Dark

INTC20260918P37
INTC Sep 18 2026 37.00 Put (INTC260918P00037000)
option OPRA

EOD

Jul 14, 2026

0.1400-6.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.1500	0.1500	0.1400	0.1400	-6.667%	2	8,709	0.000%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-34.783%	1	8,711	-6.667%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+43.750%	1	8,712	-39.130%
2026-07-02	0.1600	0.1600	0.1600	0.1600	-20.000%	1	8,712	-12.500%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-4.762%	5	8,712	-30.000%
2026-06-15	0.2100	0.2100	0.2100	0.2100	-4.545%	1	8,717	-33.333%
2026-06-11	0.2600	0.2600	0.2200	0.2200	0.000%	48	8,718	-36.364%
2026-06-09	0.1700	0.2200	0.1700	0.2200	+10.000%	5	8,714	-36.364%
2026-06-08	0.1800	0.2000	0.1800	0.2000	-16.667%	2	8,714	-30.000%
2026-06-01	0.2300	0.2400	0.2300	0.2400	+9.091%	30	8,714	-41.667%
2026-05-21	0.2100	0.2200	0.2100	0.2200	-15.385%	14	8,729	-36.364%
2026-05-19	0.1900	0.2600	0.1900	0.2600	+30.000%	21	8,729	-46.154%
2026-05-15	0.1900	0.2000	0.1900	0.2000	0.000%	50	8,711	-30.000%
2026-05-14	0.2200	0.2200	0.2000	0.2000	-50.000%	16	8,712	-30.000%
2026-05-08	0.2500	0.4000	0.2500	0.4000	-4.762%	2	8,724	-65.000%
2026-05-07	0.4200	0.4200	0.4200	0.4200	+10.526%	1	8,725	-66.667%
2026-05-05	0.4100	0.4100	0.3800	0.3800	+52.000%	11	8,725	-63.158%
2026-05-01	0.2500	0.2500	0.2500	0.2500	-40.476%	1	8,725	-44.000%
2026-04-30	0.4200	0.4200	0.4200	0.4200	+10.526%	17	8,725	-66.667%
2026-04-29	0.3800	0.3800	0.3800	0.3800	-29.630%	7	8,708	-63.158%
2026-04-28	0.5400	0.5400	0.5400	0.5400	-10.000%	3	8,710	-74.074%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-7.692%	2	8,707	-76.667%
2026-04-24	0.6000	0.6600	0.6000	0.6500	-39.252%	151	8,707	-78.462%
2026-04-22	1.0100	1.0700	1.0100	1.0700	+5.941%	14	8,830	-86.916%
2026-04-21	0.9700	1.0100	0.9700	1.0100	+12.222%	39	8,837	-86.139%
2026-04-17	0.9000	0.9000	0.9000	0.9000	-6.250%	31	8,837	-84.444%
2026-04-16	1.0200	1.0200	0.9600	0.9600	-17.949%	26	8,809	-85.417%
2026-04-15	1.1400	1.1700	1.1200	1.1700	-9.302%	12	8,823	-88.034%
2026-04-14	1.2700	1.2900	1.2100	1.2900	-1.527%	16	8,833	-89.147%
2026-04-10	1.3100	1.3200	1.2800	1.3100	-9.655%	55	8,841	-89.313%
2026-04-09	1.5700	1.5700	1.4500	1.4500	-5.229%	2	8,813	-90.345%
2026-04-08	1.7600	1.7600	1.5200	1.5300	-34.052%	834	8,814	-90.850%
2026-04-07	2.3800	2.3800	2.3200	2.3200	-4.918%	16	8,406	-93.966%
2026-04-06	2.4400	2.4400	2.4400	2.4400	-9.630%	1	8,402	-94.262%
2026-04-02	3.0000	3.0000	2.7000	2.7000	-10.000%	172	8,476	-94.815%
2026-04-01	3.1700	3.1700	2.9000	3.0000	-18.919%	657	8,476	-95.333%
