Dark

INTC20260918P35
INTC Sep 18 2026 35.00 Put (INTC260918P00035000)
option OPRA

EOD

Jul 16, 2026

0.1300-7.143%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1300	0.1300	0.1300	0.1300	-7.143%	6	35,765	0.000%
2026-07-15	0.1500	0.1500	0.1400	0.1400	-6.667%	15	35,769	-7.143%
2026-07-10	0.1500	0.1500	0.1500	0.1500	0.000%	1	35,757	-13.333%
2026-07-09	0.1500	0.1500	0.1500	0.1500	-6.250%	10	35,756	-13.333%
2026-07-08	0.1900	0.1900	0.1600	0.1600	-11.111%	7	35,756	-18.750%
2026-07-07	0.1800	0.1800	0.1800	0.1800	+12.500%	1	35,753	-27.778%
2026-07-02	0.1400	0.1600	0.1400	0.1600	-20.000%	2	35,753	-18.750%
2026-06-26	0.1300	0.2000	0.1300	0.2000	+17.647%	3	35,753	-35.000%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-22.727%	10	35,752	-23.529%
2026-06-22	0.2000	0.2200	0.2000	0.2200	-12.000%	20	35,742	-40.909%
2026-06-18	0.1900	0.2500	0.1900	0.2500	+47.059%	2	35,760	-48.000%
2026-06-16	0.1700	0.1700	0.1700	0.1700	-5.556%	5	35,760	-23.529%
2026-06-15	0.1700	0.1800	0.1700	0.1800	+12.500%	72	35,755	-27.778%
2026-06-11	0.1700	0.1700	0.1600	0.1600	-20.000%	10	35,755	-18.750%
2026-06-10	0.1600	0.2100	0.1600	0.2000	+33.333%	29	35,763	-35.000%
2026-06-09	0.1500	0.1500	0.1500	0.1500	-21.053%	1	35,739	-13.333%
2026-06-05	0.1900	0.1900	0.1900	0.1900	-13.636%	1	35,739	-31.579%
2026-06-04	0.2200	0.2200	0.2200	0.2200	+29.412%	2	35,740	-40.909%
2026-06-03	0.1500	0.1700	0.1500	0.1700	-15.000%	41	35,742	-23.529%
2026-06-02	0.2000	0.2000	0.2000	0.2000	+5.263%	2	35,782	-35.000%
2026-06-01	0.1900	0.1900	0.1900	0.1900	+35.714%	10	35,784	-31.579%
2026-05-28	0.1400	0.1400	0.1400	0.1400	-30.000%	1	35,784	-7.143%
2026-05-27	0.2000	0.2000	0.2000	0.2000	+42.857%	2	35,784	-35.000%
2026-05-26	0.1400	0.1400	0.1400	0.1400	-26.316%	1	35,786	-7.143%
2026-05-21	0.1700	0.1900	0.1700	0.1900	-9.524%	27	35,786	-31.579%
2026-05-20	0.2200	0.2200	0.2100	0.2100	+5.000%	5	35,786	-38.095%
2026-05-19	0.2200	0.2500	0.1900	0.2000	-9.091%	105	35,766	-35.000%
2026-05-15	0.2600	0.2600	0.2200	0.2200	-12.000%	2	35,766	-40.909%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+25.000%	70	35,765	-48.000%
2026-05-13	0.2000	0.2100	0.2000	0.2000	-9.091%	139	35,834	-35.000%
2026-05-12	0.2500	0.2500	0.2200	0.2200	-26.667%	109	35,834	-40.909%
2026-05-11	0.3000	0.3000	0.2800	0.3000	-9.091%	23	35,834	-56.667%
2026-05-07	0.3200	0.3300	0.3200	0.3300	+6.452%	3	35,856	-60.606%
2026-05-06	0.3400	0.3400	0.3000	0.3100	-11.429%	318	35,859	-58.065%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-2.778%	2	36,172	-62.857%
