Dark

INTC20260918P40
INTC Sep 18 2026 40.00 Put (INTC260918P00040000)
option OPRA

EOD

Jul 16, 2026

0.2100+16.667%(+0.0300)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2100	0.3100	0.1900	0.2100	+16.667%	62	5,964	0.000%
2026-07-15	0.1800	0.2200	0.1800	0.1800	-5.263%	136	6,005	+16.667%
2026-07-14	0.1900	0.1900	0.1900	0.1900	-5.000%	5	6,000	+10.526%
2026-07-13	0.2000	0.2000	0.2000	0.2000	+5.263%	74	6,000	+5.000%
2026-07-10	0.2000	0.2000	0.1900	0.1900	-13.636%	3	6,000	+10.526%
2026-07-09	0.2300	0.2300	0.2200	0.2200	-18.519%	65	6,002	-4.545%
2026-07-08	0.2700	0.3000	0.2700	0.2700	-6.897%	118	6,017	-22.222%
2026-07-07	0.2700	0.2900	0.2700	0.2900	+26.087%	201	6,084	-27.586%
2026-07-06	0.2300	0.2300	0.2300	0.2300	-4.167%	2	6,163	-8.696%
2026-06-30	0.2500	0.2500	0.2400	0.2400	-4.000%	50	6,163	-12.500%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-21.875%	1	6,193	-16.000%
2026-06-25	0.3200	0.3200	0.3200	0.3200	+14.286%	1	6,193	-34.375%
2026-06-24	0.2400	0.2800	0.2400	0.2800	-12.500%	37	6,192	-25.000%
2026-06-23	0.2700	0.3200	0.2700	0.3200	+10.345%	8	6,185	-34.375%
2026-06-18	0.2900	0.2900	0.2900	0.2900	+16.000%	2	6,193	-27.586%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	6,193	-16.000%
2026-06-16	0.2700	0.3000	0.2500	0.3000	+25.000%	7	6,193	-30.000%
2026-06-15	0.2400	0.2500	0.2400	0.2400	-14.286%	7	6,193	-12.500%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-6.667%	1	6,191	-25.000%
2026-06-11	0.2600	0.3000	0.2400	0.3000	0.000%	205	6,190	-30.000%
2026-06-10	0.3400	0.3400	0.3000	0.3000	-11.765%	8	6,308	-30.000%
2026-06-09	0.2300	0.3700	0.2300	0.3400	+30.769%	6	6,310	-38.235%
2026-06-08	0.2500	0.2600	0.2400	0.2600	+4.000%	17	6,310	-19.231%
2026-06-05	0.2600	0.3500	0.2500	0.2500	+25.000%	28	6,321	-16.000%
2026-06-04	0.2500	0.2500	0.2000	0.2000	-39.394%	104	6,330	+5.000%
2026-06-01	0.3600	0.3600	0.3100	0.3300	+26.923%	3	6,332	-36.364%
2026-05-29	0.2600	0.2600	0.2600	0.2600	+4.000%	8	6,330	-19.231%
2026-05-28	0.2700	0.2700	0.2500	0.2500	-7.407%	82	6,332	-16.000%
2026-05-27	0.2900	0.3100	0.2700	0.2700	-10.000%	118	6,364	-22.222%
2026-05-26	0.2500	0.3000	0.2500	0.3000	-6.250%	8	6,413	-30.000%
2026-05-22	0.3000	0.3200	0.2600	0.3200	+6.667%	50	6,408	-34.375%
2026-05-21	0.3000	0.3000	0.2800	0.3000	-3.226%	30	6,435	-30.000%
2026-05-20	0.3300	0.3400	0.3100	0.3100	+3.333%	6	6,435	-32.258%
2026-05-19	0.4000	0.4000	0.3000	0.3000	-23.077%	48	6,405	-30.000%
2026-05-18	0.3800	0.3900	0.3800	0.3900	-7.143%	2	6,405	-46.154%
2026-05-15	0.3800	0.4200	0.3800	0.4200	+27.273%	2	6,405	-50.000%
2026-05-14	0.3800	0.4200	0.3300	0.3300	-17.500%	50	6,406	-36.364%
2026-05-13	0.4000	0.5000	0.3600	0.4000	+2.564%	12	6,414	-47.500%
2026-05-12	0.4500	0.4600	0.3800	0.3900	-15.217%	85	6,414	-46.154%
2026-05-11	0.4900	0.4900	0.4400	0.4600	-11.538%	271	6,414	-54.348%
2026-05-08	0.5000	0.5400	0.4800	0.5200	0.000%	137	6,344	-59.615%
