Dark

INTC20260918P25
INTC Sep 18 2026 25.00 Put (INTC260918P00025000)
option OPRA

EOD

Jul 15, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	1	8,609	0.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	1	8,608	0.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	4	8,607	0.000%
2026-07-10	0.0500	0.0500	0.0500	0.0500	0.000%	10	8,603	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-16.667%	31	8,593	0.000%
2026-07-08	0.0600	0.0600	0.0600	0.0600	-14.286%	8	8,566	-16.667%
2026-07-07	0.0600	0.0700	0.0600	0.0700	+75.000%	3	8,561	-28.571%
2026-07-06	0.0500	0.0500	0.0400	0.0400	-55.556%	5	8,558	+25.000%
2026-07-01	0.0900	0.0900	0.0900	0.0900	+12.500%	30	8,557	-44.444%
2026-06-30	0.0800	0.0800	0.0800	0.0800	0.000%	1	8,557	-37.500%
2026-06-22	0.0900	0.0900	0.0800	0.0800	+33.333%	8	8,556	-37.500%
2026-06-18	0.1200	0.1200	0.0600	0.0600	-25.000%	6	8,537	-16.667%
2026-06-17	0.0800	0.1000	0.0700	0.0800	0.000%	11	8,537	-37.500%
2026-06-16	0.0800	0.0800	0.0800	0.0800	+60.000%	25	8,537	-37.500%
2026-06-15	0.1000	0.1000	0.0500	0.0500	-44.444%	12	8,512	0.000%
2026-06-12	0.0900	0.0900	0.0900	0.0900	+200.000%	1	8,512	-44.444%
2026-06-11	0.0800	0.0800	0.0300	0.0300	-25.000%	61	8,511	+66.667%
2026-06-10	0.0500	0.0500	0.0400	0.0400	+33.333%	5	8,510	+25.000%
2026-06-09	0.0300	0.0300	0.0300	0.0300	-70.000%	1	8,515	+66.667%
2026-06-08	0.0700	0.1300	0.0600	0.1000	+150.000%	16	8,515	-50.000%
2026-06-05	0.0500	0.0500	0.0400	0.0400	-33.333%	7	8,502	+25.000%
2026-06-04	0.0600	0.0600	0.0600	0.0600	+20.000%	1	8,496	-16.667%
2026-06-03	0.0500	0.0500	0.0500	0.0500	+25.000%	1	8,495	0.000%
2026-06-02	0.0600	0.0600	0.0400	0.0400	-20.000%	4	8,494	+25.000%
2026-06-01	0.0500	0.0500	0.0500	0.0500	-28.571%	2	8,493	0.000%
2026-05-28	0.0500	0.0700	0.0500	0.0700	-12.500%	47	8,493	-28.571%
2026-05-27	0.0900	0.0900	0.0800	0.0800	0.000%	194	8,523	-37.500%
2026-05-26	0.0800	0.0800	0.0700	0.0800	-20.000%	11	8,681	-37.500%
2026-05-22	0.0800	0.1000	0.0800	0.1000	+25.000%	33	8,670	-50.000%
2026-05-21	0.0900	0.1200	0.0500	0.0800	-11.111%	18	8,637	-37.500%
2026-05-20	0.1000	0.1900	0.0600	0.0900	-10.000%	59	8,637	-44.444%
2026-05-19	0.0600	0.2000	0.0600	0.1000	+42.857%	45	8,533	-50.000%
2026-05-18	0.1300	0.1300	0.0700	0.0700	-36.364%	31	8,533	-28.571%
2026-05-15	0.1100	0.1100	0.1100	0.1100	-35.294%	1	8,533	-54.545%
2026-05-11	0.1700	0.1700	0.1700	0.1700	+88.889%	10	8,533	-70.588%
2026-05-08	0.0700	0.0900	0.0700	0.0900	0.000%	21	8,543	-44.444%
2026-05-05	0.1200	0.1200	0.0900	0.0900	-18.182%	51	8,544	-44.444%
2026-05-04	0.0800	0.1100	0.0800	0.1100	+37.500%	31	8,544	-54.545%
2026-04-29	0.1000	0.1000	0.0600	0.0800	-27.273%	632	8,561	-37.500%
