Dark

INTC20260918P30
INTC Sep 18 2026 30.00 Put (INTC260918P00030000)
option OPRA

EOD

Jul 16, 2026

0.0500-16.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0500	0.0500	0.0500	0.0500	-16.667%	2	11,278	0.000%
2026-07-15	0.0900	0.0900	0.0600	0.0600	-14.286%	6	11,276	-16.667%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-22.222%	30	11,275	-28.571%
2026-07-09	0.0700	0.0900	0.0700	0.0900	-18.182%	58	11,245	-44.444%
2026-07-08	0.1100	0.1100	0.1100	0.1100	+22.222%	1	11,253	-54.545%
2026-07-07	0.1200	0.1200	0.0900	0.0900	-10.000%	48	11,252	-44.444%
2026-07-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	11,252	-50.000%
2026-07-01	0.1100	0.1100	0.1000	0.1000	0.000%	2	11,252	-50.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-9.091%	24	11,252	-50.000%
2026-06-26	0.1100	0.1100	0.1100	0.1100	0.000%	2	11,276	-54.545%
2026-06-25	0.1300	0.1300	0.1100	0.1100	+10.000%	2	11,276	-54.545%
2026-06-17	0.1000	0.1100	0.1000	0.1000	-23.077%	8	11,279	-50.000%
2026-06-12	0.1300	0.1300	0.1300	0.1300	+44.444%	7	11,279	-61.538%
2026-06-11	0.1200	0.1200	0.0900	0.0900	-18.182%	7	11,282	-44.444%
2026-06-10	0.1100	0.1100	0.1100	0.1100	+10.000%	8	11,282	-54.545%
2026-06-09	0.0700	0.1000	0.0700	0.1000	+11.111%	10	11,282	-50.000%
2026-06-08	0.0800	0.0900	0.0800	0.0900	-10.000%	2	11,283	-44.444%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-23.077%	4	11,285	-50.000%
2026-06-01	0.1300	0.1300	0.1300	0.1300	+18.182%	1	11,289	-61.538%
2026-05-27	0.1100	0.1100	0.1100	0.1100	-8.333%	5	11,289	-54.545%
2026-05-26	0.1200	0.1200	0.1200	0.1200	-7.692%	1	11,289	-58.333%
2026-05-20	0.1200	0.1300	0.1200	0.1300	+8.333%	3	11,289	-61.538%
2026-05-19	0.1200	0.1200	0.1200	0.1200	-7.692%	4	11,283	-58.333%
2026-05-18	0.1400	0.1400	0.1300	0.1300	0.000%	2	11,283	-61.538%
2026-05-15	0.1300	0.1300	0.1300	0.1300	+30.000%	1	11,283	-61.538%
2026-05-14	0.1000	0.1000	0.1000	0.1000	-28.571%	1	11,283	-50.000%
2026-05-13	0.1400	0.1400	0.1400	0.1400	+7.692%	1	11,281	-64.286%
2026-05-12	0.1700	0.1700	0.1200	0.1300	-23.529%	43	11,281	-61.538%
2026-05-11	0.2000	0.2000	0.1700	0.1700	-43.333%	43	11,281	-70.588%
2026-05-08	0.2000	0.3000	0.1800	0.3000	+36.364%	50	11,278	-83.333%
2026-05-07	0.2000	0.2200	0.2000	0.2200	+22.222%	10	11,258	-77.273%
2026-05-06	0.1800	0.2000	0.1800	0.1800	0.000%	3	11,260	-72.222%
2026-05-05	0.1800	0.2200	0.1800	0.1800	-14.286%	32	11,260	-72.222%
2026-05-04	0.2200	0.2200	0.2100	0.2100	0.000%	15	11,232	-76.190%
