Dark

INTC20260918P27
INTC Sep 18 2026 27.00 Put (INTC260918P00027000)
option OPRA

EOD

Jul 9, 2026

0.06000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0600	0.0600	0.0600	0.0600	0.000%	1	9,105	0.000%
2026-07-08	0.0700	0.0700	0.0600	0.0600	-25.000%	2	9,105	0.000%
2026-07-07	0.0700	0.0800	0.0700	0.0800	0.000%	3	9,104	-25.000%
2026-07-01	0.0800	0.0800	0.0800	0.0800	0.000%	1	9,102	-25.000%
2026-06-30	0.0800	0.0800	0.0800	0.0800	-20.000%	2	9,102	-25.000%
2026-06-26	0.0800	0.1000	0.0800	0.1000	+66.667%	6	9,102	-40.000%
2026-06-25	0.1000	0.1000	0.0600	0.0600	-50.000%	2	9,105	0.000%
2026-06-18	0.1200	0.1300	0.1200	0.1200	+33.333%	10	9,095	-50.000%
2026-06-17	0.0900	0.0900	0.0800	0.0900	0.000%	5	9,095	-33.333%
2026-06-16	0.0900	0.0900	0.0900	0.0900	+28.571%	2	9,095	-33.333%
2026-06-15	0.0700	0.0700	0.0700	0.0700	-36.364%	4	9,096	-14.286%
2026-06-12	0.1000	0.1100	0.1000	0.1100	+83.333%	16	9,096	-45.455%
2026-06-11	0.1000	0.1000	0.0500	0.0600	-14.286%	77	9,086	0.000%
2026-06-10	0.0700	0.0700	0.0700	0.0700	0.000%	1	9,035	-14.286%
2026-06-09	0.0700	0.0800	0.0600	0.0700	+40.000%	34	9,035	-14.286%
2026-06-08	0.2000	0.2000	0.0500	0.0500	0.000%	3	9,031	+20.000%
2026-06-04	0.0900	0.0900	0.0500	0.0500	-37.500%	14	9,030	+20.000%
2026-06-03	0.1900	0.1900	0.0700	0.0800	-20.000%	20	9,029	-25.000%
2026-06-02	0.1000	0.1000	0.0900	0.1000	0.000%	16	9,022	-40.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	+42.857%	15	9,013	-40.000%
2026-05-29	0.1000	0.1000	0.0700	0.0700	-12.500%	9	9,001	-14.286%
2026-05-28	0.0900	0.0900	0.0800	0.0800	-38.462%	3	8,997	-25.000%
2026-05-27	0.1300	0.1300	0.1300	0.1300	+116.667%	1	8,995	-53.846%
2026-05-22	0.0600	0.0600	0.0600	0.0600	-40.000%	50	8,996	0.000%
2026-05-20	0.1000	0.1000	0.1000	0.1000	0.000%	3	9,046	-40.000%
2026-05-18	0.1000	0.1000	0.1000	0.1000	-28.571%	11	9,048	-40.000%
2026-05-06	0.1200	0.1400	0.1100	0.1400	+55.556%	102	9,048	-57.143%
2026-04-29	0.1100	0.1100	0.0900	0.0900	-40.000%	740	9,148	-33.333%
2026-04-28	0.1500	0.1500	0.1500	0.1500	-21.053%	2	9,296	-60.000%
2026-04-24	0.2200	0.2200	0.1900	0.1900	-40.625%	266	9,297	-68.421%
2026-04-22	0.3300	0.3300	0.3200	0.3200	+28.000%	3	9,398	-81.250%
2026-04-20	0.2400	0.2500	0.2400	0.2500	+4.167%	2	9,398	-76.000%
2026-04-17	0.2200	0.2400	0.2200	0.2400	-14.286%	8	9,397	-75.000%
2026-04-16	0.3100	0.3100	0.2800	0.2800	-20.000%	12	9,399	-78.571%