2026-05-04	0.3500	0.3600	0.3500	0.3600	+5.882%	2	36,174	-63.889%
2026-04-30	0.3200	0.3400	0.3200	0.3400	0.000%	103	36,172	-61.765%
2026-04-29	0.3700	0.3700	0.3000	0.3400	-15.000%	24	36,272	-61.765%
2026-04-28	0.4400	0.4400	0.4000	0.4000	-9.091%	5	36,268	-67.500%
2026-04-27	0.5400	0.5400	0.4400	0.4400	-12.000%	2,001	36,270	-70.455%
2026-04-24	0.4200	0.6000	0.4100	0.5000	-41.176%	99	38,270	-74.000%
2026-04-23	0.7500	0.8600	0.7500	0.8500	0.000%	589	38,248	-84.706%
2026-04-22	0.7300	0.8600	0.7300	0.8500	+8.974%	69	37,743	-84.706%
2026-04-21	0.7500	0.8000	0.7200	0.7800	+1.299%	85	37,768	-83.333%
2026-04-20	0.7000	0.7700	0.7000	0.7700	+18.462%	57	37,768	-83.117%
2026-04-17	0.6900	0.7100	0.6400	0.6500	-13.333%	107	37,749	-80.000%
2026-04-16	0.8300	0.8300	0.7300	0.7500	-19.355%	68	37,819	-82.667%
2026-04-15	0.9900	0.9900	0.9000	0.9300	-4.124%	145	37,809	-86.022%
2026-04-14	1.0300	1.0300	0.9700	0.9700	-2.020%	54	37,756	-86.598%
2026-04-13	0.9700	1.0400	0.9500	0.9900	-8.333%	67	37,747	-86.869%
2026-04-10	1.0700	1.0800	1.0200	1.0800	0.000%	1,121	37,700	-87.963%
2026-04-09	1.2300	1.2300	1.0800	1.0800	-17.557%	124	37,677	-87.963%
2026-04-08	1.5000	1.5000	1.2000	1.3100	-25.989%	78	37,670	-90.076%
2026-04-07	1.9300	2.0300	1.7700	1.7700	-12.808%	42	37,672	-92.655%
2026-04-06	2.0000	2.0500	1.9500	2.0300	-7.727%	77	37,675	-93.596%
2026-04-02	2.5500	2.5500	2.2000	2.2000	-10.569%	9	37,632	-94.091%
2026-04-01	2.4800	2.5900	2.3300	2.4600	-18.000%	153	37,632	-94.715%
2026-03-31	3.4500	3.5000	3.0000	3.0000	-22.078%	61	37,702	-95.667%
2026-03-30	3.4500	3.8500	3.2500	3.8500	+15.964%	544	37,700	-96.623%
2026-03-27	3.1000	3.3200	3.1000	3.3200	+10.667%	47	37,633	-96.084%
2026-03-26	2.9200	3.1300	2.8900	3.0000	+20.968%	201	37,621	-95.667%
2026-03-25	2.5900	2.5900	2.4300	2.4800	-20.000%	57	37,458	-94.758%
2026-03-24	3.1000	3.2100	3.0000	3.1000	+2.649%	824	37,505	-95.806%
2026-03-23	3.1000	3.1000	3.0000	3.0200	-6.502%	47	37,394	-95.695%
2026-03-20	2.8500	3.3000	2.8500	3.2300	+15.357%	119	37,381	-95.975%
2026-03-19	3.1000	3.1000	2.7800	2.8000	-5.724%	13	37,338	-95.357%
2026-03-18	3.0000	3.1000	2.9400	2.9700	-6.013%	71	37,338	-95.623%
2026-03-17	3.0800	3.1600	3.0800	3.1600	+8.966%	7	37,319	-95.886%
2026-03-16	2.8500	2.9000	2.5200	2.9000	-6.452%	46	37,314	-95.517%
2026-03-13	2.9300	3.1000	2.9200	3.1000	+1.639%	605	37,327	-95.806%
2026-03-12	3.0100	3.0500	2.9400	3.0500	+17.761%	41	36,785	-95.738%
2026-03-11	2.4800	2.7800	2.4800	2.5900	-4.074%	64	36,773	-94.981%