2026-05-01	0.1900	0.2100	0.1900	0.2100	+16.667%	12	11,245	-76.190%
2026-04-30	0.1700	0.1800	0.1700	0.1800	+5.882%	38	11,245	-72.222%
2026-04-29	0.2000	0.2200	0.1400	0.1700	-26.087%	751	11,242	-70.588%
2026-04-28	0.2100	0.2300	0.2100	0.2300	0.000%	53	11,523	-78.261%
2026-04-27	0.2400	0.2500	0.2300	0.2300	-14.815%	30	11,507	-78.261%
2026-04-24	0.2500	0.3000	0.2500	0.2700	-43.750%	328	11,531	-81.481%
2026-04-23	0.4300	0.4800	0.4300	0.4800	+2.128%	2	11,418	-89.583%
2026-04-22	0.4100	0.4700	0.4100	0.4700	+11.905%	2	11,420	-89.362%
2026-04-21	0.3800	0.4200	0.3800	0.4200	+10.526%	11	11,418	-88.095%
2026-04-20	0.3900	0.4100	0.3800	0.3800	0.000%	25	11,418	-86.842%
2026-04-17	0.3700	0.3800	0.3400	0.3800	-5.000%	86	11,411	-86.842%
2026-04-16	0.4500	0.4500	0.4000	0.4000	-20.000%	23	11,494	-87.500%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-5.660%	4	11,505	-90.000%
2026-04-14	0.5400	0.5400	0.5300	0.5300	-3.636%	2	11,505	-90.566%
2026-04-13	0.5400	0.5500	0.5300	0.5500	-1.786%	18	11,505	-90.909%
2026-04-10	0.6600	0.6600	0.5600	0.5600	-9.677%	74	11,545	-91.071%
2026-04-09	0.6300	0.6300	0.6200	0.6200	-12.676%	8	11,613	-91.935%
2026-04-08	0.7500	0.7500	0.6500	0.7100	-23.656%	91	11,618	-92.958%
2026-04-07	0.9600	1.0600	0.9300	0.9300	-9.709%	205	11,635	-94.624%
2026-04-06	1.0300	1.1000	0.9800	1.0300	-18.254%	203	11,632	-95.146%
2026-04-02	1.2500	1.2600	1.2500	1.2600	-7.353%	3	11,594	-96.032%
2026-04-01	1.3200	1.3600	1.3200	1.3600	-27.273%	133	11,594	-96.324%
2026-03-31	1.8900	1.9100	1.8700	1.8700	-6.965%	83	11,543	-97.326%
2026-03-30	2.0000	2.0800	1.9600	2.0100	+7.487%	11	11,484	-97.512%
2026-03-27	1.5800	1.8700	1.5800	1.8700	+34.532%	21	11,475	-97.326%
2026-03-25	1.4800	1.4800	1.3000	1.3900	-20.115%	7	11,466	-96.403%
2026-03-24	1.7400	1.7400	1.7400	1.7400	+5.455%	6	11,467	-97.126%
2026-03-23	1.7000	1.7400	1.6500	1.6500	+3.774%	13	11,465	-96.970%
2026-03-20	1.5900	1.5900	1.5900	1.5900	+0.633%	1	11,465	-96.855%
2026-03-19	1.5800	1.5800	1.5800	1.5800	-10.734%	10	11,465	-96.835%
2026-03-18	1.6600	1.7700	1.6600	1.7700	+1.143%	1,004	11,455	-97.175%
2026-03-17	1.7000	1.8000	1.6600	1.7500	+22.378%	41	10,453	-97.143%
2026-03-16	1.5600	1.5600	1.4300	1.4300	-18.286%	3	10,425	-96.503%
2026-03-13	1.7500	1.7500	1.7500	1.7500	+12.903%	11	10,425	-97.143%
2026-03-12	1.5500	1.5500	1.5500	1.5500	+7.639%	45	10,418	-96.774%
2026-03-11	1.3900	1.4400	1.3700	1.4400	-17.241%	90	10,463	-96.528%
2026-03-09	1.7400	1.7400	1.7400	1.7400	-0.571%	1	10,416	-97.126%
