Dark

INTC20260918P32
INTC Sep 18 2026 32.00 Put (INTC260918P00032000)
option OPRA

EOD

Jul 16, 2026

0.0800-20.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0900	0.0900	0.0800	0.0800	-20.000%	2	26,640	0.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-23.077%	2	26,642	-20.000%
2026-07-01	0.1300	0.1300	0.1300	0.1300	0.000%	1	26,642	-38.462%
2026-06-29	0.1300	0.1300	0.1300	0.1300	-18.750%	10	26,642	-38.462%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-5.882%	5	26,632	-50.000%
2026-06-23	0.1700	0.1700	0.1700	0.1700	0.000%	1	26,636	-52.941%
2026-06-18	0.1700	0.1700	0.1700	0.1700	+54.545%	50	26,636	-52.941%
2026-06-10	0.1100	0.1100	0.1100	0.1100	+10.000%	2	26,636	-27.273%
2026-06-04	0.1200	0.1200	0.1000	0.1000	-44.444%	3	26,638	-20.000%
2026-06-03	0.1200	0.1800	0.1200	0.1800	-35.714%	2	26,640	-55.556%
2026-05-22	0.2800	0.2800	0.2800	0.2800	+100.000%	10	26,640	-71.429%
2026-05-20	0.1400	0.1400	0.1400	0.1400	0.000%	2	26,630	-42.857%
2026-05-14	0.1400	0.1400	0.1400	0.1400	-22.222%	2	26,628	-42.857%
2026-05-13	0.1800	0.1800	0.1800	0.1800	+12.500%	2	26,629	-55.556%
2026-05-12	0.1600	0.1600	0.1600	0.1600	-36.000%	1	26,629	-50.000%
2026-05-08	0.2500	0.2500	0.2500	0.2500	+13.636%	36	26,629	-68.000%
2026-05-06	0.2000	0.2200	0.2000	0.2200	-8.333%	203	26,593	-63.636%
2026-05-05	0.2400	0.2400	0.2400	0.2400	-7.692%	1	26,616	-66.667%
2026-05-04	0.2500	0.2700	0.2500	0.2600	+4.000%	1,673	26,615	-69.231%
2026-05-01	0.2400	0.2500	0.2400	0.2500	+19.048%	529	27,708	-68.000%
2026-04-29	0.2800	0.2800	0.1900	0.2100	-27.586%	9	27,708	-61.905%
2026-04-28	0.3200	0.3200	0.2900	0.2900	-12.121%	8	27,716	-72.414%
2026-04-27	0.3300	0.3300	0.3100	0.3300	-8.333%	1,537	27,712	-75.758%
2026-04-24	0.3600	0.3600	0.3600	0.3600	-36.842%	1	27,712	-77.778%
2026-04-23	0.5300	0.5700	0.5300	0.5700	+5.556%	487	27,712	-85.965%
2026-04-21	0.5200	0.5400	0.5200	0.5400	+1.887%	6	27,723	-85.185%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+10.417%	18	27,721	-84.906%
2026-04-17	0.4700	0.4800	0.4700	0.4800	-9.434%	2	27,703	-83.333%
2026-04-16	0.5600	0.5600	0.5300	0.5300	-24.286%	23	27,704	-84.906%
2026-04-14	0.7000	0.7100	0.7000	0.7000	+4.478%	26	27,720	-88.571%
2026-04-13	0.6700	0.6700	0.6700	0.6700	-6.944%	10	27,699	-88.060%
2026-04-10	0.7500	0.7500	0.7200	0.7200	-11.111%	23	27,709	-88.889%
2026-04-09	0.8600	0.8600	0.8100	0.8100	-5.814%	6	27,709	-90.123%
2026-04-08	0.9900	0.9900	0.8600	0.8600	-33.846%	705	27,715	-90.698%
2026-04-07	1.3300	1.3500	1.3000	1.3000	-10.959%	13	27,720	-93.846%
2026-04-06	1.4200	1.4600	1.4200	1.4600	-16.571%	15	27,722	-94.521%
2026-04-01	1.7500	1.8100	1.6200	1.7500	-26.778%	156	27,727	-95.429%
2026-03-31	2.3900	2.3900	2.3900	2.3900	-12.774%	1	27,664	-96.653%
2026-03-30	2.7400	2.7400	2.7400	2.7400	+22.321%	3	27,664	-97.080%
