Dark

INTC20260918P39
INTC Sep 18 2026 39.00 Put (INTC260918P00039000)
option OPRA

EOD

Jul 15, 2026

0.2000+11.111%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1900	0.2000	0.1900	0.2000	+11.111%	2	4,668	0.000%
2026-07-14	0.1800	0.1800	0.1800	0.1800	0.000%	1	4,668	+11.111%
2026-07-13	0.1800	0.1800	0.1800	0.1800	+5.882%	4	4,669	+11.111%
2026-07-10	0.1700	0.1700	0.1700	0.1700	0.000%	10	4,673	+17.647%
2026-07-09	0.1700	0.1700	0.1700	0.1700	-39.286%	1	4,673	+17.647%
2026-07-08	0.2800	0.2800	0.2800	0.2800	0.000%	1	4,673	-28.571%
2026-07-07	0.2700	0.2800	0.2700	0.2800	+86.667%	12	4,673	-28.571%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-25.000%	1	4,672	+33.333%
2026-06-30	0.2200	0.2200	0.2000	0.2000	-28.571%	50	4,672	0.000%
2026-06-29	0.2800	0.2800	0.2800	0.2800	+3.704%	10	4,702	-28.571%
2026-06-17	0.2400	0.2700	0.2400	0.2700	+3.846%	6	4,695	-25.926%
2026-06-12	0.2600	0.2600	0.2600	0.2600	-13.333%	30	4,695	-23.077%
2026-06-11	0.3000	0.3000	0.3000	0.3000	0.000%	1	4,725	-33.333%
2026-06-10	0.3500	0.3500	0.3000	0.3000	+20.000%	24	4,725	-33.333%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+19.048%	1	4,705	-20.000%
2026-06-08	0.2100	0.2100	0.2100	0.2100	+23.529%	7	4,704	-4.762%
2026-06-04	0.2100	0.2100	0.1700	0.1700	-29.167%	2	4,704	+17.647%
2026-05-29	0.2400	0.2400	0.2400	0.2400	-4.000%	4	4,702	-16.667%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-10.714%	1	4,702	-20.000%
2026-05-26	0.2500	0.2800	0.2500	0.2800	+7.692%	21	4,702	-28.571%
2026-05-22	0.2600	0.2600	0.2600	0.2600	0.000%	10	4,703	-23.077%
2026-05-21	0.2700	0.2700	0.2600	0.2600	-10.345%	8	4,703	-23.077%
2026-05-19	0.3300	0.3300	0.2900	0.2900	-27.500%	22	4,703	-31.034%
2026-05-13	0.4000	0.4000	0.4000	0.4000	+14.286%	5	4,696	-50.000%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-27.083%	32	4,696	-42.857%
2026-05-11	0.4800	0.4800	0.4800	0.4800	+9.091%	10	4,696	-58.333%
2026-05-07	0.4500	0.4500	0.4400	0.4400	+4.762%	5	4,729	-54.545%
2026-05-06	0.4200	0.4200	0.4200	0.4200	-16.000%	1	4,729	-52.381%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-1.961%	3	4,730	-60.000%
2026-04-30	0.5000	0.5200	0.5000	0.5100	0.000%	18	4,730	-60.784%
2026-04-29	0.6100	0.6100	0.5100	0.5100	-25.000%	41	4,745	-60.784%
2026-04-28	0.6800	0.6800	0.6800	0.6800	+4.615%	4	4,748	-70.588%
2026-04-27	0.7700	0.7700	0.6500	0.6500	-16.667%	6	4,748	-69.231%
2026-04-24	0.6900	0.8100	0.6900	0.7800	-38.583%	24	4,744	-74.359%
2026-04-23	1.2700	1.2700	1.2700	1.2700	-2.308%	1	4,758	-84.252%
2026-04-22	1.2800	1.3100	1.2800	1.3000	+5.691%	10	4,757	-84.615%
2026-04-21	1.1000	1.2300	1.1000	1.2300	+6.034%	2	4,756	-83.740%
2026-04-20	1.1600	1.1600	1.1600	1.1600	0.000%	1	4,756	-82.759%
2026-04-17	1.0400	1.1600	1.0400	1.1600	-10.078%	30	4,756	-82.759%