2026-03-06	1.7300	1.7500	1.7200	1.7500	-3.315%	5	10,430	-97.143%
2026-03-03	1.8800	2.0000	1.7200	1.8100	+20.667%	63	10,429	-97.238%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-6.832%	232	10,434	-96.667%
2026-02-27	1.6300	1.6300	1.6100	1.6100	+3.205%	3	10,202	-96.894%
2026-02-26	1.5600	1.5600	1.5600	1.5600	+1.299%	3	10,205	-96.795%
2026-02-25	1.5100	1.5400	1.4600	1.5400	-14.444%	16	10,201	-96.753%
2026-02-24	1.8000	1.8000	1.8000	1.8000	+6.509%	20	10,201	-97.222%
2026-02-20	1.7300	1.7300	1.6900	1.6900	-1.170%	151	10,221	-97.041%
2026-02-19	1.7000	1.7100	1.5500	1.7100	+11.765%	614	10,292	-97.076%
2026-02-18	1.5700	1.5700	1.4900	1.5300	-3.165%	23	10,009	-96.732%
2026-02-17	1.5800	1.5800	1.5800	1.5800	+5.333%	3	9,998	-96.835%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+0.671%	1	9,997	-96.667%
2026-02-12	1.5000	1.5000	1.4000	1.4900	+13.740%	105	9,997	-96.644%
2026-02-11	1.4100	1.4100	1.3100	1.3100	-9.028%	5	9,996	-96.183%
2026-02-10	1.4700	1.4700	1.4400	1.4400	+17.073%	4	9,994	-96.528%
2026-02-06	1.2800	1.3200	1.2100	1.2300	-19.079%	23	9,990	-95.935%
2026-02-05	1.5300	1.5300	1.4800	1.5200	+8.571%	12	10,007	-96.711%
2026-02-04	1.4500	1.4700	1.4000	1.4000	+1.449%	39	9,999	-96.429%
2026-02-03	1.3300	1.3800	1.3300	1.3800	-9.211%	11	9,965	-96.377%
2026-02-02	1.5700	1.5700	1.5200	1.5200	+6.294%	3	9,972	-96.711%
2026-01-30	1.3900	1.4400	1.3900	1.4300	+5.926%	178	9,972	-96.503%
2026-01-29	1.3600	1.4000	1.2900	1.3500	+7.143%	10	9,848	-96.296%
2026-01-28	1.3000	1.3600	1.2300	1.2600	-20.755%	37	9,851	-96.032%
2026-01-27	1.6400	1.6400	1.5600	1.5900	-12.637%	37	9,857	-96.855%
2026-01-26	1.7400	1.9000	1.7000	1.8200	+13.750%	551	9,883	-97.253%
2026-01-23	1.5100	1.6600	1.3500	1.6000	+39.130%	1,196	10,286	-96.875%
2026-01-22	1.1900	1.1900	1.1500	1.1500	-5.738%	9	10,348	-95.652%
2026-01-21	1.2000	1.2300	1.1900	1.2200	-12.857%	86	10,350	-95.902%
2026-01-20	1.5200	1.5200	1.3600	1.4000	-7.285%	123	10,325	-96.429%
2026-01-16	1.4700	1.5100	1.4700	1.5100	+4.138%	135	10,264	-96.689%
2026-01-15	1.3500	1.4800	1.3500	1.4500	-3.974%	340	10,264	-96.552%
2026-01-14	1.5000	1.5500	1.5000	1.5100	-6.211%	86	10,378	-96.689%
2026-01-13	1.6900	1.6900	1.5700	1.6100	-12.973%	550	10,320	-96.894%
2026-01-12	1.8100	1.8500	1.8000	1.8500	+2.778%	8	10,114	-97.297%
2026-01-09	2.0000	2.0000	1.7000	1.8000	-18.182%	97	10,111	-97.222%
2026-01-08	2.0000	2.2700	2.0000	2.2000	+4.762%	1,026	10,088	-97.727%
2026-01-07	2.2500	2.2500	1.8800	2.1000	-7.489%	212	10,169	-97.619%