2026-03-31	4.1500	4.1500	3.7000	3.7000	-21.277%	6	8,545	-96.216%
2026-03-30	4.1500	4.7000	4.0000	4.7000	+13.253%	19	8,549	-97.021%
2026-03-27	3.9500	4.2000	3.8500	4.1500	+11.860%	120	8,542	-96.627%
2026-03-26	3.7100	3.7100	3.7100	3.7100	+19.677%	5	8,492	-96.226%
2026-03-25	3.1500	3.2000	3.0500	3.1000	-18.421%	55	8,492	-95.484%
2026-03-24	3.8500	4.0000	3.7500	3.8000	0.000%	35	8,464	-96.316%
2026-03-23	3.6500	3.8000	3.6000	3.8000	-3.308%	7	8,449	-96.316%
2026-03-20	3.4000	3.9300	3.4000	3.9300	+12.286%	5	8,447	-96.438%
2026-03-19	4.0000	4.0000	3.5000	3.5000	-1.408%	37	8,446	-96.000%
2026-03-18	3.8000	3.8000	3.4500	3.5500	-1.389%	157	8,425	-96.056%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+12.500%	1	8,336	-96.111%
2026-03-16	3.0500	3.2100	3.0500	3.2000	-14.667%	8	8,335	-95.625%
2026-03-13	3.6500	3.8000	3.6000	3.7500	+1.351%	84	8,335	-96.267%
2026-03-12	3.7000	3.7500	3.7000	3.7000	+16.352%	7	8,269	-96.216%
2026-03-11	3.1500	3.2800	3.0200	3.1800	-6.471%	1,885	8,265	-95.597%
2026-03-10	3.5500	3.5500	3.2000	3.4000	-15.000%	304	7,756	-95.882%
2026-03-09	4.3600	4.3600	3.9500	4.0000	-4.762%	67	7,626	-96.500%
2026-03-06	3.8500	4.2000	3.8000	4.2000	+16.667%	20	7,600	-96.667%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-1.370%	1	7,600	-96.111%
2026-03-04	3.9500	3.9500	3.5000	3.6500	-10.976%	54	7,601	-96.164%
2026-03-03	4.2500	4.4500	4.0500	4.1000	+10.811%	166	7,568	-96.585%
2026-03-02	3.9000	3.9000	3.7000	3.7000	+1.370%	12	7,583	-96.216%
2026-02-27	3.7500	3.8000	3.6300	3.6500	-0.273%	22	7,581	-96.164%
2026-02-26	3.6600	3.6600	3.6600	3.6600	+6.087%	1	7,569	-96.175%
2026-02-25	3.6100	3.6100	3.4500	3.4500	-1.429%	3	7,568	-95.942%
2026-02-24	3.5000	3.5500	3.5000	3.5000	-11.392%	13	7,568	-96.000%
2026-02-23	4.0000	4.0000	3.9500	3.9500	+2.597%	89	7,572	-96.456%
2026-02-20	3.8500	3.8500	3.8500	3.8500	-1.282%	5	7,486	-96.364%
2026-02-19	3.7300	3.9000	3.7300	3.9000	+11.429%	14	7,481	-96.410%
2026-02-18	3.7000	3.7000	3.5000	3.5000	-1.408%	121	7,474	-96.000%
2026-02-17	3.6000	3.6000	3.5500	3.5500	0.000%	118	7,379	-96.056%
2026-02-13	3.5500	3.5500	3.5500	3.5500	+2.899%	1	7,272	-96.056%
2026-02-12	3.3500	3.4500	3.3500	3.4500	+5.183%	8	7,272	-95.942%
2026-02-11	3.2800	3.2800	3.2800	3.2800	-3.529%	6	7,266	-95.732%
2026-02-10	3.2100	3.4000	3.2100	3.4000	+13.333%	10	7,260	-95.882%
2026-02-06	2.9300	3.0000	2.8500	3.0000	-14.773%	21	7,250	-95.333%
2026-02-05	3.3900	3.5900	3.3900	3.5200	+5.075%	17	7,239	-96.023%
2026-02-04	3.3500	3.3500	3.3500	3.3500	+13.176%	11	7,252	-95.821%