2026-04-28	0.1200	0.1200	0.1100	0.1100	0.000%	14	9,155	-54.545%
2026-04-27	0.1100	0.1100	0.1100	0.1100	-8.333%	37	9,159	-54.545%
2026-04-24	0.1500	0.1700	0.1200	0.1200	-53.846%	64	9,159	-58.333%
2026-04-23	0.2100	0.2600	0.2100	0.2600	+13.043%	2,006	9,220	-80.769%
2026-04-22	0.2200	0.2300	0.2200	0.2300	+43.750%	21	9,905	-78.261%
2026-04-20	0.1700	0.1700	0.1600	0.1600	-5.882%	2	9,924	-68.750%
2026-04-17	0.1800	0.1800	0.1700	0.1700	-15.000%	26	9,922	-70.588%
2026-04-16	0.2100	0.2100	0.2000	0.2000	-33.333%	24	9,923	-75.000%
2026-04-13	0.3100	0.3100	0.3000	0.3000	0.000%	2	9,924	-83.333%
2026-04-10	0.3200	0.3200	0.3000	0.3000	-9.091%	1,010	9,931	-83.333%
2026-04-09	0.3400	0.3400	0.3000	0.3300	0.000%	9	9,921	-84.848%
2026-04-08	0.3600	0.3700	0.3100	0.3300	-31.250%	327	9,923	-84.848%
2026-04-07	0.5000	0.5100	0.4800	0.4800	-9.434%	9	9,627	-89.583%
2026-04-06	0.5300	0.5300	0.5300	0.5300	-14.516%	30	9,630	-90.566%
2026-04-02	0.6200	0.6700	0.6200	0.6200	-32.609%	21	9,631	-91.935%
2026-03-31	0.9200	0.9200	0.9200	0.9200	+6.977%	60	9,631	-94.565%
2026-03-27	0.8400	0.8800	0.8400	0.8600	+4.878%	25	9,631	-94.186%
2026-03-26	0.8500	0.8500	0.7700	0.8200	+36.667%	442	9,646	-93.902%
2026-03-25	0.6500	0.6500	0.6000	0.6000	-23.077%	4	9,916	-91.667%
2026-03-20	0.8400	0.8400	0.7800	0.7800	+2.632%	4	9,916	-93.590%
2026-03-19	0.7800	0.8200	0.7600	0.7600	-10.588%	24	9,918	-93.421%
2026-03-17	0.8500	0.8500	0.8500	0.8500	+30.769%	10	9,898	-94.118%
2026-03-11	0.6500	0.6500	0.6500	0.6500	-12.162%	10	9,888	-92.308%
2026-03-10	0.7000	0.7400	0.7000	0.7400	-14.943%	1,434	9,878	-93.243%
2026-03-09	1.0000	1.0000	0.8700	0.8700	+19.178%	7	10,379	-94.253%
2026-03-04	0.8100	0.8100	0.7300	0.7300	-27.000%	70	10,375	-93.151%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+36.986%	1	10,375	-95.000%
2026-03-02	0.8300	0.8300	0.7300	0.7300	+8.955%	20	10,375	-93.151%
2026-02-25	0.8000	0.8000	0.6700	0.6700	-2.899%	2	10,377	-92.537%
2026-02-23	0.8000	0.8000	0.6900	0.6900	-11.538%	5	10,377	-92.754%
2026-02-20	0.7800	0.7800	0.7800	0.7800	+11.429%	10	10,382	-93.590%
2026-02-10	0.6700	0.7000	0.6400	0.7000	+27.273%	48	10,394	-92.857%
2026-02-09	0.5500	0.5500	0.5500	0.5500	-5.172%	2	10,348	-90.909%
2026-02-06	0.5800	0.5800	0.5800	0.5800	-17.143%	2	10,350	-91.379%
2026-02-05	0.7000	0.7200	0.6500	0.7000	+12.903%	31	10,348	-92.857%
2026-02-03	0.5800	0.6200	0.5800	0.6200	+5.085%	63	10,353	-91.935%
2026-02-02	0.7000	0.7000	0.5900	0.5900	-4.839%	11	10,294	-91.525%
2026-01-29	0.6000	0.6200	0.5400	0.6200	+6.897%	56	10,304	-91.935%
2026-01-28	0.6400	0.6400	0.5800	0.5800	-20.548%	47	10,304	-91.379%
2026-01-27	0.7700	0.8200	0.7300	0.7300	-14.118%	27	10,299	-93.151%