2026-04-13	0.3500	0.3600	0.3500	0.3500	-5.405%	375	9,399	-82.857%
2026-04-10	0.4100	0.4100	0.3700	0.3700	-17.778%	10	9,455	-83.784%
2026-04-09	0.4500	0.4500	0.4500	0.4500	-2.174%	2	9,460	-86.667%
2026-04-08	0.4800	0.4800	0.4600	0.4600	-31.343%	11	9,460	-86.957%
2026-04-06	0.6700	0.6700	0.6700	0.6700	-25.556%	1	9,460	-91.045%
2026-04-01	0.8700	0.9000	0.8700	0.9000	-33.333%	88	9,461	-93.333%
2026-03-30	1.2200	1.3600	1.2200	1.3500	+8.000%	10	9,462	-95.556%
2026-03-27	1.1500	1.2500	1.1500	1.2500	+14.679%	249	9,462	-95.200%
2026-03-26	1.0500	1.0900	1.0500	1.0900	+17.204%	6	9,461	-94.495%
2026-03-25	0.9300	0.9400	0.9300	0.9300	-16.964%	8	9,460	-93.548%
2026-03-24	1.1200	1.1200	1.1200	1.1200	+6.667%	2	9,457	-94.643%
2026-03-19	1.0500	1.1200	1.0500	1.0500	-3.670%	6	9,457	-94.286%
2026-03-18	1.1400	1.1400	1.0800	1.0900	-6.838%	102	9,457	-94.495%
2026-03-17	1.1400	1.1700	1.1400	1.1700	+20.619%	6	9,422	-94.872%
2026-03-16	0.9800	0.9800	0.9700	0.9700	-3.960%	3	9,421	-93.814%
2026-03-05	1.0100	1.0100	1.0100	1.0100	-12.931%	1	9,421	-94.059%
2026-03-03	1.1600	1.1600	1.1600	1.1600	+11.538%	1	9,420	-94.828%
2026-03-02	1.0500	1.0500	1.0400	1.0400	-0.952%	4	9,421	-94.231%
2026-02-27	1.0500	1.0500	1.0500	1.0500	0.000%	15	9,418	-94.286%
2026-02-26	1.0500	1.0500	1.0500	1.0500	+17.978%	5	9,418	-94.286%
2026-02-12	0.8900	0.8900	0.8900	0.8900	-2.198%	3	9,418	-93.258%
2026-02-10	0.9400	0.9400	0.9100	0.9100	+18.182%	600	9,421	-93.407%
2026-02-09	0.7700	0.7700	0.7700	0.7700	-23.000%	1	9,605	-92.208%
2026-02-05	1.0000	1.0000	1.0000	1.0000	+17.647%	5	9,605	-94.000%
2026-02-04	0.9200	0.9200	0.7500	0.8500	-15.000%	3	9,605	-92.941%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+17.647%	2	9,605	-94.000%
2026-01-30	0.8500	0.8500	0.8500	0.8500	-5.556%	1	9,603	-92.941%
2026-01-29	0.7600	0.9000	0.7600	0.9000	+13.924%	56	9,604	-93.333%
2026-01-28	0.8300	0.8300	0.7000	0.7900	-26.168%	20	9,607	-92.405%
2026-01-27	1.0700	1.0700	1.0700	1.0700	-10.084%	11	9,613	-94.393%
2026-01-26	1.1300	1.2700	1.1000	1.1900	+16.667%	100	9,624	-94.958%
2026-01-23	1.0200	1.0500	1.0000	1.0200	+18.605%	78	9,558	-94.118%
2026-01-22	0.7900	0.8600	0.7900	0.8600	+8.861%	97	9,541	-93.023%
2026-01-21	0.7700	0.8100	0.7700	0.7900	-14.130%	15	9,524	-92.405%
2026-01-20	0.9200	0.9200	0.9200	0.9200	-3.158%	3	9,526	-93.478%
