Dark

INTC20260918P22
INTC Sep 18 2026 22.00 Put (INTC260918P00022000)
option OPRA

EOD

Aug 26, 2026

0.0200+100.000%(+0.0100)3,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0100	0.0200	0.0100	0.0200	+100.000%	3,000	13,975	0.000%
2026-08-12	0.0200	0.0200	0.0100	0.0100	0.000%	9	15,622	+100.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-66.667%	5	15,619	+100.000%
2026-07-27	0.0200	0.0300	0.0200	0.0300	+50.000%	39	15,624	-33.333%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-50.000%	2	15,598	0.000%
2026-06-30	0.0600	0.0700	0.0400	0.0400	+100.000%	5,001	15,600	-50.000%
2026-06-26	0.0700	0.0700	0.0200	0.0200	-33.333%	212	17,787	0.000%
2026-06-25	0.0600	0.0600	0.0300	0.0300	-25.000%	2	17,790	-33.333%
2026-06-16	0.0600	0.0800	0.0400	0.0400	-20.000%	42	17,790	-50.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	+150.000%	10	17,778	-60.000%
2026-06-11	0.0300	0.0300	0.0200	0.0200	-60.000%	7	17,778	0.000%
2026-06-08	0.0700	0.0700	0.0500	0.0500	+66.667%	20	17,785	-60.000%
2026-06-04	0.0300	0.0300	0.0300	0.0300	-25.000%	4	17,796	-33.333%
2026-05-29	0.0400	0.0400	0.0400	0.0400	0.000%	1	17,800	-50.000%
2026-05-28	0.0400	0.0400	0.0400	0.0400	+300.000%	5	17,799	-50.000%
2026-05-27	0.0100	0.0100	0.0100	0.0100	-83.333%	1	17,804	+100.000%
2026-05-26	0.0600	0.0600	0.0600	0.0600	+50.000%	2	17,804	-66.667%
2026-05-22	0.0400	0.0400	0.0400	0.0400	+33.333%	2	17,803	-50.000%
2026-05-18	0.0100	0.0300	0.0100	0.0300	-40.000%	40	17,801	-33.333%
2026-05-15	0.0300	0.0500	0.0300	0.0500	+150.000%	45	17,801	-60.000%
2026-05-13	0.0200	0.0200	0.0200	0.0200	-71.429%	1	17,800	0.000%
2026-05-08	0.0700	0.0700	0.0700	0.0700	+16.667%	12	17,801	-71.429%
2026-05-05	0.0800	0.0800	0.0600	0.0600	-14.286%	23	17,806	-66.667%
2026-05-04	0.0700	0.0700	0.0700	0.0700	+40.000%	3	17,804	-71.429%
2026-05-01	0.0500	0.0500	0.0500	0.0500	-16.667%	2	17,807	-60.000%
2026-04-29	0.0500	0.0600	0.0200	0.0600	0.000%	82	17,807	-66.667%
2026-04-28	0.0500	0.0600	0.0500	0.0600	0.000%	5	17,808	-66.667%
2026-04-27	0.0700	0.0700	0.0600	0.0600	-25.000%	51	17,813	-66.667%
2026-04-24	0.1000	0.1000	0.0800	0.0800	-46.667%	21	17,812	-75.000%
2026-04-21	0.1500	0.1500	0.1500	0.1500	+25.000%	1	17,811	-86.667%
2026-04-20	0.1100	0.1200	0.1100	0.1200	+9.091%	15	17,811	-83.333%
2026-04-17	0.1200	0.1200	0.1100	0.1100	-21.429%	53	17,804	-81.818%
2026-04-16	0.1500	0.1500	0.1400	0.1400	-17.647%	75	17,856	-85.714%
2026-04-15	0.1800	0.1800	0.1700	0.1700	0.000%	36	17,831	-88.235%
2026-04-14	0.1700	0.1700	0.1700	0.1700	-10.526%	1	17,841	-88.235%
2026-04-13	0.2000	0.2000	0.1900	0.1900	-9.524%	11	17,841	-89.474%