2026-04-16	1.2900	1.2900	1.2900	1.2900	-10.417%	613	4,743	-84.496%
2026-04-15	1.5000	1.5000	1.4400	1.4400	-8.280%	24	4,754	-86.111%
2026-04-14	1.5700	1.5700	1.5700	1.5700	+7.534%	10	4,755	-87.261%
2026-04-13	1.5200	1.5200	1.4500	1.4600	-8.176%	12	4,755	-86.301%
2026-04-10	1.6700	1.6700	1.5500	1.5900	-5.917%	117	4,763	-87.421%
2026-04-09	1.8400	1.9000	1.6900	1.6900	-13.776%	10,044	4,727	-88.166%
2026-04-08	2.1700	2.1700	1.9100	1.9600	-32.877%	67	11,166	-89.796%
2026-04-07	2.9500	3.0400	2.8500	2.9200	-5.806%	35	11,145	-93.151%
2026-04-06	3.0000	3.2000	3.0000	3.1000	-7.463%	10,363	11,131	-93.548%
2026-04-02	3.4500	3.5500	3.3500	3.3500	-9.459%	53	1,886	-94.030%
2026-04-01	3.8000	3.8000	3.5000	3.7000	-28.846%	174	1,886	-94.595%
2026-03-31	5.2000	5.2000	5.1900	5.2000	-7.965%	10	1,830	-96.154%
2026-03-30	5.4000	5.6500	5.3000	5.6500	+14.141%	50	1,820	-96.460%
2026-03-27	4.6600	4.9900	4.6600	4.9500	+7.609%	94	1,783	-95.960%
2026-03-26	4.2000	4.6500	4.1500	4.6000	+22.667%	36	1,758	-95.652%
2026-03-25	3.7000	3.7500	3.7000	3.7500	-18.478%	23	1,753	-94.667%
2026-03-24	4.6700	4.6700	4.6000	4.6000	-0.217%	3	1,734	-95.652%
2026-03-23	4.4800	4.6100	4.4800	4.6100	-5.918%	32	1,733	-95.662%
2026-03-20	4.7500	4.9000	4.7500	4.9000	+16.667%	91	1,744	-95.918%
2026-03-19	4.4000	4.4500	4.2000	4.2000	-2.326%	419	1,697	-95.238%
2026-03-18	4.5000	4.5500	4.3000	4.3000	-6.522%	150	1,380	-95.349%
2026-03-17	4.4500	4.6500	4.4500	4.6000	+13.580%	28	1,266	-95.652%
2026-03-16	3.7900	4.0500	3.5500	4.0500	-10.989%	17	1,265	-95.062%
2026-03-13	4.4800	4.5500	4.3500	4.5500	+1.111%	173	1,263	-95.604%
2026-03-12	3.9300	4.5000	3.9300	4.5000	+16.883%	17	1,175	-95.556%
2026-03-11	3.7500	3.9500	3.7500	3.8500	-2.532%	79	1,173	-94.805%
2026-03-10	4.3000	4.3000	3.9000	3.9500	-18.557%	35	1,156	-94.937%
2026-03-09	4.9500	4.9500	4.8000	4.8500	+4.301%	32	1,150	-95.876%
2026-03-06	4.7000	4.7000	4.6500	4.6500	+9.412%	6	1,144	-95.699%
2026-03-05	4.2000	4.3000	4.2000	4.2500	-3.409%	404	1,142	-95.294%
2026-03-04	4.7000	4.7000	4.2400	4.4000	-11.111%	618	772	-95.455%
2026-03-03	4.9500	4.9500	4.9500	4.9500	+10.000%	33	447	-95.960%
2026-02-27	4.6000	4.6000	4.5000	4.5000	+7.143%	17	414	-95.556%
2026-02-25	4.1500	4.2000	4.1500	4.2000	-3.448%	7	406	-95.238%
2026-02-24	4.6000	4.6000	4.3500	4.3500	-6.452%	10	406	-95.402%
2026-02-20	4.3000	4.9800	4.3000	4.6500	+0.868%	478	396	-95.699%
2026-02-19	4.6100	4.6100	4.6100	4.6100	+7.209%	18	76	-95.662%
2026-02-18	4.3000	4.3000	4.3000	4.3000	-0.232%	1	60	-95.349%
2026-02-17	4.4000	4.4000	4.3000	4.3100	+5.897%	51	59	-95.360%
2026-02-11	4.0700	4.0700	4.0700	4.0700	+8.533%	2	8	-95.086%
2026-02-10	3.7500	3.7500	3.7500	3.7500	-9.639%	5	6	-94.667%
2026-02-04	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	-95.181%