2026-01-15	0.8300	0.9500	0.8300	0.9500	-5.000%	3	9,523	-93.684%
2026-01-14	1.0500	1.0500	1.0000	1.0000	-6.542%	4	9,525	-94.000%
2026-01-13	1.0800	1.1100	1.0500	1.0700	-10.833%	9	9,527	-94.393%
2026-01-12	1.1500	1.2000	1.1500	1.2000	+1.695%	5	9,526	-95.000%
2026-01-09	1.2800	1.2800	1.1300	1.1800	-12.593%	132	9,521	-94.915%
2026-01-08	1.3400	1.3600	1.3400	1.3500	+0.746%	8	9,442	-95.556%
2026-01-07	1.2600	1.3400	1.2500	1.3400	-11.842%	24	9,437	-95.522%
2026-01-06	1.5200	1.5200	1.5200	1.5200	-3.797%	1	9,435	-96.053%
2026-01-05	1.7100	1.7100	1.5800	1.5800	-1.250%	3	9,434	-96.203%
2026-01-02	1.6500	1.6500	1.6000	1.6000	-10.615%	4	9,434	-96.250%
2025-12-31	1.7400	1.7900	1.7200	1.7900	+0.562%	5	9,436	-96.648%
2025-12-30	1.7300	1.7800	1.7300	1.7800	-5.319%	3	9,436	-96.629%
2025-12-23	1.8800	1.8800	1.8800	1.8800	-2.083%	1	9,438	-96.809%
2025-12-19	1.9200	1.9200	1.9200	1.9200	-6.341%	1	9,437	-96.875%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-1.914%	35	9,437	-97.073%
2025-12-17	1.9200	2.0900	1.9100	2.0900	+9.424%	15	9,437	-97.129%
2025-12-16	1.9400	1.9400	1.8700	1.9100	0.000%	12	9,439	-96.859%
2025-12-15	1.9500	1.9500	1.9100	1.9100	+6.111%	96	9,429	-96.859%
2025-12-12	1.7200	1.9900	1.6800	1.8000	-0.552%	15	9,337	-96.667%
2025-12-11	1.8100	1.8100	1.8100	1.8100	+9.697%	2	9,330	-96.685%
2025-12-10	1.7200	1.7200	1.6500	1.6500	+0.610%	3	9,332	-96.364%
2025-12-09	1.6400	1.6400	1.6400	1.6400	+0.613%	1,250	9,329	-96.341%
2025-12-08	1.5300	1.6700	1.5300	1.6300	+4.487%	3	8,079	-96.319%
2025-12-05	1.6100	1.6100	1.5600	1.5600	-8.235%	4	8,076	-96.154%
2025-12-04	1.3900	1.7000	1.3900	1.7000	+14.094%	56	8,076	-96.471%
2025-12-03	1.5100	1.5100	1.4900	1.4900	-1.325%	4	8,074	-95.973%
2025-12-02	1.5200	1.5800	1.5100	1.5100	-23.737%	6	8,078	-96.026%
2025-11-28	1.9800	1.9800	1.9800	1.9800	-3.883%	2	8,083	-96.970%
2025-11-26	2.0800	2.0800	2.0600	2.0600	-5.936%	34	8,087	-97.087%
2025-11-24	2.1600	2.2000	2.1600	2.1900	-16.412%	522	8,087	-97.260%
2025-11-20	2.8700	2.8700	2.6200	2.6200	+1.946%	16	7,588	-97.710%
2025-11-18	2.6000	2.6000	2.5700	2.5700	+6.639%	3	7,596	-97.665%
2025-11-17	2.3600	2.4100	2.3600	2.4100	+4.329%	39	7,593	-97.510%
2025-11-14	2.3800	2.3800	2.2800	2.3100	+0.435%	2,207	7,554	-97.403%
2025-11-13	2.3000	2.3000	2.3000	2.3000	+7.477%	2	5,351	-97.391%
2025-11-12	2.1300	2.1500	2.1200	2.1400	-4.464%	302	5,096	-97.196%