2026-03-27	2.2400	2.2400	2.2400	2.2400	+6.161%	12	27,664	-96.429%
2026-03-26	1.8800	2.1100	1.8800	2.1100	-4.955%	4	27,664	-96.209%
2026-03-24	2.2200	2.2200	2.2200	2.2200	+3.738%	1	27,668	-96.396%
2026-03-23	2.1200	2.1400	2.1200	2.1400	-5.727%	4	27,668	-96.262%
2026-03-20	2.1000	2.2700	2.1000	2.2700	+8.612%	3	27,670	-96.476%
2026-03-19	2.3000	2.3000	2.0700	2.0900	+1.951%	68	27,667	-96.172%
2026-03-18	2.0500	2.0500	2.0500	2.0500	-11.638%	30	27,658	-96.098%
2026-03-17	2.1800	2.3600	2.1800	2.3200	+3.111%	24	27,658	-96.552%
2026-03-13	2.2300	2.2500	2.2300	2.2500	+18.421%	608	27,646	-96.444%
2026-03-10	1.8300	1.9000	1.8300	1.9000	-19.149%	20	27,645	-95.789%
2026-03-09	2.7500	2.7500	2.3000	2.3500	-6.000%	23	27,665	-96.596%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+28.866%	1	27,666	-96.800%
2026-03-04	1.9400	1.9400	1.9400	1.9400	-15.284%	11	27,665	-95.876%
2026-03-03	2.7300	2.7300	2.2700	2.2900	+7.512%	207	27,665	-96.507%
2026-03-02	2.1500	2.1900	2.1200	2.1300	+0.472%	52	27,598	-96.244%
2026-02-27	2.0500	2.1200	2.0500	2.1200	+0.952%	22	27,604	-96.226%
2026-02-26	2.0500	2.1000	2.0500	2.1000	+5.000%	6	27,601	-96.190%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-0.990%	1	27,595	-96.000%
2026-02-24	2.0300	2.0300	2.0200	2.0200	-9.009%	5	27,595	-96.040%
2026-02-23	2.1500	2.2200	2.1500	2.2200	+2.778%	9	27,595	-96.396%
2026-02-20	2.2500	2.2800	2.1500	2.1600	-2.262%	13	27,586	-96.296%
2026-02-19	2.1400	2.2100	2.1000	2.2100	+9.950%	12	27,582	-96.380%
2026-02-18	1.9200	2.0100	1.9200	2.0100	+2.030%	124	27,581	-96.020%
2026-02-17	2.0200	2.0200	1.9600	1.9700	+22.360%	99	27,579	-95.939%
2026-02-09	1.6100	1.6100	1.6100	1.6100	-1.227%	39	27,546	-95.031%
2026-02-06	1.6200	1.6300	1.5700	1.6300	-14.660%	95	27,546	-95.092%
2026-02-05	2.0300	2.0500	1.8900	1.9100	+0.526%	26	27,548	-95.812%
2026-02-04	1.9100	1.9200	1.9000	1.9000	+17.284%	20	27,524	-95.789%
2026-02-03	1.6200	1.6200	1.6200	1.6200	-7.429%	1	27,524	-95.062%
2026-02-02	1.7500	1.7500	1.7500	1.7500	-7.407%	1	27,525	-95.429%
2026-01-30	1.7600	1.8900	1.7600	1.8900	+5.000%	9	27,525	-95.767%
2026-01-29	1.8000	1.8000	1.8000	1.8000	+8.434%	1	27,530	-95.556%
2026-01-28	1.6600	1.6600	1.6600	1.6600	-22.430%	1	27,541	-95.181%
2026-01-27	2.1200	2.1500	2.1000	2.1400	-9.322%	26	27,541	-96.262%
2026-01-26	2.2000	2.4500	2.2000	2.3600	+14.563%	844	27,559	-96.610%
2026-01-23	1.9200	2.1600	1.9200	2.0600	+36.424%	204	27,001	-96.117%
2026-01-22	1.5000	1.5100	1.5000	1.5100	-2.581%	81	26,985	-94.702%
2026-01-21	1.5200	1.6000	1.4900	1.5500	-17.989%	224	27,064	-94.839%
2026-01-20	1.8200	1.8900	1.7400	1.8900	-3.077%	17	27,108	-95.767%
2026-01-16	2.0000	2.0000	1.9400	1.9500	-2.010%	20	27,076	-95.897%
2026-01-15	1.9900	1.9900	1.9900	1.9900	+5.851%	5	27,076	-95.980%