2026-05-07	0.5000	0.5300	0.4700	0.5200	+4.000%	18	6,458	-59.615%
2026-05-06	0.4900	0.5100	0.4700	0.5000	0.000%	26	6,457	-58.000%
2026-05-05	0.7000	0.7000	0.4700	0.5000	-9.091%	32	6,456	-58.000%
2026-05-04	0.5900	0.5900	0.5500	0.5500	-11.290%	36	6,458	-61.818%
2026-05-01	0.6400	0.6400	0.5300	0.6200	0.000%	13	6,469	-66.129%
2026-04-30	0.5500	0.6200	0.5400	0.6200	+10.714%	44	6,469	-66.129%
2026-04-29	0.6400	0.6400	0.5200	0.5600	-21.127%	309	6,458	-62.500%
2026-04-28	0.7800	0.7900	0.7100	0.7100	-5.333%	4	6,430	-70.423%
2026-04-27	0.8000	0.8300	0.7500	0.7500	-9.639%	99	6,428	-72.000%
2026-04-24	0.9700	0.9700	0.6800	0.8300	-39.416%	309	6,461	-74.699%
2026-04-23	1.3300	1.3700	1.2800	1.3700	-7.432%	76	6,432	-84.672%
2026-04-22	1.3800	1.4800	1.3800	1.4800	+12.977%	10	6,398	-85.811%
2026-04-21	1.3500	1.3500	1.3100	1.3100	-0.758%	3	6,392	-83.969%
2026-04-20	1.2300	1.3500	1.2300	1.3200	+5.600%	76	6,392	-84.091%
2026-04-17	1.1900	1.2800	1.1100	1.2500	-3.846%	413	6,325	-83.200%
2026-04-16	1.4800	1.4800	1.3000	1.3000	-17.197%	67	6,282	-83.846%
2026-04-15	1.6500	1.6500	1.5400	1.5700	-7.101%	117	6,276	-86.624%
2026-04-14	1.7200	1.7600	1.6600	1.6900	+3.049%	119	6,292	-87.574%
2026-04-13	1.8200	1.8200	1.6000	1.6400	-8.380%	154	6,270	-87.195%
2026-04-10	1.8000	1.8400	1.7400	1.7900	-4.278%	246	6,285	-88.268%
2026-04-09	2.2400	2.2400	1.8700	1.8700	-10.952%	157	6,439	-88.770%
2026-04-08	2.9300	2.9300	2.0800	2.1000	-34.375%	294	6,381	-90.000%
2026-04-07	3.2000	3.3500	3.0000	3.2000	-6.706%	151	6,343	-93.438%
2026-04-06	3.4500	3.4500	3.2200	3.4300	-4.722%	38	6,267	-93.878%
2026-04-02	4.2500	4.2500	3.6000	3.6000	-11.111%	85	6,202	-94.167%
2026-04-01	4.3000	4.3000	3.8000	4.0500	-18.182%	122	6,202	-94.815%
2026-03-31	5.7000	5.7000	4.9500	4.9500	-19.512%	57	6,175	-95.758%
2026-03-30	5.3600	6.2000	5.3500	6.1500	+14.100%	62	6,193	-96.585%
2026-03-27	5.0500	5.4500	5.0500	5.3900	+5.273%	149	6,188	-96.104%
2026-03-26	4.6500	5.1200	4.6000	5.1200	+22.488%	45	6,200	-95.898%
2026-03-25	4.3000	4.4500	4.0600	4.1800	-17.228%	115	6,205	-94.976%
2026-03-24	5.0000	5.1500	5.0000	5.0500	+0.598%	14	6,180	-95.842%
2026-03-23	4.9000	5.0500	4.7500	5.0200	-5.283%	154	6,181	-95.817%
2026-03-20	4.3000	5.3500	4.3000	5.3000	+15.217%	188	6,179	-96.038%
2026-03-19	5.2000	5.2000	4.5500	4.6000	-4.167%	9	6,132	-95.435%
2026-03-18	4.9500	5.0000	4.6800	4.8000	-5.882%	47	6,127	-95.625%
2026-03-17	4.9800	5.1000	4.9100	5.1000	+10.870%	921	6,105	-95.882%
2026-03-16	4.5300	4.6400	4.1100	4.6000	-5.544%	163	5,200	-95.435%
2026-03-13	4.6800	4.9500	4.6800	4.8700	-0.612%	166	5,088	-95.688%
2026-03-12	4.6000	5.0000	4.5200	4.9000	+13.426%	130	5,026	-95.714%
2026-03-11	4.5000	4.5000	4.1000	4.3200	-3.356%	84	5,035	-95.139%
2026-03-10	4.8500	4.8500	4.3500	4.4700	-15.660%	31	5,037	-95.302%
2026-03-09	5.7800	5.7800	5.2500	5.3000	-6.195%	9	5,031	-96.038%
