-99.683%
2025-07-29	2.9600	3.0500	2.9600	3.0500	+8.929%	934	9,926	-99.672%
2025-07-28	2.8000	2.8000	2.8000	2.8000	0.000%	2	9,326	-99.643%
2025-07-25	2.9500	3.1400	2.8000	2.8000	+11.111%	107	9,326	-99.643%
2025-07-24	2.4700	2.5200	2.4200	2.5200	+7.234%	62	9,262	-99.603%
2025-07-23	2.2600	2.3500	2.2600	2.3500	-2.490%	10	9,261	-99.574%
2025-07-22	2.3500	2.4100	2.3300	2.4100	+2.119%	55	9,259	-99.585%
2025-07-21	2.3500	2.3800	2.3500	2.3600	-5.221%	96	9,246	-99.576%
2025-07-18	2.4900	2.5000	2.4900	2.4900	-4.231%	84	9,239	-99.598%
2025-07-17	2.6200	2.6200	2.5600	2.6000	-1.887%	2,534	9,155	-99.615%
2025-07-16	2.7000	2.7300	2.6500	2.6500	+8.163%	1,274	6,654	-99.623%
2025-07-15	2.4400	2.4500	2.4000	2.4500	-0.407%	208	6,285	-99.592%
2025-07-14	2.4600	2.4600	2.4600	2.4600	-0.806%	1	6,127	-99.593%
2025-07-11	2.5000	2.5000	2.3300	2.4800	+3.333%	25	6,129	-99.597%
2025-07-10	2.4400	2.4600	2.3500	2.4000	-7.336%	123	6,128	-99.583%
2025-07-09	2.5900	2.5900	2.5900	2.5900	+0.388%	100	6,079	-99.614%
2025-07-08	2.5800	2.5800	2.5800	2.5800	-11.034%	5	6,079	-99.612%
2025-07-07	2.8100	2.9000	2.8100	2.9000	0.000%	68	6,079	-99.655%
2025-07-02	3.0400	3.0400	2.9000	2.9000	+3.203%	31	6,052	-99.655%
2025-06-30	2.7900	2.8200	2.7900	2.8100	+3.690%	81	6,063	-99.644%
2025-06-27	2.7100	2.7100	2.7100	2.7100	-4.577%	1	6,063	-99.631%
2025-06-26	2.8500	2.8500	2.7900	2.8400	-13.939%	55	6,063	-99.648%
2025-06-20	3.3000	3.3000	3.3000	3.3000	+3.125%	12	6,011	-99.697%
2025-06-17	3.3500	3.3500	3.1500	3.2000	-3.030%	697	6,011	-99.688%
2025-06-16	3.3000	3.3000	3.3000	3.3000	-6.250%	2	5,318	-99.697%
2025-06-13	3.5000	3.6000	3.4500	3.5200	+6.667%	66	5,320	-99.716%
2025-06-11	3.5000	3.5000	3.0400	3.3000	+12.245%	11	5,343	-99.697%
2025-06-10	3.3500	4.3500	2.9400	2.9400	-16.000%	23	5,341	-99.660%
2025-06-09	3.5500	3.5500	3.5000	3.5000	-1.961%	107	5,328	-99.714%
2025-06-06	3.6500	3.6500	3.5700	3.5700	-4.800%	3,790	5,286	-99.720%
2025-06-05	3.6500	3.7500	3.6400	3.7500	+4.167%	798	3,401	-99.733%
2025-06-04	3.6500	3.7000	3.5900	3.6000	-7.692%	2,181	2,785	-99.722%
2025-06-02	3.9500	3.9500	3.9000	3.9000	+1.299%	426	936	-99.744%
2025-05-30	3.8000	3.8500	3.8000	3.8500	+6.944%	358	873	-99.740%
2025-05-29	3.6500	3.6500	3.6000	3.6000	+1.408%	302	694	-99.722%
2025-05-28	3.6000	3.6000	3.5500	3.5500	0.000%	397	396	-99.718%