2026-04-10	0.2300	0.2300	0.2100	0.2100	-4.545%	24	17,852	-90.476%
2026-04-09	0.2200	0.2200	0.2200	0.2200	+4.762%	1	17,874	-90.909%
2026-04-08	0.2500	0.2500	0.2100	0.2100	-30.000%	72	17,875	-90.476%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-3.226%	309	17,916	-93.333%
2026-04-06	0.3300	0.3300	0.3100	0.3100	-22.500%	4	17,917	-93.548%
2026-04-01	0.4500	0.4500	0.4000	0.4000	-33.333%	53	17,913	-95.000%
2026-03-30	0.6000	0.6000	0.6000	0.6000	+46.341%	1	17,917	-96.667%
2026-03-25	0.4100	0.4100	0.4100	0.4100	-18.000%	2	17,917	-95.122%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-7.407%	1	17,917	-96.000%
2026-03-17	0.5000	0.8000	0.5000	0.5400	+10.204%	41	17,917	-96.296%
2026-03-12	0.4900	0.4900	0.4900	0.4900	0.000%	35	17,916	-95.918%
2026-03-10	0.4900	0.4900	0.4900	0.4900	-9.259%	1	17,881	-95.918%
2026-03-09	0.6800	0.6800	0.5400	0.5400	+5.882%	37	17,881	-96.296%
2026-03-06	0.5000	0.5100	0.5000	0.5100	+6.250%	45	17,883	-96.078%
2026-03-05	0.4800	0.4800	0.4800	0.4800	-12.727%	1	17,916	-95.833%
2026-03-03	0.5500	0.5500	0.5500	0.5500	+30.952%	3	17,915	-96.364%
2026-03-02	0.4200	0.4200	0.4200	0.4200	+5.000%	5	17,912	-95.238%
2026-02-20	0.4000	0.4000	0.4000	0.4000	0.000%	4	17,907	-95.000%
2026-02-19	0.4000	0.4000	0.4000	0.4000	+11.111%	3	17,907	-95.000%
2026-02-10	0.3600	0.3600	0.3600	0.3600	-10.000%	3	17,904	-94.444%
2026-02-06	0.4000	0.4000	0.4000	0.4000	0.000%	2	17,901	-95.000%
2026-02-05	0.4200	0.4200	0.4000	0.4000	0.000%	11	17,903	-95.000%
2026-02-04	0.4000	0.4000	0.4000	0.4000	+2.564%	4	17,914	-95.000%
2026-02-02	0.4000	0.4000	0.3900	0.3900	-9.302%	17	17,918	-94.872%
2026-01-30	0.4100	0.4300	0.4100	0.4300	+22.857%	29	17,935	-95.349%
2026-01-28	0.3400	0.3700	0.3400	0.3500	-22.222%	70	17,954	-94.286%
2026-01-27	0.4600	0.4600	0.3000	0.4500	-19.643%	3	18,024	-95.556%
2026-01-26	0.5000	0.5700	0.5000	0.5600	+27.273%	19	18,024	-96.429%
2026-01-23	0.4700	0.5200	0.4400	0.4400	+15.789%	36	18,030	-95.455%
2026-01-22	0.3800	0.3800	0.3400	0.3800	-5.000%	428	18,020	-94.737%
2026-01-20	0.4000	0.4000	0.4000	0.4000	-13.043%	2	18,438	-95.000%
2026-01-13	0.5200	0.5200	0.4600	0.4600	-22.034%	2	18,440	-95.652%
2026-01-12	0.5900	0.5900	0.5900	0.5900	-1.667%	1	18,440	-96.610%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+3.448%	4	18,440	-96.667%
2026-01-07	0.5800	0.5800	0.5800	0.5800	-13.433%	70	18,438	-96.552%
2026-01-06	0.7100	0.7100	0.6700	0.6700	+15.517%	399	18,508	-97.015%
2026-01-05	0.5800	0.5800	0.5800	0.5800	-15.942%	1	17,920	-96.552%
2026-01-02	0.6900	0.7000	0.6900	0.6900	-10.390%	223	17,920	-97.101%