2025-11-11	2.1700	2.2400	2.1400	2.2400	+6.161%	98	5,096	-97.321%
2025-11-10	1.9800	2.2000	1.9800	2.1100	-5.381%	57	5,162	-97.156%
2025-11-07	2.3400	2.3400	2.2300	2.2300	-3.879%	26	5,188	-97.309%
2025-11-06	2.2600	2.3200	2.2600	2.3200	+4.036%	26	5,186	-97.414%
2025-11-05	2.2300	2.2300	2.2300	2.2300	-3.043%	1	5,176	-97.309%
2025-11-04	2.3100	2.3100	2.1000	2.3000	+17.949%	32	5,175	-97.391%
2025-10-30	1.9700	2.0400	1.9500	1.9500	-7.583%	7	5,156	-96.923%
2025-10-29	2.1100	2.1100	2.1100	2.1100	+9.896%	1	5,150	-97.156%
2025-10-28	1.8900	1.9600	1.8900	1.9200	-9.005%	15	5,149	-96.875%
2025-10-27	1.9700	2.1600	1.9700	2.1100	-7.048%	10	5,166	-97.156%
2025-10-24	1.9700	2.2900	1.9700	2.2700	-3.404%	77	5,166	-97.357%
2025-10-23	2.6300	2.6400	2.3500	2.3500	-10.646%	222	5,190	-97.447%
2025-10-22	2.6200	2.6300	2.6200	2.6300	+5.200%	5	5,161	-97.719%
2025-10-21	2.5000	2.5100	2.5000	2.5000	+3.306%	104	5,166	-97.600%
2025-10-20	2.4200	2.4200	2.4200	2.4200	-12.000%	5	5,166	-97.521%
2025-10-17	2.7500	2.7500	2.7500	2.7500	+0.365%	1	5,171	-97.818%
2025-10-15	2.6400	2.7400	2.6400	2.7400	0.000%	434	5,170	-97.810%
2025-10-14	2.7700	2.8000	2.7400	2.7400	+12.757%	888	4,738	-97.810%
2025-10-13	2.4800	2.5300	2.4300	2.4300	+5.652%	1,256	3,850	-97.531%
2025-10-10	2.2900	2.3000	2.0500	2.3000	+5.991%	4	2,840	-97.391%
2025-10-09	2.1700	2.1700	2.1700	2.1700	-0.913%	5	2,837	-97.235%
2025-10-08	2.2900	2.2900	2.1900	2.1900	+0.459%	21	2,839	-97.260%
2025-10-07	2.1800	2.1800	2.1800	2.1800	-7.234%	5	2,835	-97.248%
2025-10-06	2.3200	2.3500	2.3000	2.3500	+5.856%	39	2,835	-97.447%
2025-10-03	2.1000	2.2200	2.1000	2.2200	-3.896%	56	2,802	-97.297%
2025-10-02	2.3500	2.3500	2.2400	2.3100	-5.328%	71	2,752	-97.403%
2025-10-01	2.7800	2.7800	2.4300	2.4400	-14.685%	211	2,751	-97.541%
2025-09-30	2.7500	2.8700	2.7500	2.8600	+7.519%	28	2,662	-97.902%
2025-09-29	2.7900	2.7900	2.6600	2.6600	-1.481%	13	2,637	-97.744%
2025-09-26	2.8200	2.8200	2.7000	2.7000	-7.534%	3	2,627	-97.778%
2025-09-25	3.3000	3.3000	2.9000	2.9200	-11.515%	72	2,624	-97.945%
2025-09-24	3.4700	3.4700	3.3000	3.3000	-10.811%	504	2,600	-98.182%
2025-09-23	3.5700	3.7000	3.5500	3.7000	-1.333%	48	2,276	-98.378%
2025-09-22	3.4600	3.7500	3.4600	3.7500	+5.634%	25	2,233	-98.400%
2025-09-19	3.4800	3.5500	3.2000	3.5500	+6.607%	66	2,222	-98.310%
2025-09-18	3.0500	3.4000	2.6600	3.3300	-34.059%	320	2,167	-98.198%