2026-01-14	1.9700	1.9700	1.8800	1.8800	-8.738%	8	27,076	-95.745%
2026-01-13	2.1200	2.1200	2.0000	2.0600	-13.445%	45	27,072	-96.117%
2026-01-12	2.2800	2.3800	2.2800	2.3800	+8.676%	18	27,092	-96.639%
2026-01-09	2.4000	2.5900	2.1900	2.1900	-21.786%	28	27,076	-96.347%
2026-01-08	2.8000	2.8000	2.8000	2.8000	+12.450%	1	27,090	-97.143%
2026-01-07	2.6000	2.8300	2.2400	2.4900	-15.593%	9	27,089	-96.787%
2026-01-06	3.0500	3.0500	2.9500	2.9500	-3.595%	8	27,090	-97.288%
2026-01-05	2.4000	3.0800	2.4000	3.0600	+0.328%	96	27,080	-97.386%
2026-01-02	3.2000	3.2000	3.0500	3.0500	-11.079%	8	27,080	-97.377%
2025-12-30	3.4300	3.4300	3.4300	3.4300	-3.380%	1	27,082	-97.668%
2025-12-29	3.6000	3.6000	3.5500	3.5500	-4.826%	56	27,081	-97.746%
2025-12-26	3.7500	3.7500	3.7300	3.7300	-3.866%	5	27,078	-97.855%
2025-12-24	4.0500	4.0500	3.8800	3.8800	+7.778%	6	27,062	-97.938%
2025-12-23	3.7400	3.7400	3.6000	3.6000	-4.000%	6,301	27,062	-97.778%
2025-12-22	3.6100	3.7500	3.6100	3.7500	+3.022%	149	20,782	-97.867%
2025-12-19	3.6400	3.6400	3.6400	3.6400	-4.462%	5	20,782	-97.802%
2025-12-18	3.8400	3.8900	3.8100	3.8100	-3.544%	8	20,782	-97.900%
2025-12-17	3.6200	3.9500	3.6200	3.9500	+4.775%	96	20,774	-97.975%
2025-12-16	3.7700	3.7700	3.7700	3.7700	+1.344%	10	20,786	-97.878%
2025-12-15	3.7200	3.7200	3.7200	3.7200	+2.479%	2	20,796	-97.849%
2025-12-12	3.3200	3.6300	3.3000	3.6300	+20.199%	11	20,794	-97.796%
2025-12-10	3.2200	3.2500	3.0200	3.0200	+4.138%	1,252	20,783	-97.351%
2025-12-05	2.9300	2.9600	2.8800	2.9000	-7.937%	58	19,538	-97.241%
2025-12-04	2.7400	3.2200	2.7400	3.1500	+13.718%	7	19,595	-97.460%
2025-12-03	2.7700	2.7700	2.7700	2.7700	-3.147%	1	19,596	-97.112%
2025-12-02	2.9000	2.9300	2.8200	2.8600	-13.333%	38	19,595	-97.203%
2025-12-01	3.4900	3.4900	3.3000	3.3000	-2.941%	6	19,612	-97.576%
2025-11-28	3.6500	3.6500	3.3800	3.4000	-19.048%	17	19,618	-97.647%
2025-11-25	4.1000	4.2000	4.1000	4.2000	-0.943%	348	19,626	-98.095%
2025-11-24	4.5500	4.5500	4.1500	4.2400	-6.813%	20	19,510	-98.113%
2025-11-21	5.0000	5.2000	4.4500	4.5500	-10.784%	1,288	19,504	-98.242%
2025-11-20	4.9000	5.1000	4.9000	5.1000	+13.333%	12	18,497	-98.431%
2025-11-19	4.5300	4.6000	4.5000	4.5000	-3.226%	2,014	18,486	-98.222%
2025-11-18	4.8400	4.8400	4.6100	4.6500	-2.720%	175	16,486	-98.280%
2025-11-17	4.5800	4.7800	4.5800	4.7800	+7.416%	1,059	16,352	-98.326%
2025-11-14	4.6500	4.6500	4.4500	4.4500	0.000%	14	15,501	-98.202%
2025-11-13	4.3000	4.4500	4.3000	4.4500	+11.250%	45	15,504	-98.202%
2025-11-12	4.0000	4.0000	4.0000	4.0000	+0.756%	9	15,503	-98.000%
2025-11-11	3.9700	3.9700	3.9700	3.9700	+2.584%	2	15,503	-97.985%
2025-11-10	3.8700	3.8700	3.8700	3.8700	-7.857%	4	15,503	-97.933%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+5.000%	20	15,499	-98.095%
2025-11-05	4.0000	4.0000	4.0000	4.0000	-5.882%	7	15,519	-98.000%