2026-03-10	3.0000	3.0000	2.6700	2.7000	-12.903%	15	36,778	-95.185%
2026-03-09	3.7500	3.8500	3.1000	3.1000	-12.676%	59	36,777	-95.806%
2026-03-06	3.1500	3.6000	3.1500	3.5500	+20.339%	48	36,790	-96.338%
2026-03-05	3.0300	3.0400	2.8000	2.9500	-4.839%	20	36,761	-95.593%
2026-03-04	3.2000	3.2000	2.8000	3.1000	-6.061%	42	36,767	-95.806%
2026-03-03	3.4000	3.6000	3.2500	3.3000	+12.245%	197	36,769	-96.061%
2026-03-02	3.1500	3.1500	2.9400	2.9400	-5.161%	7	36,745	-95.578%
2026-02-27	3.0000	3.1000	2.9800	3.1000	+3.679%	27	36,740	-95.806%
2026-02-26	2.8500	3.1000	2.8500	2.9900	+7.554%	229	36,726	-95.652%
2026-02-25	2.7900	2.8200	2.7400	2.7800	-1.068%	7	36,917	-95.324%
2026-02-24	3.0400	3.0400	2.8000	2.8100	-13.538%	33	36,917	-95.374%
2026-02-23	3.2500	3.2500	3.2500	3.2500	+4.839%	32	36,931	-96.000%
2026-02-20	3.1700	3.3000	3.1000	3.1000	+1.307%	78	36,899	-95.806%
2026-02-19	3.2000	3.2000	2.9900	3.0600	+3.729%	27	36,823	-95.752%
2026-02-18	2.7700	2.9500	2.7500	2.9500	+3.509%	1,699	36,824	-95.593%
2026-02-17	3.0000	3.1000	2.8500	2.8500	+0.352%	32	35,248	-95.439%
2026-02-13	2.8400	2.8400	2.8200	2.8400	-1.389%	150	35,231	-95.423%
2026-02-12	2.7000	2.9000	2.7000	2.8800	+6.273%	32	35,231	-95.486%
2026-02-11	2.6100	2.7500	2.5200	2.7100	-4.577%	4	35,247	-95.203%
2026-02-10	2.5000	2.8400	2.5000	2.8400	+22.944%	21	35,247	-95.423%
2026-02-09	2.4000	2.4000	2.2900	2.3100	-0.431%	55	35,228	-94.372%
2026-02-06	2.5900	2.5900	2.3000	2.3200	-17.143%	151	35,229	-94.397%
2026-02-05	2.9500	2.9500	2.7200	2.8000	+8.949%	10	35,232	-95.357%
2026-02-04	2.5200	2.8300	2.5200	2.5700	+2.800%	78	35,226	-94.942%
2026-02-03	2.3500	2.5000	2.3500	2.5000	+5.042%	45	35,226	-94.800%
2026-02-02	2.5700	2.5700	2.3800	2.3800	-16.197%	65	35,193	-94.538%
2026-01-30	2.6500	2.8900	2.4500	2.8400	+9.653%	93	35,228	-95.423%
2026-01-29	2.5000	2.5900	2.4900	2.5900	+7.917%	474	35,213	-94.981%
2026-01-28	2.5100	2.5100	2.4000	2.4000	-21.311%	56	35,224	-94.583%
2026-01-27	3.1300	3.2000	3.0000	3.0500	-10.819%	162	35,211	-95.738%
2026-01-26	3.1000	3.4800	3.1000	3.4200	+15.541%	554	35,073	-96.199%
2026-01-23	2.9600	3.0500	2.7200	2.9600	+34.545%	334	35,368	-95.608%
2026-01-22	2.1800	2.2800	2.0900	2.2000	+0.457%	31	35,083	-94.091%
2026-01-21	2.2900	2.3000	2.0500	2.1900	-11.694%	168	35,063	-94.064%
2026-01-20	2.8500	2.8500	2.4800	2.4800	-10.145%	55	35,074	-94.758%
2026-01-16	2.6000	2.8200	2.5800	2.7600	+2.602%	153	35,065	-95.290%
2026-01-15	2.5000	2.7700	2.4900	2.6900	-1.103%	4,004	35,065	-95.167%