2026-01-26	0.8200	0.8900	0.8200	0.8500	+10.390%	31	10,284	-94.118%
2026-01-23	0.7600	0.7700	0.7000	0.7700	+35.088%	118	10,284	-93.506%
2026-01-22	0.5700	0.5700	0.5700	0.5700	-21.918%	35	10,232	-91.228%
2026-01-20	0.7000	0.7300	0.6500	0.7300	+2.817%	6	10,233	-93.151%
2026-01-16	0.6800	0.7500	0.6800	0.7100	-11.250%	22	10,223	-92.958%
2026-01-14	0.7100	0.8000	0.7100	0.8000	0.000%	13	10,223	-93.750%
2026-01-13	0.7300	0.8000	0.7300	0.8000	-11.111%	8	10,222	-93.750%
2026-01-12	0.8800	0.9000	0.8800	0.9000	+8.434%	21	10,215	-94.444%
2026-01-09	0.9200	0.9200	0.8300	0.8300	-17.000%	7	10,196	-93.976%
2026-01-08	0.9400	1.0000	0.9400	1.0000	-3.846%	7	10,199	-95.000%
2026-01-07	1.0000	1.0400	1.0000	1.0400	-10.345%	58	10,193	-95.192%
2026-01-06	1.2000	1.2000	1.1300	1.1600	+0.870%	15	10,149	-95.690%
2026-01-05	1.1000	1.1500	1.1000	1.1500	-12.879%	6	10,131	-95.652%
2025-12-31	1.3200	1.3200	1.3200	1.3200	+7.317%	1	10,131	-96.212%
2025-12-30	1.2300	1.2300	1.2300	1.2300	-8.209%	1	10,131	-95.935%
2025-12-29	1.3300	1.3400	1.3300	1.3400	-4.286%	3	10,132	-96.269%
2025-12-26	1.4000	1.4000	1.4000	1.4000	-4.762%	1	10,130	-96.429%
2025-12-24	1.4700	1.4700	1.4700	1.4700	+4.255%	1	10,129	-96.599%
2025-12-22	1.4100	1.4300	1.4100	1.4100	-2.083%	6	10,129	-96.454%
2025-12-18	1.4400	1.4400	1.4400	1.4400	+5.109%	1	10,125	-96.528%
2025-12-16	1.3700	1.3700	1.3700	1.3700	0.000%	2	10,124	-96.350%
2025-12-15	1.3700	1.3700	1.3700	1.3700	-2.837%	1	10,122	-96.350%
2025-12-12	1.2400	1.4100	1.2400	1.4100	+11.905%	7	10,121	-96.454%
2025-12-11	1.2600	1.2600	1.2600	1.2600	+1.613%	2	10,124	-96.032%
2025-12-10	1.1900	1.2400	1.1800	1.2400	+5.983%	17	10,122	-95.968%
2025-12-09	1.1500	1.1700	1.1500	1.1700	-4.098%	6	10,115	-95.726%
2025-12-08	1.2200	1.2200	1.2200	1.2200	+14.019%	1	10,109	-95.902%
2025-12-05	1.0700	1.0700	1.0700	1.0700	-14.400%	5	10,110	-95.327%
2025-12-04	1.1000	1.2500	1.1000	1.2500	+9.649%	27	10,115	-96.000%
2025-12-03	1.1400	1.1400	1.1400	1.1400	0.000%	1	10,102	-95.614%
2025-12-02	1.1600	1.3300	1.1400	1.1400	-12.977%	362	10,101	-95.614%
2025-12-01	1.3800	1.3800	1.3100	1.3100	-17.089%	26	10,103	-96.183%
2025-11-26	1.5800	1.5800	1.5700	1.5800	-3.067%	20	10,133	-96.835%
2025-11-24	1.7000	1.7000	1.5700	1.6300	-14.211%	251	10,133	-96.933%
2025-11-21	2.1500	2.1500	1.9000	1.9000	+15.152%	53	9,927	-97.368%
2025-11-20	1.6500	1.6500	1.6500	1.6500	-13.158%	1	9,962	-96.970%
2025-11-19	1.8100	1.9000	1.8100	1.9000	0.000%	61	9,961	-97.368%
2025-11-18	1.8800	1.9000	1.8800	1.9000	-1.554%	1,720	9,210	-97.368%
2025-11-17	1.8200	1.9300	1.8200	1.9300	+13.529%	33	8,240	-97.409%
2025-11-14	1.8900	1.8900	1.7000	1.7000	-3.409%	184	8,237	-97.059%