2025-09-17	5.1000	5.1000	5.0500	5.0500	-1.942%	7	2,047	-98.812%
2025-09-15	5.1200	5.2000	5.1200	5.1500	-6.364%	65	2,050	-98.835%
2025-09-12	5.4500	5.5000	5.4500	5.5000	+4.762%	224	1,992	-98.909%
2025-09-11	5.2000	5.2500	5.1500	5.2500	-2.778%	259	1,769	-98.857%
2025-09-10	5.4000	5.4000	5.4000	5.4000	+0.935%	237	1,599	-98.889%
2025-09-09	5.3500	5.4000	5.3000	5.3500	-0.558%	34	1,404	-98.879%
2025-09-08	5.3500	5.3800	5.3400	5.3800	-0.738%	3	1,421	-98.885%
2025-09-05	5.3500	5.4700	5.3500	5.4200	+2.264%	17	1,423	-98.893%
2025-09-04	5.3000	5.3000	5.3000	5.3000	-4.505%	1	1,411	-98.868%
2025-09-03	5.5500	5.5500	5.5500	5.5500	+1.277%	30	1,412	-98.919%
2025-09-02	5.5000	5.5000	5.4800	5.4800	+0.550%	3	1,442	-98.905%
2025-08-29	5.3000	5.4500	5.3000	5.4500	+1.869%	47	1,395	-98.899%
2025-08-27	5.5500	5.5500	5.3500	5.3500	-5.310%	9	1,395	-98.879%
2025-08-26	5.6000	5.6500	5.6000	5.6500	+0.893%	10	1,390	-98.938%
2025-08-25	5.5000	5.6000	5.5000	5.6000	+3.321%	51	1,383	-98.929%
2025-08-22	5.5300	5.7400	5.3400	5.4200	-12.581%	33	1,352	-98.893%
2025-08-21	6.2300	6.2300	6.2000	6.2000	+1.806%	2	1,356	-99.032%
2025-08-20	6.1000	6.1000	5.9500	6.0900	+16.000%	1,156	1,356	-99.015%
2025-08-19	4.8800	5.3000	4.8800	5.2500	-13.223%	234	675	-98.857%
2025-08-18	6.0500	6.0500	6.0500	6.0500	+8.036%	3	501	-99.008%
2025-08-15	5.3800	5.6000	5.3000	5.6000	-23.810%	481	525	-98.929%
2025-08-11	7.3500	7.3500	7.3500	7.3500	-10.366%	10	130	-99.184%
2025-08-08	8.2000	8.2000	8.2000	8.2000	-0.606%	1	130	-99.268%
2025-08-07	8.2500	8.2500	8.2500	8.2500	+5.769%	2	131	-99.273%
2025-08-06	7.8000	7.8000	7.8000	7.8000	-1.015%	1	131	-99.231%
2025-08-05	7.8800	7.8800	7.8800	7.8800	+2.604%	1	131	-99.239%
2025-07-30	7.6800	7.6800	7.6800	7.6800	+0.130%	1	130	-99.219%
2025-07-25	7.5300	7.6700	7.5300	7.6700	+21.553%	3	130	-99.218%
2025-07-24	6.2500	6.4500	6.2000	6.3100	+1.122%	51	129	-99.049%
2025-07-18	6.2400	6.2400	6.2400	6.2400	-11.489%	1	99	-99.038%
2025-07-02	7.0500	7.0500	7.0500	7.0500	+3.676%	1	99	-99.149%
2025-06-30	6.8000	6.8000	6.8000	6.8000	-0.730%	15	99	-99.118%
2025-06-24	6.8500	6.8500	6.8500	6.8500	-15.951%	1	99	-99.124%
2025-06-06	8.1000	8.1500	8.1000	8.1500	0.000%	4	99	-99.264%
2025-06-04	8.1500	8.1500	8.1500	8.1500	0.000%	4	93	-99.264%
2025-05-29	8.1500	8.1500	8.1500	8.1500	+1.875%	90	93	-99.264%
2025-05-28	8.0500	8.0500	8.0000	8.0000	0.000%	3	3	-99.250%