2026-01-14	2.7400	2.8200	2.7200	2.7200	-9.333%	324	33,065	-95.221%
2026-01-13	2.9000	3.0100	2.8800	3.0000	-13.043%	162	32,758	-95.667%
2026-01-12	3.1800	3.4500	3.1800	3.4500	+7.143%	11	32,711	-96.232%
2026-01-09	3.8200	3.8200	3.2200	3.2200	-18.481%	80	32,704	-95.963%
2026-01-08	3.6500	4.0000	3.6500	3.9500	+7.046%	21	32,741	-96.709%
2026-01-07	3.9300	3.9300	3.4000	3.6900	-11.298%	137	32,737	-96.477%
2026-01-06	4.2500	4.2500	4.1600	4.1600	-4.805%	8	32,721	-96.875%
2026-01-05	4.3300	4.3700	4.3300	4.3700	+0.460%	9	32,727	-97.025%
2026-01-02	4.6600	4.6600	4.2500	4.3500	-9.375%	87	32,732	-97.011%
2025-12-31	4.8000	4.8000	4.8000	4.8000	+0.209%	22	32,801	-97.292%
2025-12-30	4.8000	4.8000	4.7900	4.7900	-2.245%	36	32,801	-97.286%
2025-12-29	5.0000	5.0000	4.8600	4.9000	-4.297%	2,014	32,545	-97.347%
2025-12-26	5.1500	5.1500	5.1200	5.1200	-2.476%	54	30,789	-97.461%
2025-12-24	5.5000	5.5000	5.2500	5.2500	+3.960%	10	30,788	-97.524%
2025-12-23	5.3800	5.3800	5.0500	5.0500	-2.885%	883	30,788	-97.426%
2025-12-22	4.6300	5.2000	4.6300	5.2000	-0.952%	271	30,145	-97.500%
2025-12-19	5.2500	5.2500	5.2500	5.2500	-0.943%	26	30,062	-97.524%
2025-12-18	5.1300	5.5700	5.1300	5.3000	-1.852%	76	30,062	-97.547%
2025-12-17	5.2500	5.4000	5.2500	5.4000	+4.854%	157	30,099	-97.593%
2025-12-16	5.1200	5.2500	5.0000	5.1500	+1.980%	91	30,092	-97.476%
2025-12-15	5.0500	5.0500	5.0500	5.0500	-0.980%	928	30,021	-97.426%
2025-12-12	4.8000	5.1000	4.8000	5.1000	+10.870%	89	29,093	-97.451%
2025-12-11	4.6000	4.6000	4.6000	4.6000	+4.545%	4	29,057	-97.174%
2025-12-09	4.4000	4.4000	4.3800	4.4000	-0.901%	58	29,053	-97.045%
2025-12-08	4.3700	4.4700	4.3400	4.4400	+8.293%	27	29,097	-97.072%
2025-12-05	4.1000	4.1000	4.0500	4.1000	-7.865%	44	29,097	-96.829%
2025-12-04	3.8600	4.4500	3.8600	4.4500	+15.584%	32	29,121	-97.079%
2025-12-03	3.8500	3.9200	3.8500	3.8500	-0.517%	2,006	29,093	-96.623%
2025-12-02	4.1000	4.1000	3.8700	3.8700	-14.000%	121	29,133	-96.641%
2025-12-01	4.4900	4.5200	4.4400	4.5000	+1.124%	11,015	28,955	-97.111%
2025-11-28	4.4500	4.4500	4.4500	4.4500	-22.609%	1	18,046	-97.079%
2025-11-25	5.8400	5.8400	5.7500	5.7500	-0.347%	2	18,045	-97.739%
2025-11-24	6.2500	6.2500	5.7700	5.7700	-5.410%	12	18,045	-97.747%
2025-11-21	6.7000	7.0000	6.0500	6.1000	-6.728%	601	18,045	-97.869%
2025-11-20	5.8000	6.5400	5.8000	6.5400	+4.640%	3	17,782	-98.012%
2025-11-19	6.3000	6.3500	6.0000	6.2500	-0.794%	1,032	17,783	-97.920%
2025-11-18	6.5500	6.6400	6.3000	6.3000	+3.448%	400	16,806	-97.937%