2025-11-04	4.0500	4.3500	4.0500	4.2500	+15.489%	2,695	15,512	-98.118%
2025-11-03	3.6800	3.6800	3.6800	3.6800	-1.867%	2	13,258	-97.826%
2025-10-31	3.7000	3.7500	3.7000	3.7500	+3.878%	26	13,258	-97.867%
2025-10-30	3.5500	3.6100	3.5500	3.6100	+4.942%	5,001	12,988	-97.784%
2025-10-28	3.6500	3.6500	3.3000	3.4400	-8.267%	1,986	8,237	-97.674%
2025-10-27	3.7100	3.8000	3.5500	3.7500	-7.407%	22	6,791	-97.867%
2025-10-24	3.6000	4.2500	3.6000	4.0500	-4.706%	1,800	6,791	-98.025%
2025-10-23	4.7500	4.7500	3.9000	4.2500	-18.269%	251	5,235	-98.118%
2025-10-22	4.7200	5.2000	4.3000	5.2000	+19.540%	50	5,007	-98.462%
2025-10-20	4.6000	4.6000	4.3500	4.3500	-8.421%	14	4,987	-98.161%
2025-10-17	4.4000	4.7500	4.4000	4.7500	+4.396%	35	4,979	-98.316%
2025-10-16	4.5500	4.5500	4.5500	4.5500	0.000%	60	4,979	-98.242%
2025-10-15	4.5500	4.5500	4.5500	4.5500	-8.635%	1	4,919	-98.242%
2025-10-14	5.0500	5.0500	4.9800	4.9800	+8.261%	6	4,919	-98.394%
2025-10-13	4.7000	4.7000	4.4200	4.6000	+5.747%	706	4,913	-98.261%
2025-10-10	4.1000	4.4000	4.1000	4.3500	+2.353%	9	4,715	-98.161%
2025-10-09	4.2500	4.2500	4.2500	4.2500	-1.392%	11	4,712	-98.118%
2025-10-08	4.4200	4.4200	4.1600	4.3100	+2.619%	919	4,672	-98.144%
2025-10-07	4.3000	4.3000	4.2000	4.2000	+6.329%	28	3,813	-98.095%
2025-10-06	4.0000	4.1000	3.9500	3.9500	-8.986%	37	3,788	-97.975%
2025-10-03	4.0800	4.3400	4.0800	4.3400	+3.333%	21	3,765	-98.157%
2025-10-02	4.2000	4.2000	4.2000	4.2000	-6.667%	3	3,779	-98.095%
2025-10-01	5.0800	5.3500	4.5000	4.5000	-15.888%	57	3,776	-98.222%
2025-09-30	5.3500	5.3500	5.1600	5.3500	+7.000%	156	3,775	-98.505%
2025-09-29	5.2100	5.2100	5.0000	5.0000	0.000%	1,725	3,767	-98.400%
2025-09-26	5.1000	5.1500	4.8700	5.0000	-5.660%	339	2,071	-98.400%
2025-09-25	5.7000	6.0000	5.3000	5.3000	-12.541%	122	1,756	-98.491%
2025-09-24	6.0500	6.1500	6.0500	6.0600	-7.763%	605	1,745	-98.680%
2025-09-23	6.3500	6.5700	6.3500	6.5700	-2.667%	7	1,305	-98.782%
2025-09-22	6.2500	6.7500	6.2500	6.7500	+7.143%	119	1,300	-98.815%
2025-09-19	5.9200	6.3000	5.9000	6.3000	+5.882%	251	1,246	-98.730%
2025-09-18	5.6000	5.9700	5.4500	5.9500	-30.409%	1,214	1,143	-98.655%
2025-09-17	8.5500	8.5500	8.5500	8.5500	-2.841%	14	95	-99.064%
2025-09-09	8.8000	8.8000	8.8000	8.8000	-4.348%	1	81	-99.091%
2025-08-26	9.2000	9.2000	9.2000	9.2000	+0.656%	1	81	-99.130%
2025-08-15	8.9000	9.1400	8.9000	9.1400	-16.530%	40	80	-99.125%
2025-08-12	10.9500	10.9500	10.9500	10.9500	-12.189%	5	100	-99.269%
2025-08-08	12.4600	12.4700	12.4600	12.4700	+0.727%	3	95	-99.358%
2025-08-07	12.3700	12.3800	12.3700	12.3800	-2.134%	3	95	-99.354%
2025-08-04	12.6500	12.6500	12.6500	12.6500	+7.203%	57	95	-99.368%
2025-07-29	11.8000	11.8000	11.8000	11.8000	+19.192%	30	38	-99.322%
2025-07-09	9.9000	9.9500	9.9000	9.9000	0.000%	10	8	-99.192%