2026-02-03	2.9400	2.9600	2.9300	2.9600	-1.333%	4	7,243	-95.270%
2026-02-02	3.4500	3.4500	2.9800	3.0000	-11.765%	285	7,244	-95.333%
2026-01-30	3.0000	3.5500	2.9900	3.4000	+5.590%	276	7,020	-95.882%
2026-01-29	3.2000	3.2200	2.9900	3.2200	+4.886%	5	6,833	-95.652%
2026-01-28	3.1500	3.3000	3.0000	3.0700	-19.211%	30	6,833	-95.440%
2026-01-27	3.8500	3.8500	3.7700	3.8000	-9.739%	8	6,828	-96.316%
2026-01-26	3.8200	4.3000	3.8200	4.2100	+10.789%	169	6,831	-96.675%
2026-01-23	3.5200	3.8000	3.3200	3.8000	+46.718%	81	6,886	-96.316%
2026-01-22	2.6800	2.9200	2.5900	2.5900	-2.264%	38	6,877	-94.595%
2026-01-21	2.9900	2.9900	2.6500	2.6500	-14.516%	61	6,890	-94.717%
2026-01-20	3.5500	3.5500	3.0300	3.1000	-8.824%	78	6,901	-95.484%
2026-01-16	3.1500	3.5000	3.1500	3.4000	+3.659%	130	6,906	-95.882%
2026-01-15	3.1500	3.3500	3.1000	3.2800	-2.090%	48	6,906	-95.732%
2026-01-14	3.3800	3.5100	3.3500	3.3500	-8.219%	1,517	6,864	-95.821%
2026-01-13	3.7500	3.8300	3.6200	3.6500	-10.976%	514	5,622	-96.164%
2026-01-12	4.0000	4.1800	4.0000	4.1000	+6.494%	6	6,114	-96.585%
2026-01-09	4.2000	4.2000	3.8500	3.8500	-20.619%	27	6,109	-96.364%
2026-01-08	4.8000	4.8500	4.8000	4.8500	+8.989%	30	6,090	-97.113%
2026-01-07	4.3400	4.4500	4.3400	4.4500	-12.574%	8	6,073	-96.854%
2026-01-06	5.3000	5.3000	5.0900	5.0900	-3.416%	272	6,068	-97.250%
2026-01-05	5.0000	5.2700	5.0000	5.2700	-10.526%	3	5,787	-97.343%
2025-12-31	5.9000	5.9000	5.8300	5.8900	-11.958%	15	5,787	-97.623%
2025-12-24	6.6000	6.6900	6.6000	6.6900	+7.903%	3	5,785	-97.907%
2025-12-23	6.3000	6.4000	6.2000	6.2000	-0.800%	1,913	5,785	-97.742%
2025-12-22	6.2500	6.2500	6.2500	6.2500	-3.846%	1	4,233	-97.760%
2025-12-18	6.6100	6.6100	6.5000	6.5000	+3.011%	4	4,233	-97.846%
2025-12-17	6.1300	6.5400	6.1300	6.3100	+1.774%	5	4,232	-97.781%
2025-12-16	6.1400	6.2500	6.0400	6.2000	+0.813%	18	4,231	-97.742%
2025-12-15	6.0600	6.1500	6.0600	6.1500	+0.820%	2	4,225	-97.724%
2025-12-12	5.2500	6.1000	5.2500	6.1000	+14.447%	6	4,224	-97.705%
2025-12-10	5.8200	5.8200	5.3300	5.3300	+3.696%	4	4,224	-97.373%
2025-12-09	5.1400	5.1400	5.1400	5.1400	+0.784%	2	4,224	-97.276%
2025-12-08	5.1000	5.1000	5.1000	5.1000	-5.556%	2	4,224	-97.255%
2025-12-04	5.4000	5.4000	5.4000	5.4000	+16.129%	1	4,224	-97.407%
2025-12-03	4.6800	4.7500	4.6000	4.6500	-3.125%	15	4,223	-96.989%
2025-12-02	5.1600	5.1600	4.7200	4.8000	-11.111%	132	4,216	-97.083%
2025-12-01	5.5200	5.5200	5.3500	5.4000	-1.280%	28	4,134	-97.407%
2025-11-28	5.5000	5.5000	5.4700	5.4700	-14.531%	6	4,109	-97.441%
2025-11-26	6.4000	6.4000	6.4000	6.4000	-17.949%	900	4,104	-97.813%