2025-11-17	6.0000	6.0900	6.0000	6.0900	+2.353%	32	16,484	-97.865%
2025-11-14	6.7000	6.7000	5.9500	5.9500	-0.668%	17	16,514	-97.815%
2025-11-13	5.7000	5.9900	5.3100	5.9900	+11.963%	324	16,514	-97.830%
2025-11-12	5.3000	5.3500	5.2500	5.3500	+0.943%	163	16,201	-97.570%
2025-11-11	5.3800	5.3800	5.2800	5.3000	+6.000%	4,511	16,050	-97.547%
2025-11-10	5.0000	5.0000	5.0000	5.0000	-8.088%	5	11,731	-97.400%
2025-11-05	5.5000	5.5000	5.4400	5.4400	-7.009%	17	11,726	-97.610%
2025-11-04	5.6900	5.8500	5.6000	5.8500	+15.842%	136	11,711	-97.778%
2025-11-03	5.0000	5.0500	5.0000	5.0500	-0.980%	224	11,633	-97.426%
2025-10-31	4.9000	5.1000	4.9000	5.1000	+2.000%	80	11,633	-97.451%
2025-10-30	5.0000	5.0000	5.0000	5.0000	+5.485%	1	11,553	-97.400%
2025-10-28	4.8500	4.8500	4.7400	4.7400	-7.961%	9	11,553	-97.257%
2025-10-27	5.0000	5.1500	4.9000	5.1500	-6.534%	62	11,506	-97.476%
2025-10-24	5.0000	5.6000	4.9100	5.5100	-4.174%	8,543	11,506	-97.641%
2025-10-23	5.9500	5.9500	5.7500	5.7500	-9.449%	6	3,178	-97.739%
2025-10-22	5.7600	6.6500	5.7600	6.3500	+8.547%	139	3,196	-97.953%
2025-10-20	5.8500	5.8500	5.8500	5.8500	-7.437%	309	3,192	-97.778%
2025-10-17	6.3200	6.3200	6.3200	6.3200	+4.809%	1	2,883	-97.943%
2025-10-16	5.9000	6.0300	5.9000	6.0300	-7.939%	57	2,882	-97.844%
2025-10-14	6.4700	6.6000	6.3200	6.5500	+10.642%	15	2,830	-98.015%
2025-10-13	5.6600	5.9500	5.6600	5.9200	+11.069%	1,503	2,829	-97.804%
2025-10-10	4.7000	5.3300	4.7000	5.3300	-7.304%	8	1,328	-97.561%
2025-10-09	5.6500	5.7800	5.6500	5.7500	-3.361%	90	1,328	-97.739%
2025-10-08	5.9000	5.9500	5.8500	5.9500	+3.299%	285	1,294	-97.815%
2025-10-07	5.7700	6.0000	5.6000	5.7600	-3.518%	32	1,037	-97.743%
2025-10-06	5.4200	5.9700	5.4200	5.9700	+2.051%	11	1,011	-97.822%
2025-10-03	5.7500	5.8700	5.7000	5.8500	+3.908%	12	1,000	-97.778%
2025-10-02	6.2300	6.2400	5.6300	5.6300	-8.455%	219	999	-97.691%
2025-10-01	6.8800	6.8800	6.1500	6.1500	-8.482%	79	994	-97.886%
2025-09-29	7.2500	7.2500	6.7200	6.7200	-0.297%	39	983	-98.065%
2025-09-26	6.7000	7.0000	6.5000	6.7400	-5.734%	978	966	-98.071%
2025-09-25	7.2500	7.4000	7.1500	7.1500	-19.209%	35	42	-98.182%
2025-09-22	8.5600	8.8500	8.5600	8.8500	+8.589%	2	35	-98.531%
2025-09-19	7.8000	8.1500	7.8000	8.1500	+1.875%	5	33	-98.405%
2025-09-18	8.0000	8.0000	8.0000	8.0000	-29.204%	4	38	-98.375%
2025-09-16	11.3000	11.3000	11.3000	11.3000	-1.739%	1	38	-98.850%
2025-08-15	11.5000	11.5000	11.5000	11.5000	-25.422%	30	38	-98.870%
2025-08-08	15.4200	15.4200	15.4200	15.4200	0.000%	8	8	-99.157%