Dark

INTC20260918P42
INTC Sep 18 2026 42.00 Put (INTC260918P00042000)
option OPRA

EOD

Jul 16, 2026

0.3000+30.435%(+0.0700)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2800	0.3000	0.2800	0.3000	+30.435%	41	6,211	0.000%
2026-07-13	0.2300	0.2300	0.2300	0.2300	-8.000%	40	6,210	+30.435%
2026-07-06	0.2800	0.2800	0.2500	0.2500	-28.571%	13	6,210	+20.000%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+6.061%	1	6,223	-14.286%
2026-06-25	0.3400	0.3400	0.3300	0.3300	+10.000%	2	6,223	-9.091%
2026-06-24	0.3300	0.3500	0.3000	0.3000	+20.000%	3	6,224	0.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-44.444%	10	6,223	+20.000%
2026-06-15	0.4500	0.4500	0.4500	0.4500	+40.625%	1	6,223	-33.333%
2026-06-11	0.3200	0.3200	0.3200	0.3200	-20.000%	1	6,224	-6.250%
2026-06-10	0.4000	0.4000	0.4000	0.4000	0.000%	11	6,224	-25.000%
2026-06-09	0.3100	0.4000	0.3100	0.4000	+29.032%	5	6,220	-25.000%
2026-06-08	0.3400	0.3400	0.3100	0.3100	+40.909%	6	6,218	-3.226%
2026-06-04	0.2400	0.2400	0.2200	0.2200	-43.590%	48	6,222	+36.364%
2026-06-01	0.3900	0.3900	0.3900	0.3900	+21.875%	1	6,258	-23.077%
2026-05-29	0.3200	0.3200	0.3200	0.3200	-3.030%	1	6,258	-6.250%
2026-05-28	0.3300	0.3300	0.3300	0.3300	-2.941%	10	6,259	-9.091%
2026-05-27	0.3400	0.3400	0.3400	0.3400	-5.556%	6	6,269	-11.765%
2026-05-26	0.3600	0.3600	0.3600	0.3600	+12.500%	20	6,269	-16.667%
2026-05-22	0.3100	0.3200	0.3100	0.3200	-8.571%	3	6,283	-6.250%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-20.455%	11	6,284	-14.286%
2026-05-19	0.4100	0.4400	0.4100	0.4400	0.000%	27	6,284	-31.818%
2026-05-15	0.4400	0.4400	0.4400	0.4400	-12.000%	1	6,269	-31.818%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-9.091%	5	6,270	-40.000%
2026-05-11	0.5500	0.5500	0.5500	0.5500	-6.780%	10	6,275	-45.455%
2026-05-08	0.5900	0.5900	0.5900	0.5900	+1.724%	1	6,275	-49.153%
2026-05-06	0.5700	0.5800	0.5700	0.5800	-3.333%	10	6,275	-48.276%
2026-05-05	0.6300	0.6300	0.6000	0.6000	-13.043%	2	6,275	-50.000%
2026-05-04	0.6900	0.6900	0.6900	0.6900	+7.812%	5	6,275	-56.522%
2026-05-01	0.6400	0.6400	0.6400	0.6400	-9.859%	1	6,275	-53.125%
2026-04-30	0.6600	0.7100	0.6600	0.7100	+9.231%	6	6,275	-57.746%
2026-04-29	0.7900	0.7900	0.6500	0.6500	-29.348%	6	6,270	-53.846%
2026-04-28	1.0000	1.0000	0.9200	0.9200	0.000%	2	6,274	-67.391%
2026-04-27	1.0000	1.0000	0.9200	0.9200	-12.381%	68	6,275	-67.391%
2026-04-24	0.8800	1.0800	0.8400	1.0500	-37.126%	52	6,337	-71.429%
2026-04-23	1.6800	1.6800	1.6700	1.6700	-8.242%	10	6,349	-82.036%
2026-04-22	1.7100	1.8200	1.7100	1.8200	+8.982%	6	6,349	-83.516%
2026-04-21	1.6400	1.6700	1.6400	1.6700	-0.595%	1,000	6,364	-82.036%
2026-04-20	1.6500	1.6800	1.6500	1.6800	+6.329%	3	6,364	-82.143%
2026-04-17	1.4100	1.5800	1.4100	1.5800	-4.242%	47	6,364	-81.013%
2026-04-16	1.7600	1.7600	1.6500	1.6500	-15.385%	3	6,344	-81.818%
2026-04-15	1.9500	1.9500	1.9500	1.9500	-6.699%	1	6,347	-84.615%
2026-04-14	2.0300	2.1300	2.0300	2.0900	+4.500%	11	6,347	-85.646%
2026-04-13	2.0800	2.0800	2.0000	2.0000	-8.257%	21	6,353	-85.000%