2025-11-21	7.6500	7.8000	7.6500	7.8000	+2.228%	5	4,104	-98.205%
2025-11-20	6.8500	7.6300	6.8000	7.6300	+4.521%	11	4,104	-98.165%
2025-11-19	7.3000	7.3000	7.3000	7.3000	+0.690%	50	4,104	-98.082%
2025-11-17	7.2500	7.2500	7.2500	7.2500	+4.317%	31	4,104	-98.069%
2025-11-14	7.4000	7.4000	6.9500	6.9500	-2.388%	32	4,135	-97.986%
2025-11-13	6.8000	7.1200	6.6000	7.1200	+3.942%	1,283	4,111	-98.034%
2025-11-06	6.4000	6.8500	6.4000	6.8500	+8.730%	902	3,111	-97.956%
2025-11-05	6.7500	6.7500	6.3000	6.3000	-10.000%	8	2,361	-97.778%
2025-11-04	6.9000	7.0000	6.5000	7.0000	+22.807%	80	2,360	-98.000%
2025-10-29	5.7000	5.7000	5.7000	5.7000	+0.176%	35	2,372	-97.544%
2025-10-28	5.7500	5.7500	5.5700	5.6900	-8.960%	4	2,372	-97.540%
2025-10-27	6.1500	6.2500	6.1500	6.2500	-3.846%	6	2,372	-97.760%
2025-10-24	5.8300	6.6500	5.7500	6.5000	-4.971%	608	2,372	-97.846%
2025-10-23	6.8600	6.8600	6.8400	6.8400	-6.301%	3	1,888	-97.953%
2025-10-22	7.3000	7.3000	7.3000	7.3000	+5.644%	25	1,886	-98.082%
2025-10-20	6.9400	6.9400	6.9100	6.9100	-3.357%	2	1,911	-97.974%
2025-10-16	7.1500	7.1500	7.1500	7.1500	-3.117%	45	1,909	-98.042%
2025-10-15	7.3800	7.3800	7.3800	7.3800	+6.340%	1	1,864	-98.103%
2025-10-10	6.3400	6.9400	6.3300	6.9400	+1.314%	35	1,864	-97.983%
2025-10-09	6.8500	6.8500	6.8500	6.8500	-4.729%	10	1,855	-97.956%
2025-10-08	7.2000	7.2600	6.9500	7.1900	+4.810%	1,738	1,855	-98.053%
2025-10-07	6.8500	7.0300	6.8500	6.8600	+0.734%	27	485	-97.959%
2025-10-03	6.7500	6.8500	6.7500	6.8100	-4.085%	5	488	-97.944%
2025-10-02	7.6000	7.6000	7.1000	7.1000	-6.579%	249	487	-98.028%
2025-10-01	8.1500	8.1800	7.5500	7.6000	-8.764%	69	248	-98.158%
2025-09-30	8.3500	8.4000	8.3300	8.3300	+1.338%	191	271	-98.319%
2025-09-29	8.2200	8.2200	8.2200	8.2200	+4.713%	1	96	-98.297%
2025-09-26	8.0000	8.0000	7.7500	7.8500	-18.989%	61	95	-98.217%
2025-09-24	9.6900	9.6900	9.6900	9.6900	+2.215%	1	42	-98.555%
2025-09-19	9.4800	9.4800	9.4800	9.4800	+6.397%	3	41	-98.523%
2025-09-18	8.8500	8.9100	8.8500	8.9100	-30.553%	6	41	-98.429%
2025-09-11	12.8300	12.8300	12.8300	12.8300	-1.686%	4	37	-98.909%
2025-09-08	13.0500	13.0500	13.0500	13.0500	-1.136%	4	37	-98.927%
2025-09-04	13.2000	13.2000	13.2000	13.2000	-3.084%	4	33	-98.939%
2025-09-02	13.6200	13.6200	13.6200	13.6200	+3.574%	4	33	-98.972%
2025-08-29	13.1500	13.1500	13.1500	13.1500	+1.154%	2	31	-98.935%
2025-08-28	13.0000	13.0000	13.0000	13.0000	+0.154%	1	31	-98.923%
2025-08-27	12.9800	12.9800	12.9800	12.9800	+3.840%	1	31	-98.921%
2025-08-19	12.5000	12.5000	12.5000	12.5000	0.000%	30	30	-98.880%