2025-12-30	0.7700	0.7700	0.7700	0.7700	-8.333%	5	17,923	-97.403%
2025-12-26	0.8400	0.8400	0.8400	0.8400	-4.545%	1	17,928	-97.619%
2025-12-19	0.8800	0.8800	0.8800	0.8800	+7.317%	3	17,928	-97.727%
2025-12-18	0.8200	0.8200	0.8200	0.8200	-7.865%	1,200	17,928	-97.561%
2025-12-16	0.8900	0.8900	0.8900	0.8900	+5.952%	4	17,978	-97.753%
2025-12-15	0.8400	0.8400	0.8400	0.8400	+1.205%	12	17,982	-97.619%
2025-12-12	0.8100	0.8800	0.7500	0.8300	+12.162%	117	17,982	-97.590%
2025-12-10	0.7700	0.7700	0.7400	0.7400	-1.333%	199	17,979	-97.297%
2025-12-08	0.7500	0.7500	0.7500	0.7500	+5.634%	25	17,843	-97.333%
2025-12-05	0.7100	0.7100	0.7100	0.7100	+2.899%	60	17,843	-97.183%
2025-12-03	0.7000	0.7000	0.6900	0.6900	-8.000%	5	17,903	-97.101%
2025-12-01	0.8500	0.8500	0.7500	0.7500	-14.773%	11	17,908	-97.333%
2025-11-28	0.9000	0.9000	0.8800	0.8800	-10.204%	5	17,919	-97.727%
2025-11-26	0.9400	1.0300	0.9400	0.9800	-1.010%	3,803	17,550	-97.959%
2025-11-24	0.9700	1.0200	0.9700	0.9900	-20.800%	932	17,550	-97.980%
2025-11-21	1.1800	1.2500	1.1600	1.2500	-0.794%	363	16,665	-98.400%
2025-11-20	1.2600	1.2600	1.2600	1.2600	+11.504%	15	16,306	-98.413%
2025-11-18	1.1300	1.1300	1.1300	1.1300	-2.586%	20	16,321	-98.230%
2025-11-17	1.1400	1.1600	1.1300	1.1600	+16.000%	99	16,301	-98.276%
2025-11-14	1.0700	1.0700	1.0000	1.0000	-0.990%	40	16,202	-98.000%
2025-11-13	1.0000	1.0100	1.0000	1.0100	+6.316%	3	16,242	-98.020%
2025-11-12	0.9500	0.9500	0.9500	0.9500	-1.042%	2	16,237	-97.895%
2025-11-10	0.9600	0.9600	0.9600	0.9600	-21.311%	2	16,237	-97.917%
2025-11-05	1.0300	1.2200	1.0300	1.2200	+16.190%	20	16,235	-98.361%
2025-11-04	1.0500	1.1200	0.9800	1.0500	+11.702%	5	16,255	-98.095%
2025-11-03	0.9400	0.9400	0.9400	0.9400	-4.082%	10	16,242	-97.872%
2025-10-31	0.9800	0.9800	0.9800	0.9800	+8.889%	1	16,242	-97.959%
2025-10-28	0.9200	0.9200	0.8900	0.9000	-9.091%	14	16,242	-97.778%
2025-10-27	0.9900	0.9900	0.9900	0.9900	-10.000%	20	16,220	-97.980%
2025-10-24	0.9000	1.1000	0.9000	1.1000	-12.698%	22	16,220	-98.182%
2025-10-23	1.2300	1.2600	1.2300	1.2600	-5.263%	6	16,231	-98.413%
2025-10-17	1.3300	1.3300	1.3300	1.3300	+2.308%	3	16,237	-98.496%
2025-10-16	1.2000	1.3000	1.2000	1.3000	+3.175%	13	16,240	-98.462%
2025-10-15	1.2600	1.2600	1.2600	1.2600	-1.563%	5	16,227	-98.413%
2025-10-14	1.3600	1.3600	1.2800	1.2800	+9.402%	4	16,222	-98.438%
2025-10-13	1.1700	1.1700	1.1700	1.1700	+5.405%	30	16,220	-98.291%
2025-10-10	0.9800	1.1100	0.9800	1.1100	+12.121%	127	16,190	-98.198%
2025-10-09	0.9700	1.0000	0.9700	0.9900	+2.062%	104	16,131	-97.980%