2026-03-06	5.1800	5.7000	5.1200	5.6500	+17.708%	170	5,031	-96.283%
2026-03-05	4.8000	4.8000	4.8000	4.8000	0.000%	7	5,026	-95.625%
2026-03-04	5.2500	5.2500	4.5000	4.8000	-11.111%	43	5,026	-95.625%
2026-03-03	5.7000	5.7900	5.4000	5.4000	+10.204%	66	5,020	-96.111%
2026-03-02	5.1200	5.1200	4.9000	4.9000	-1.606%	14	5,022	-95.714%
2026-02-27	4.9000	5.0500	4.9000	4.9800	-1.386%	147	5,019	-95.783%
2026-02-26	5.1000	5.1200	4.9000	5.0500	+9.071%	21	5,019	-95.842%
2026-02-25	4.8500	4.8500	4.5500	4.6300	-3.138%	24	5,022	-95.464%
2026-02-24	5.1000	5.1000	4.7500	4.7800	-9.981%	11	5,022	-95.607%
2026-02-23	5.1000	5.3300	5.1000	5.3100	-3.804%	18	5,017	-96.045%
2026-02-20	5.2800	5.5200	5.2800	5.5200	+6.154%	2	5,003	-96.196%
2026-02-19	5.1500	5.2000	5.0800	5.2000	+5.477%	8	5,005	-95.962%
2026-02-18	4.5900	4.9500	4.5900	4.9300	+0.818%	3	5,005	-95.740%
2026-02-17	4.8900	4.8900	4.8900	4.8900	+0.825%	3	5,005	-95.706%
2026-02-13	4.8500	4.8500	4.8500	4.8500	+2.105%	1	5,005	-95.670%
2026-02-12	4.4500	4.7500	4.4500	4.7500	+9.195%	116	5,005	-95.579%
2026-02-11	4.3700	4.3700	4.3500	4.3500	-4.396%	2	5,007	-95.172%
2026-02-10	4.2000	4.5500	4.2000	4.5500	+16.071%	31	5,005	-95.385%
2026-02-09	4.1800	4.4000	3.9000	3.9200	-0.759%	21	4,990	-94.643%
2026-02-06	3.9000	4.1300	3.8500	3.9500	-12.222%	61	5,002	-94.684%
2026-02-05	4.0500	4.6500	4.0500	4.5000	+2.273%	27	5,019	-95.333%
2026-02-04	4.2000	4.6500	4.2000	4.4000	+3.529%	35	5,038	-95.227%
2026-02-03	3.7000	4.3000	3.7000	4.2500	+1.918%	14	5,031	-95.059%
2026-02-02	4.6500	4.6500	4.1700	4.1700	-10.515%	13	5,027	-94.964%
2026-01-30	4.1100	4.6600	3.9000	4.6600	+10.952%	33	5,021	-95.494%
2026-01-28	4.3000	4.3000	3.9800	4.2000	-17.647%	1,074	4,998	-95.000%
2026-01-27	5.2100	5.2100	5.0500	5.1000	-8.929%	39	4,991	-95.882%
2026-01-26	5.1000	5.9500	5.1000	5.6000	+12.000%	218	4,976	-96.250%
2026-01-23	4.6800	5.0900	4.5400	5.0000	+42.450%	1,479	4,955	-95.800%
2026-01-22	3.7000	3.7000	3.4000	3.5100	-1.127%	49	3,862	-94.017%
2026-01-21	3.8000	3.8000	3.5500	3.5500	-17.824%	602	3,848	-94.085%
2026-01-20	4.1500	4.4000	4.1000	4.3200	-5.882%	31	3,858	-95.139%
2026-01-16	4.4200	4.6500	4.3500	4.5900	+4.318%	42	3,843	-95.425%
2026-01-15	4.3000	4.4400	4.0800	4.4000	-3.297%	144	3,843	-95.227%
2026-01-14	4.6800	4.8000	4.3000	4.5500	-6.379%	452	3,737	-95.385%
2026-01-13	5.0000	5.0000	4.7500	4.8600	-13.059%	14	3,728	-95.679%
2026-01-12	5.4000	5.5900	5.2500	5.5900	+5.472%	15	3,729	-96.243%
2026-01-09	5.7000	5.7000	5.2000	5.3000	-17.188%	29	3,721	-96.038%
2026-01-08	6.2500	6.4000	6.2500	6.4000	+8.475%	55	3,736	-96.719%
2026-01-07	6.0500	6.1600	5.4900	5.9000	-13.869%	3,098	3,568	-96.441%
2026-01-06	6.9000	6.9000	6.8500	6.8500	-2.143%	81	753	-96.934%
2026-01-05	6.5500	7.0000	6.5500	7.0000	-1.408%	113	695	-97.000%
2026-01-02	7.4500	7.4500	7.0600	7.1000	-8.387%	12	695	-97.042%
2025-12-29	7.7500	7.7500	7.7500	7.7500	-5.257%	12	706	-97.290%