2025-11-13	1.7000	1.7600	1.6500	1.7600	+15.033%	2,036	8,057	-97.159%
2025-11-12	1.6000	1.6100	1.5300	1.5300	+0.658%	128	8,140	-96.732%
2025-11-11	1.6100	1.6100	1.5200	1.5200	-22.843%	7	8,052	-96.711%
2025-11-10	1.9700	1.9700	1.9700	1.9700	+14.535%	1	8,056	-97.462%
2025-11-07	1.7500	1.7500	1.7200	1.7200	+1.775%	31	8,057	-97.093%
2025-11-06	1.6900	1.7000	1.6900	1.6900	+1.807%	205	8,057	-97.041%
2025-11-05	1.6600	1.6600	1.6600	1.6600	-3.488%	1	7,862	-96.988%
2025-11-04	1.7000	1.7500	1.7000	1.7200	+16.216%	24	7,861	-97.093%
2025-11-03	1.5500	1.5700	1.4800	1.4800	-4.516%	37	7,869	-96.622%
2025-10-31	1.5000	1.5700	1.5000	1.5500	+5.442%	14	7,869	-96.774%
2025-10-30	1.4700	1.4700	1.4700	1.4700	+6.522%	1	7,878	-96.599%
2025-10-28	1.4200	1.4900	1.3800	1.3800	-17.857%	83	7,878	-96.377%
2025-10-27	1.6300	1.6800	1.4500	1.6800	-4.000%	25	7,926	-97.024%
2025-10-24	1.5000	1.7500	1.5000	1.7500	+0.575%	114	7,926	-97.143%
2025-10-23	1.9700	1.9900	1.7400	1.7400	-3.333%	192	7,918	-97.126%
2025-10-22	1.8000	1.8000	1.8000	1.8000	-1.099%	1	7,818	-97.222%
2025-10-21	1.8900	1.8900	1.8000	1.8200	-2.151%	102	7,817	-97.253%
2025-10-20	1.9300	1.9300	1.8600	1.8600	-6.061%	4	7,817	-97.312%
2025-10-17	2.1000	2.1000	1.9800	1.9800	+0.508%	28	7,814	-97.475%
2025-10-15	2.0300	2.0300	1.9700	1.9700	-8.372%	55	7,828	-97.462%
2025-10-14	2.1300	2.2200	2.0000	2.1500	+17.486%	40	7,826	-97.674%
2025-10-13	1.8600	1.8600	1.8300	1.8300	-3.684%	26	7,800	-97.268%
2025-10-10	1.6900	1.9000	1.6900	1.9000	+13.772%	72	7,800	-97.368%
2025-10-09	1.5900	1.6700	1.5900	1.6700	+3.727%	59	7,871	-97.006%
2025-10-08	1.6700	1.6900	1.5400	1.6100	0.000%	423	7,916	-96.894%
2025-10-07	1.6500	1.6500	1.5900	1.6100	-9.040%	41	7,843	-96.894%
2025-10-06	1.7100	1.8100	1.7100	1.7700	+12.025%	94	7,843	-97.175%
2025-10-03	1.5600	1.6500	1.5500	1.5800	+1.282%	6	7,791	-96.835%
2025-10-02	1.7000	1.7000	1.5600	1.5600	-12.849%	31	7,794	-96.795%
2025-10-01	1.9600	1.9700	1.7900	1.7900	-12.683%	84	7,790	-97.207%
2025-09-30	2.0400	2.0500	1.9800	2.0500	+3.535%	47	7,867	-97.561%
2025-09-29	2.2500	2.2500	1.9400	1.9800	-1.493%	187	7,850	-97.475%
2025-09-26	2.0400	2.1700	1.9100	2.0100	-7.798%	262	7,820	-97.512%
2025-09-25	2.4400	2.4400	1.9100	2.1800	-12.800%	2,736	7,895	-97.706%
2025-09-24	2.5900	2.6500	2.5000	2.5000	-10.714%	485	6,799	-98.000%
2025-09-23	2.7200	2.8000	2.6500	2.8000	-2.778%	1,743	6,449	-98.214%
2025-09-22	2.3400	2.8800	2.3400	2.8800	+12.941%	359	5,116	-98.264%
2025-09-19	2.5100	2.6200	2.4000	2.5500	+2.000%	124	5,113	-98.039%
2025-09-18	2.3100	2.5000	2.1000	2.5000	-37.500%	176	5,089	-98.000%
2025-09-17	3.9000	4.1000	3.8500	4.0000	+3.896%	706	5,010	-98.750%