2026-04-10	2.2100	2.2100	2.1300	2.1800	-11.382%	84	6,374	-86.239%
2026-04-09	2.4600	2.4600	2.4600	2.4600	-9.559%	1	6,340	-87.805%
2026-04-08	2.9700	2.9700	2.5900	2.7200	-30.256%	21	6,339	-88.971%
2026-04-07	4.0000	4.0000	3.8000	3.9000	-7.143%	38	6,347	-92.308%
2026-04-06	4.0100	4.2500	4.0100	4.2000	-2.326%	41	6,360	-92.857%
2026-04-02	4.6500	4.6500	4.3000	4.3000	-11.704%	67	6,369	-93.023%
2026-04-01	4.7000	4.8700	4.7000	4.8700	-16.034%	112	6,369	-93.840%
2026-03-31	6.6500	6.7500	5.8000	5.8000	-18.310%	217	6,372	-94.828%
2026-03-30	6.7500	7.3000	6.7500	7.1000	+11.635%	234	6,195	-95.775%
2026-03-27	6.3500	6.3600	6.3500	6.3600	+7.797%	52	6,149	-95.283%
2026-03-26	5.6900	5.9000	5.6900	5.9000	+18.952%	5	6,146	-94.915%
2026-03-25	5.3100	5.3200	4.8900	4.9600	-17.195%	40	6,145	-93.952%
2026-03-24	6.1100	6.2000	5.9000	5.9900	+0.672%	1,167	6,153	-94.992%
2026-03-23	5.7000	5.9500	5.7000	5.9500	-5.556%	2	5,293	-94.958%
2026-03-20	5.5900	6.3000	5.5900	6.3000	+8.997%	67	5,294	-95.238%
2026-03-19	6.0000	6.0100	5.7800	5.7800	-1.197%	92	5,246	-94.810%
2026-03-18	5.9000	5.9000	5.8500	5.8500	-2.500%	3	5,241	-94.872%
2026-03-17	6.0000	6.0000	6.0000	6.0000	+20.000%	2	5,238	-95.000%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-13.793%	25	5,236	-94.000%
2026-03-13	5.6000	5.9000	5.6000	5.8000	+5.455%	46	5,261	-94.828%
2026-03-12	5.3800	5.5000	5.3500	5.5000	+7.004%	7	5,234	-94.545%
2026-03-11	4.9600	5.2500	4.9500	5.1400	-0.194%	71	5,234	-94.163%
2026-03-10	5.5500	5.5500	5.1500	5.1500	-18.254%	19	5,197	-94.175%
2026-03-09	6.8000	6.8100	6.1700	6.3000	+2.439%	94	5,182	-95.238%
2026-03-06	6.0000	6.2000	6.0000	6.1500	+4.770%	159	5,187	-95.122%
2026-03-05	5.8700	5.8700	5.8700	5.8700	+2.087%	1	5,190	-94.889%
2026-03-04	6.2500	6.2500	5.6500	5.7500	-10.156%	20	5,189	-94.783%
2026-03-03	6.5800	6.5800	6.3800	6.4000	+7.563%	52	5,172	-95.313%
2026-02-27	5.9500	6.0000	5.9000	5.9500	+0.847%	15	5,165	-94.958%
2026-02-26	5.6500	5.9000	5.6500	5.9000	+6.306%	11	5,164	-94.915%
2026-02-25	5.7100	5.7800	5.5500	5.5500	-13.281%	10	5,161	-94.595%
2026-02-23	6.1700	6.4200	6.1700	6.4000	-1.235%	21	5,161	-95.313%
2026-02-20	6.2500	6.4800	6.2500	6.4800	+6.404%	3	5,160	-95.370%
2026-02-19	6.2000	6.2000	5.9000	6.0900	+5.000%	16	5,161	-95.074%
2026-02-18	5.5800	5.8100	4.4500	5.8000	+3.571%	2,953	5,156	-94.828%
2026-02-13	6.1000	6.1000	5.4100	5.6000	-0.885%	2,069	1,190	-94.643%
2026-02-10	5.0000	5.6500	5.0000	5.6500	+15.306%	79	1,190	-94.690%
2026-02-09	4.9500	4.9500	4.9000	4.9000	+3.158%	3	1,224	-93.878%
2026-02-06	5.0500	5.0500	4.7000	4.7500	-13.949%	107	1,224	-93.684%
2026-02-05	5.7500	5.7500	5.3000	5.5200	+7.184%	9	1,123	-94.565%
2026-02-03	4.8500	5.1500	4.6000	5.1500	0.000%	15	1,122	-94.175%
2026-02-02	5.4500	5.4500	5.1500	5.1500	-7.871%	5	1,120	-94.175%
2026-01-30	5.0000	5.6700	5.0000	5.5900	+11.800%	242	1,116	-94.633%
2026-01-29	5.2000	5.3000	5.0000	5.0000	+1.420%	14	1,031	-94.000%
2026-01-28	5.0000	5.1900	4.9000	4.9300	-19.180%	43	1,029	-93.915%