2025-12-26	8.1800	8.1800	8.1800	8.1800	-2.503%	1	694	-97.433%
2025-12-24	8.3900	8.3900	8.3900	8.3900	+10.395%	2	696	-97.497%
2025-12-19	7.6000	7.6000	7.6000	7.6000	-8.982%	2	696	-97.237%
2025-12-18	8.3500	8.3500	8.2500	8.3500	+3.086%	25	695	-97.485%
2025-12-17	8.1000	8.1000	8.1000	8.1000	+1.887%	28	696	-97.407%
2025-12-15	7.6500	7.9500	7.6500	7.9500	+9.807%	110	696	-97.358%
2025-12-11	7.3400	7.3400	7.2400	7.2400	+4.173%	2	760	-97.099%
2025-12-09	6.9000	6.9500	6.9000	6.9500	-3.472%	25	759	-96.978%
2025-12-08	6.6000	7.2000	6.6000	7.2000	+17.647%	12	784	-97.083%
2025-12-05	6.1200	6.1200	6.1200	6.1200	-11.942%	1	782	-96.569%
2025-12-04	6.3000	6.9500	6.3000	6.9500	+13.934%	81	804	-96.978%
2025-12-03	6.2000	6.5500	6.0500	6.1000	+0.329%	154	765	-96.557%
2025-12-02	6.2000	6.2500	6.0800	6.0800	-13.390%	91	665	-96.546%
2025-12-01	7.1500	7.1500	7.0200	7.0200	+0.429%	58	633	-97.009%
2025-11-28	6.9900	6.9900	6.9900	6.9900	-11.519%	1	640	-96.996%
2025-11-26	7.9000	7.9000	7.9000	7.9000	-19.388%	40	641	-97.342%
2025-11-21	9.8500	9.8500	9.8000	9.8000	-0.508%	18	641	-97.857%
2025-11-20	9.8500	9.8500	9.8500	9.8500	+3.684%	30	641	-97.868%
2025-11-18	9.8000	10.0000	9.4500	9.5000	+4.396%	36	671	-97.789%
2025-11-14	9.1000	9.1000	9.1000	9.1000	+3.409%	1	701	-97.692%
2025-11-13	8.6700	8.8000	8.6700	8.8000	+6.667%	11	701	-97.614%
2025-11-12	8.1000	8.2500	8.1000	8.2500	0.000%	43	691	-97.455%
2025-11-11	8.2500	8.2500	8.2500	8.2500	-2.941%	30	661	-97.455%
2025-11-07	8.5000	8.5000	8.5000	8.5000	+1.190%	1	661	-97.529%
2025-11-06	8.6000	8.6000	8.4000	8.4000	+1.818%	4	662	-97.500%
2025-11-05	8.3500	8.3500	8.2500	8.2500	-1.786%	72	661	-97.455%
2025-11-04	8.5000	8.5000	8.4000	8.4000	+8.668%	41	589	-97.500%
2025-11-03	7.9500	7.9500	7.7300	7.7300	-0.643%	103	487	-97.283%
2025-10-31	7.6000	7.9900	7.5500	7.7800	+1.699%	8	487	-97.301%
2025-10-30	7.4500	7.6500	7.2700	7.6500	+4.508%	33	484	-97.255%
2025-10-29	7.2000	7.3200	7.2000	7.3200	+2.378%	21	455	-97.131%
2025-10-28	7.5700	7.5700	7.1500	7.1500	-8.333%	158	557	-97.063%
2025-10-27	7.7000	7.8000	7.6200	7.8000	-5.569%	70	460	-97.308%
2025-10-24	7.8500	8.2600	7.8500	8.2600	-11.658%	56	460	-97.458%
2025-10-22	9.2000	9.4000	9.1500	9.3500	+1.630%	120	442	-97.754%
2025-10-15	9.3000	9.3000	9.2000	9.2000	+1.099%	41	324	-97.717%
2025-10-13	9.1000	9.1000	9.1000	9.1000	-3.088%	50	284	-97.692%
2025-10-10	8.1600	9.3900	8.1600	9.3900	+7.931%	49	234	-97.764%
2025-10-09	8.7000	8.7000	8.7000	8.7000	-0.571%	25	199	-97.586%
2025-10-08	9.2000	9.2000	8.7500	8.7500	-2.235%	29	175	-97.600%
2025-10-07	8.6200	8.9500	8.6200	8.9500	+1.705%	39	147	-97.654%
2025-10-06	8.7500	8.8000	8.7500	8.8000	-1.676%	37	108	-97.614%
2025-10-03	8.9500	8.9500	8.9500	8.9500	-15.566%	7	75	-97.654%
2025-09-30	10.5400	10.6000	10.5400	10.6000	+3.922%	6	68	-98.019%
2025-09-29	10.2000	10.2000	10.2000	10.2000	0.000%	63	62	-97.941%