2025-09-16	4.0000	4.0000	3.8400	3.8500	-2.778%	56	4,589	-98.701%
2025-09-15	3.9500	4.0000	3.9000	3.9600	-6.383%	7	4,569	-98.737%
2025-09-12	4.2000	4.2300	4.2000	4.2300	+3.931%	41	4,569	-98.818%
2025-09-11	4.0000	4.0700	3.9500	4.0700	-1.928%	138	4,570	-98.771%
2025-09-10	4.2100	4.2100	4.1500	4.1500	0.000%	239	4,481	-98.795%
2025-09-09	4.1500	4.1500	4.1000	4.1500	-1.190%	16	4,242	-98.795%
2025-09-08	4.2000	4.2000	4.1500	4.2000	+0.719%	500	4,232	-98.810%
2025-09-05	4.0500	4.2500	4.0500	4.1700	+1.956%	54	3,823	-98.801%
2025-09-04	4.1500	4.1500	4.0900	4.0900	-4.884%	158	3,774	-98.778%
2025-09-02	4.3500	4.3800	4.2600	4.3000	+1.176%	2,027	3,625	-98.837%
2025-08-29	4.0000	4.2500	4.0000	4.2500	+3.659%	102	1,612	-98.824%
2025-08-28	4.1000	4.1000	4.1000	4.1000	-6.818%	3	1,612	-98.780%
2025-08-27	4.2500	4.4000	4.2500	4.4000	0.000%	20	1,610	-98.864%
2025-08-26	4.7300	4.7300	4.3500	4.4000	+4.762%	66	1,610	-98.864%
2025-08-25	4.1500	4.5000	4.0000	4.2000	+2.190%	124	1,598	-98.810%
2025-08-22	4.2500	4.3300	4.1000	4.1100	-14.375%	65	1,479	-98.783%
2025-08-21	4.9000	4.9000	4.8000	4.8000	-0.208%	41	1,421	-98.958%
2025-08-20	4.5500	4.8100	4.5500	4.8100	+14.524%	224	1,420	-98.960%
2025-08-19	4.3000	4.3000	3.8500	4.2000	-10.638%	55	1,241	-98.810%
2025-08-18	5.0500	5.0500	4.4000	4.7000	+6.818%	78	1,208	-98.936%
2025-08-15	4.4200	4.4500	3.8000	4.4000	-5.983%	656	1,141	-98.864%
2025-08-14	4.6900	4.6900	4.6800	4.6800	-13.333%	36	648	-98.932%
2025-08-13	5.3000	5.4000	5.3000	5.4000	-3.226%	147	647	-99.074%
2025-08-12	5.7200	5.7200	5.5800	5.5800	-6.533%	5	567	-99.104%
2025-08-11	6.0600	6.0600	5.9700	5.9700	-10.495%	4	564	-99.162%
2025-08-07	6.6700	6.6700	6.6700	6.6700	+8.455%	1	564	-99.250%
2025-07-29	6.1500	6.1500	6.1500	6.1500	+2.329%	1	565	-99.187%
2025-07-28	6.0100	6.0100	6.0100	6.0100	-2.276%	1	564	-99.168%
2025-07-25	6.1200	6.1500	6.0900	6.1500	+19.417%	52	563	-99.187%
2025-07-24	4.9500	5.1500	4.9500	5.1500	+4.251%	55	526	-99.029%
2025-07-18	5.0500	5.0500	4.9000	4.9400	+0.816%	100	552	-98.988%
2025-07-14	5.1000	5.1000	4.9000	4.9000	+2.083%	54	481	-98.980%
2025-07-10	4.8000	4.8000	4.1700	4.8000	-14.286%	380	445	-98.958%
2025-07-07	5.5500	5.6000	5.5500	5.6000	0.000%	12	75	-99.107%
2025-07-02	5.6000	5.6000	5.6000	5.6000	+1.818%	1	67	-99.107%
2025-06-30	5.5000	5.5000	5.5000	5.5000	-15.385%	17	66	-99.091%
2025-06-13	6.5000	6.5000	6.5000	6.5000	-2.985%	2	49	-99.231%
2025-06-06	6.6500	6.7000	6.6500	6.7000	-6.294%	14	49	-99.254%
2025-06-02	7.1500	7.1500	7.1500	7.1500	+10.853%	4	45	-99.301%
2025-05-28	6.4500	6.4500	6.4500	6.4500	+7.500%	35	41	-99.225%
2025-05-27	6.7000	6.7000	6.0000	6.0000	0.000%	6	6	-99.167%