2025-10-08	1.1000	1.1000	0.9700	0.9700	+2.105%	27	16,077	-97.938%
2025-10-07	1.1000	1.1000	0.9500	0.9500	-9.524%	46	16,070	-97.895%
2025-10-06	1.0200	1.0800	1.0200	1.0500	+14.130%	33	16,070	-98.095%
2025-10-03	0.9200	0.9200	0.9200	0.9200	-2.128%	4	16,062	-97.826%
2025-10-02	1.0500	1.0500	0.9400	0.9400	+4.444%	18	16,066	-97.872%
2025-10-01	1.2100	1.2100	0.9000	0.9000	-25.000%	68	16,053	-97.778%
2025-09-30	1.2400	1.2400	1.2000	1.2000	+4.348%	28	16,007	-98.333%
2025-09-29	1.3400	1.3400	1.1400	1.1500	-4.167%	188	15,988	-98.261%
2025-09-26	1.2900	1.2900	1.1000	1.2000	-6.977%	48	15,874	-98.333%
2025-09-25	1.4000	1.4000	1.2900	1.2900	-13.423%	77	15,887	-98.450%
2025-09-24	1.5600	1.5600	1.4800	1.4900	-6.875%	99	15,951	-98.658%
2025-09-23	1.6000	1.6100	1.5700	1.6000	-6.433%	230	16,042	-98.750%
2025-09-22	1.6200	1.7100	1.5500	1.7100	+6.211%	152	16,236	-98.830%
2025-09-19	1.6200	1.6200	1.4500	1.6100	+5.229%	585	16,285	-98.758%
2025-09-18	1.3100	1.6000	0.0500	1.5300	-37.295%	608	16,600	-98.693%
2025-09-17	2.4400	2.4400	2.4400	2.4400	+2.954%	51	16,818	-99.180%
2025-09-16	2.4000	2.4000	2.3700	2.3700	-4.819%	14	16,768	-99.156%
2025-09-15	2.4800	2.4900	2.4800	2.4900	-3.113%	9	16,766	-99.197%
2025-09-11	2.5000	2.5700	2.4500	2.5700	-1.908%	132	16,760	-99.222%
2025-09-10	2.6200	2.6200	2.6200	2.6200	-0.380%	2	16,848	-99.237%
2025-09-09	2.6700	2.6700	2.5800	2.6300	+0.382%	25	16,846	-99.240%
2025-09-08	2.6200	2.6200	2.6200	2.6200	-2.963%	20	16,843	-99.237%
2025-09-05	2.6300	2.7000	2.6300	2.7000	+5.469%	30	16,823	-99.259%
2025-09-04	2.7500	2.7500	2.5600	2.5600	-6.569%	38	16,813	-99.219%
2025-09-03	2.7900	2.8100	2.7300	2.7400	+2.622%	78	16,840	-99.270%
2025-09-02	2.7100	2.7800	2.2000	2.6700	+0.376%	841	16,780	-99.251%
2025-08-29	2.7500	2.7500	2.6600	2.6600	+3.101%	1,966	14,813	-99.248%
2025-08-28	2.6500	2.6500	2.5800	2.5800	-11.945%	23	14,813	-99.225%
2025-08-26	2.8200	2.9300	2.7900	2.9300	+6.545%	6	14,810	-99.317%
2025-08-25	2.5900	2.7500	2.5900	2.7500	+0.365%	25	14,810	-99.273%
2025-08-22	2.8800	2.9200	2.7400	2.7400	-11.613%	125	14,800	-99.270%
2025-08-21	3.1500	3.3000	3.1000	3.1000	+0.324%	125	14,698	-99.355%
2025-08-20	3.2000	3.2000	3.0900	3.0900	+15.299%	53	14,587	-99.353%
2025-08-19	2.3300	2.7100	2.3300	2.6800	-14.921%	399	14,545	-99.254%
2025-08-18	2.9100	3.1500	2.9100	3.1500	+6.780%	1,172	14,262	-99.365%
2025-08-15	2.8900	5.0000	2.6400	2.9500	-4.531%	211	13,189	-99.322%
2025-08-14	3.5800	3.5800	3.0900	3.0900	-14.167%	68	13,237	-99.353%
2025-08-13	3.8200	3.8200	3.5000	3.6000	-1.907%	220	13,188	-99.444%
2025-08-12	3.8500	3.9000	3.6700	3.6700	-8.250%	754	13,386	-99.455%