2026-01-06	2.7000	2.7000	2.2700	2.2700	-7.347%	5	10,091	-97.797%
2026-01-05	2.1200	2.4500	1.2600	2.4500	+1.240%	5	10,093	-97.959%
2026-01-02	2.4600	2.4900	2.3400	2.4200	-9.023%	19	10,093	-97.934%
2025-12-31	2.6300	2.6600	2.6300	2.6600	+2.703%	2	10,102	-98.120%
2025-12-30	2.6300	2.6400	2.5900	2.5900	-5.474%	6	10,102	-98.069%
2025-12-29	2.8500	2.9000	2.7400	2.7400	-6.164%	844	10,099	-98.175%
2025-12-26	2.9400	2.9600	2.8700	2.9200	-1.351%	723	10,388	-98.288%
2025-12-24	3.1000	3.1500	2.9600	2.9600	+3.860%	34	10,537	-98.311%
2025-12-23	2.8500	2.9500	2.8500	2.8500	-3.390%	18	10,537	-98.246%
2025-12-22	2.8500	2.9700	2.8500	2.9500	+2.076%	19	10,527	-98.305%
2025-12-19	2.8500	2.8900	2.8500	2.8900	-6.774%	2	10,526	-98.270%
2025-12-18	2.8500	3.1300	2.7600	3.1000	-1.587%	186	10,527	-98.387%
2025-12-17	3.0000	3.2000	2.9700	3.1500	+12.500%	1,505	10,477	-98.413%
2025-12-16	3.0000	3.0000	2.8000	2.8000	-3.780%	25	10,124	-98.214%
2025-12-12	2.8500	2.9100	2.7500	2.9100	+11.923%	13	10,109	-98.282%
2025-12-11	2.6300	2.6300	2.6000	2.6000	+4.000%	6	10,109	-98.077%
2025-12-10	2.6500	2.6500	2.5000	2.5000	+2.041%	15	10,108	-98.000%
2025-12-09	2.4700	2.4700	2.4500	2.4500	+2.083%	3	10,120	-97.959%
2025-12-08	2.2700	2.4000	2.2700	2.4000	+7.143%	2	10,119	-97.917%
2025-12-05	2.2700	2.3000	2.2400	2.2400	-6.667%	66	10,118	-97.768%
2025-12-04	2.3000	2.4000	2.3000	2.4000	+7.143%	123	10,089	-97.917%
2025-12-03	2.1600	2.2400	2.1600	2.2400	-2.183%	7	10,086	-97.768%
2025-12-02	2.3000	2.3000	2.1100	2.2900	-11.583%	184	10,083	-97.817%
2025-12-01	2.5900	2.5900	2.5900	2.5900	-13.667%	1	9,971	-98.069%
2025-11-28	3.0000	3.0000	3.0000	3.0000	-1.639%	1	9,971	-98.333%
2025-11-26	3.0900	3.2000	3.0500	3.0500	-9.496%	306	10,024	-98.361%
2025-11-25	3.3500	3.3700	3.2500	3.3700	-0.882%	674	10,024	-98.516%
2025-11-24	3.5000	3.5000	3.2000	3.4000	-15.000%	1,067	9,619	-98.529%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-4.762%	1	9,058	-98.750%
2025-11-20	3.4500	4.2000	3.4500	4.2000	+12.000%	42	9,058	-98.810%
2025-11-19	3.7500	3.7500	3.7500	3.7500	-3.846%	5	9,070	-98.667%
2025-11-18	4.0000	4.0000	3.9000	3.9000	+11.429%	15	9,070	-98.718%
2025-11-17	3.5000	3.5000	3.5000	3.5000	+4.478%	10	9,085	-98.571%
2025-11-14	3.4000	3.5000	3.3500	3.3500	-1.471%	125	9,075	-98.507%
2025-11-13	3.3000	3.4000	3.3000	3.4000	+9.677%	27	9,039	-98.529%
2025-11-12	3.1000	3.1000	3.1000	3.1000	-1.587%	1	9,025	-98.387%
2025-11-11	3.1000	3.1500	3.1000	3.1500	+1.942%	3	9,024	-98.413%