2026-01-27	6.1200	6.1500	5.9500	6.1000	-9.361%	235	1,029	-95.082%
2026-01-26	6.3000	6.7500	6.2000	6.7300	+15.043%	131	1,023	-95.542%
2026-01-23	5.4000	6.0500	5.3500	5.8500	+40.964%	376	1,024	-94.872%
2026-01-22	4.1500	4.1500	4.0400	4.1500	-7.778%	40	861	-92.771%
2026-01-21	4.5000	4.5000	4.3500	4.5000	-12.791%	16	877	-93.333%
2026-01-20	5.2000	5.2500	5.1000	5.1600	-6.182%	4	864	-94.186%
2026-01-16	5.4000	5.6000	5.3500	5.5000	+6.796%	82	784	-94.545%
2026-01-15	5.0500	5.3000	5.0500	5.1500	-4.630%	17	784	-94.175%
2026-01-14	5.5500	5.6000	5.3000	5.4000	-5.594%	403	774	-94.444%
2026-01-13	5.9500	5.9500	5.5500	5.7200	-10.625%	47	482	-94.755%
2026-01-12	6.3700	6.4500	6.3000	6.4000	-3.030%	78	457	-95.313%
2026-01-09	6.9700	6.9700	6.2500	6.6000	-12.583%	17	404	-95.455%
2026-01-08	6.9500	7.5500	6.9500	7.5500	+8.947%	2	397	-96.026%
2026-01-07	7.0000	7.0000	6.5500	6.9300	-13.375%	73	398	-95.671%
2026-01-06	8.0500	8.0500	8.0000	8.0000	-3.498%	144	417	-96.250%
2026-01-02	8.2900	8.2900	8.2900	8.2900	+10.533%	4	297	-96.381%
2025-12-10	8.5400	8.5400	7.5000	7.5000	-7.407%	12	293	-96.000%
2025-12-09	8.1000	8.1000	8.1000	8.1000	+5.882%	5	303	-96.296%
2025-12-08	7.6500	7.6500	7.6500	7.6500	+2.000%	2	298	-96.078%
2025-12-05	8.3000	8.3000	7.5000	7.5000	-0.794%	2	298	-96.000%
2025-12-04	7.5300	7.6000	7.5300	7.5600	+6.479%	21	296	-96.032%
2025-12-03	7.2000	7.6400	7.0500	7.1000	-2.338%	138	283	-95.775%
2025-12-02	7.2300	7.2700	7.2300	7.2700	-14.471%	15	174	-95.873%
2025-12-01	8.5000	8.5000	8.5000	8.5000	-24.779%	10	164	-96.471%
2025-11-18	11.3000	11.3000	11.3000	11.3000	+20.213%	28	164	-97.345%
2025-11-12	9.4000	9.4000	9.4000	9.4000	-4.858%	1	192	-96.809%
2025-11-07	9.8500	10.0500	9.8500	9.8800	-0.202%	16	192	-96.964%
2025-11-04	9.9000	9.9000	9.9000	9.9000	+13.143%	1	186	-96.970%
2025-10-31	8.7500	8.7500	8.7500	8.7500	+2.339%	25	185	-96.571%
2025-10-30	8.8500	8.8500	8.5500	8.5500	-1.156%	49	160	-96.491%
2025-10-29	8.4100	8.7000	8.4100	8.6500	-1.143%	70	113	-96.532%
2025-10-28	8.6300	8.7500	8.3000	8.7500	-0.568%	33	119	-96.571%
2025-10-27	8.8000	8.8000	8.8000	8.8000	-7.368%	33	74	-96.591%
2025-10-24	9.3800	9.5500	9.3800	9.5000	-10.630%	13	74	-96.842%
2025-10-22	10.6300	10.6300	10.6300	10.6300	-4.834%	1	73	-97.178%
2025-10-14	11.1700	11.1700	11.1700	11.1700	+10.594%	8	73	-97.314%
2025-10-10	10.1000	10.1000	10.1000	10.1000	-0.980%	3	81	-97.030%
2025-10-08	10.6000	10.6000	10.2000	10.2000	+1.493%	14	78	-97.059%
2025-10-06	10.0000	10.0500	10.0000	10.0500	-2.899%	15	65	-97.015%
2025-10-03	10.2000	10.3500	10.2000	10.3500	+2.475%	21	51	-97.101%
2025-10-02	10.7100	10.7100	10.1000	10.1000	-11.636%	2	36	-97.030%
2025-09-26	11.0000	11.4300	11.0000	11.4300	-12.077%	4	36	-97.375%
2025-09-25	13.0000	13.0000	13.0000	13.0000	-4.059%	1	32	-97.692%
2025-09-24	13.5500	13.5500	13.5500	13.5500	-4.577%	12	32	-97.786%
2025-09-23	14.2000	14.2000	14.2000	14.2000	+4.029%	7	20	-97.887%
2025-09-19	13.7000	13.7000	13.6500	13.6500	0.000%	14	14	-97.802%