2025-08-11	4.0400	4.0400	3.9000	4.0000	-12.664%	26	14,007	-99.500%
2025-08-07	4.4600	4.7500	4.4600	4.5800	+5.287%	54	14,005	-99.563%
2025-08-06	4.3500	4.3500	4.3500	4.3500	-7.839%	20	13,956	-99.540%
2025-08-04	4.7500	4.8000	4.5500	4.7200	-2.680%	60	13,956	-99.576%
2025-08-01	4.8500	4.8500	4.8500	4.8500	+8.989%	3	13,955	-99.588%
2025-07-31	4.4500	4.4500	4.4500	4.4500	+7.229%	120	13,952	-99.551%
2025-07-30	4.1500	4.1500	4.1500	4.1500	0.000%	1	13,832	-99.518%
2025-07-29	4.1500	4.1500	4.1500	4.1500	+2.723%	19	13,832	-99.518%
2025-07-28	3.8500	4.0500	3.8500	4.0400	-0.493%	4	13,831	-99.505%
2025-07-25	3.7800	4.2000	3.7800	4.0600	+19.412%	213	13,828	-99.507%
2025-07-24	3.1400	3.4000	3.1400	3.4000	+7.937%	26	13,617	-99.412%
2025-07-23	3.1500	3.1500	3.1500	3.1500	-5.970%	15	13,591	-99.365%
2025-07-22	3.2500	3.3500	3.2000	3.3500	+4.688%	25	13,624	-99.403%
2025-07-21	3.2100	3.2100	3.2000	3.2000	-4.192%	2	13,627	-99.375%
2025-07-18	3.1400	3.4600	3.1400	3.3400	-3.188%	21	13,627	-99.401%
2025-07-17	3.5500	3.5500	3.1000	3.4500	-4.167%	8,007	13,618	-99.420%
2025-07-16	3.7000	3.7000	3.6000	3.6000	+4.348%	102	5,882	-99.444%
2025-07-15	3.4500	3.4500	3.4500	3.4500	+4.545%	94	5,787	-99.420%
2025-07-11	3.2500	3.3000	3.2500	3.3000	0.000%	5	5,739	-99.394%
2025-07-10	3.3000	3.3000	3.3000	3.3000	-1.493%	3	5,735	-99.394%
2025-07-09	3.4000	3.4000	3.3500	3.3500	-4.286%	102	5,732	-99.403%
2025-07-08	3.4500	3.5000	3.4500	3.5000	-7.895%	12	5,647	-99.429%
2025-07-07	3.7500	3.8000	3.7500	3.8000	+0.529%	206	5,795	-99.474%
2025-07-02	3.6400	3.7800	3.6400	3.7800	+2.162%	60	5,644	-99.471%
2025-06-27	3.7000	3.7000	3.7000	3.7000	-2.632%	5	5,651	-99.459%
2025-06-26	3.8000	3.8000	3.8000	3.8000	-1.299%	2	5,656	-99.474%
2025-06-25	3.6000	3.8500	3.6000	3.8500	-9.412%	7	5,655	-99.481%
2025-06-20	4.2500	4.2500	4.2500	4.2500	-4.494%	2	5,653	-99.529%
2025-06-17	4.4500	4.4500	4.3500	4.4500	+2.535%	32	5,654	-99.551%
2025-06-16	4.3000	4.3400	4.3000	4.3400	+24.000%	2	5,628	-99.539%
2025-06-13	4.6500	4.6500	3.5000	3.5000	-20.455%	32	5,629	-99.429%
2025-06-11	4.4000	4.4000	4.4000	4.4000	+11.392%	1	5,618	-99.545%
2025-06-10	5.2500	5.2500	3.9500	3.9500	-16.842%	154	5,618	-99.494%
2025-06-06	4.7500	4.7500	4.7500	4.7500	-0.835%	4	5,506	-99.579%
2025-06-05	4.7900	4.7900	4.7900	4.7900	+3.011%	1	5,507	-99.582%
2025-06-04	4.6500	4.6500	4.6500	4.6500	-2.105%	1	5,508	-99.570%
2025-05-29	4.5000	4.7700	4.5000	4.7500	+4.396%	9	5,508	-99.579%
2025-05-28	4.6500	4.6500	4.5500	4.5500	-2.151%	5,306	5,506	-99.560%
2025-05-27	4.6500	4.6600	4.6500	4.6500	0.000%	392	390	-99.570%