2025-11-10	3.0900	3.0900	3.0900	3.0900	-8.850%	1	9,023	-98.382%
2025-11-07	3.3900	3.3900	3.3900	3.3900	+2.727%	43	9,024	-98.525%
2025-11-06	3.3800	3.4000	3.3000	3.3000	+6.796%	5	8,981	-98.485%
2025-11-05	3.3500	5.0000	3.0900	3.0900	-8.850%	3,740	9,185	-98.382%
2025-11-04	3.2500	3.3900	3.2500	3.3900	+14.915%	117	5,477	-98.525%
2025-11-03	2.9500	2.9500	2.9500	2.9500	-1.007%	5	5,375	-98.305%
2025-10-31	2.9000	3.0200	2.8400	2.9800	+1.017%	139	5,375	-98.322%
2025-10-30	2.9000	2.9500	2.8400	2.9500	+1.724%	32	5,319	-98.305%
2025-10-29	2.8100	2.9400	2.8000	2.9000	+1.754%	37	5,298	-98.276%
2025-10-28	2.9600	3.1500	2.7000	2.8500	-4.040%	841	5,268	-98.246%
2025-10-27	3.1500	3.1500	2.8500	2.9700	-9.174%	46	4,513	-98.316%
2025-10-24	2.9100	3.3500	2.8500	3.2700	-3.824%	64	4,513	-98.471%
2025-10-23	3.7300	3.7300	3.4000	3.4000	-8.847%	144	4,525	-98.529%
2025-10-22	3.6500	3.8000	3.6000	3.7300	+8.116%	270	4,412	-98.660%
2025-10-21	3.5000	3.5000	3.4500	3.4500	-1.429%	468	4,253	-98.551%
2025-10-20	3.6800	3.7000	3.5000	3.5000	-7.895%	13	3,797	-98.571%
2025-10-17	3.9000	3.9000	3.8000	3.8000	-1.299%	62	3,801	-98.684%
2025-10-16	3.8500	3.8500	3.7300	3.8500	+1.316%	33	3,800	-98.701%
2025-10-15	3.8500	3.8500	3.8000	3.8000	-1.299%	167	3,778	-98.684%
2025-10-14	3.9500	3.9900	3.8000	3.8500	+7.542%	210	3,734	-98.701%
2025-10-13	3.5500	3.5800	3.5500	3.5800	-7.013%	20	3,545	-98.603%
2025-10-10	3.1500	3.8500	3.1400	3.8500	+13.569%	7	3,525	-98.701%
2025-10-09	3.4000	3.4000	3.2800	3.3900	-0.294%	45	3,529	-98.525%
2025-10-08	3.4300	3.4300	3.2300	3.4000	+1.493%	112	3,528	-98.529%
2025-10-07	3.4000	3.4000	3.2500	3.3500	0.000%	29	3,523	-98.507%
2025-10-06	3.2600	3.4400	3.1800	3.3500	+3.077%	54	3,523	-98.507%
2025-10-03	3.3000	3.3000	3.2000	3.2500	+1.246%	910	3,488	-98.462%
2025-10-02	3.5400	3.5400	3.2100	3.2100	-13.243%	75	2,849	-98.442%
2025-10-01	4.0000	4.0000	3.7000	3.7000	-12.941%	82	2,814	-98.649%
2025-09-30	4.1500	4.2700	4.1500	4.2500	+6.250%	549	2,796	-98.824%
2025-09-29	4.4500	4.4500	3.9500	4.0000	0.000%	482	2,349	-98.750%
2025-09-26	4.0000	4.1500	3.8500	4.0000	-5.882%	271	1,889	-98.750%
2025-09-25	4.3500	4.4500	4.2500	4.2500	-11.458%	270	1,653	-98.824%
2025-09-24	5.0000	5.0400	4.8000	4.8000	-9.434%	85	1,422	-98.958%
2025-09-23	5.3000	5.3200	5.1000	5.3000	-3.636%	50	1,352	-99.057%
2025-09-22	4.6500	5.5000	4.6500	5.5000	+7.004%	446	1,317	-99.091%
2025-09-19	4.8000	5.1400	4.8000	5.1400	+7.307%	714	1,254	-99.027%
2025-09-18	4.5000	4.8500	4.2000	4.7900	-33.564%	342	895	-98.956%
2025-09-17	7.2100	7.2100	7.2100	7.2100	+1.980%	1	898	-99.307%
2025-09-16	7.0700	7.0700	7.0700	7.0700	-3.151%	4	897	-99.293%
2025-09-15	7.0000	7.3000	6.9500	7.3000	-2.667%	61	893	-99.315%
2025-09-12	7.5000	7.5500	7.5000	7.5000	+2.740%	4	918	-99.333%
2025-09-11	7.3000	7.3000	7.3000	7.3000	-2.667%	3	919	-99.315%
2025-09-10	7.3000	7.5000	7.3000	7.5000	+0.942%	6	916	-99.333%
2025-09-09	7.2000	7.4500	7.2000	7.4300	-0.268%	16	910	-99.327%
2025-09-05	7.4500	7.4500	7.4500	7.4500	0.000%	1	898	-99.329%
2025-09-04	7.4500	7.4500	7.4500	7.4500	-4.365%	2	897	-99.329%
2025-09-03	7.5000	7.7900	7.5000	7.7900	+2.500%	512	895	-99.358%
2025-09-02	7.6000	7.6000	7.6000	7.6000	+2.703%	3	384	-99.342%
2025-08-28	7.3000	7.4000	7.2000	7.4000	+1.788%	8	381	-99.324%
2025-08-27	7.6000	7.6000	7.2700	7.2700	-6.435%	3	373	-99.312%
2025-08-26	7.7700	7.7700	7.7700	7.7700	+8.671%	1	373	-99.356%
2025-08-25	7.3000	7.5000	7.1500	7.1500	-4.920%	4	373	-99.301%
2025-08-22	7.6300	7.6300	7.3000	7.5200	-10.476%	116	377	-99.335%
2025-08-21	8.4000	8.4000	8.4000	8.4000	+1.205%	2	279	-99.405%
2025-08-20	7.7000	8.3000	7.7000	8.3000	+16.901%	10	277	-99.398%
2025-08-19	6.7000	7.3000	6.7000	7.1000	-11.801%	99	269	-99.296%
2025-08-18	8.2500	8.2500	8.0500	8.0500	+5.229%	12	248	-99.379%
2025-08-15	7.2000	7.6500	7.2000	7.6500	-10.735%	33	256	-99.346%
2025-08-14	8.5500	8.5700	8.5500	8.5700	-5.199%	42	289	-99.417%
2025-08-13	9.0400	9.0400	9.0400	9.0400	-4.942%	1	266	-99.447%
2025-08-12	9.5200	9.5400	9.5100	9.5100	-11.944%	4	265	-99.474%
2025-08-07	10.8000	10.8000	10.8000	10.8000	+4.854%	1	266	-99.537%
2025-08-05	10.3000	10.3000	10.3000	10.3000	-6.364%	40	265	-99.515%
2025-08-01	11.0000	11.0000	11.0000	11.0000	+3.286%	1	225	-99.545%
2025-07-31	10.6500	10.6500	10.6500	10.6500	+3.398%	9	224	-99.531%
2025-07-30	10.3000	10.3000	10.3000	10.3000	+2.590%	102	224	-99.515%
2025-07-25	10.0000	10.0400	9.7500	10.0400	+19.524%	79	124	-99.502%
2025-07-24	8.4000	8.4000	8.4000	8.4000	+3.067%	20	47	-99.405%
2025-07-21	8.5500	8.5500	8.1500	8.1500	-5.233%	13	58	-99.387%
2025-07-16	8.6000	8.6000	8.6000	8.6000	-7.027%	5	48	-99.419%
2025-07-02	9.4500	9.4600	9.2500	9.2500	+3.933%	25	43	-99.459%
2025-06-27	8.9000	8.9000	8.9000	8.9000	-9.645%	1	18	-99.438%
2025-06-20	9.8500	9.8500	9.8500	9.8500	0.000%	20	17	-99.492%
2025-06-11	9.9000	9.9000	9.8500	9.8500	-1.005%	8	7	-99.492%
2025-06-10	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	-99.497%