Dark

INTC20260918P44
INTC Sep 18 2026 44.00 Put (INTC260918P00044000)
option OPRA

EOD

Sep 2, 2026

0.0100-75.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0100	0.0100	0.0100	0.0100	-75.000%	2	4,218	0.000%
2026-08-21	0.0300	0.0400	0.0300	0.0400	+100.000%	111	4,218	-75.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	+100.000%	1	4,111	-50.000%
2026-08-10	0.0300	0.0300	0.0100	0.0100	-85.714%	31	4,111	0.000%
2026-08-05	0.0800	0.1000	0.0600	0.0700	-50.000%	46	4,122	-85.714%
2026-08-03	0.1700	0.1700	0.1400	0.1400	-17.647%	35	4,158	-92.857%
2026-07-31	0.1400	0.1700	0.1200	0.1700	+21.429%	30	4,180	-94.118%
2026-07-30	0.2000	0.2000	0.1200	0.1400	-48.148%	65	4,203	-92.857%
2026-07-29	0.2700	0.2700	0.2700	0.2700	+12.500%	2	4,257	-96.296%
2026-07-27	0.2300	0.2700	0.2300	0.2400	-52.000%	267	4,257	-95.833%
2026-07-17	0.4000	0.5000	0.4000	0.5000	+85.185%	5	4,182	-98.000%
2026-07-14	0.2700	0.2700	0.2700	0.2700	-37.209%	1	4,180	-96.296%
2026-07-08	0.4100	0.4300	0.4100	0.4300	+43.333%	3	4,181	-97.674%
2026-07-06	0.3000	0.3100	0.3000	0.3000	-23.077%	56	4,181	-96.667%
2026-06-26	0.3900	0.3900	0.3900	0.3900	0.000%	3	4,209	-97.436%
2026-06-25	0.4000	0.4000	0.3900	0.3900	+18.182%	14	4,209	-97.436%
2026-06-23	0.3300	0.3300	0.3300	0.3300	0.000%	16	4,209	-96.970%
2026-06-17	0.3300	0.3300	0.3300	0.3300	-21.429%	2	4,195	-96.970%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-4.545%	200	4,195	-97.619%
2026-06-11	0.4400	0.4400	0.4400	0.4400	-8.333%	21	4,199	-97.727%
2026-06-10	0.4900	0.4900	0.4600	0.4800	+29.730%	22	4,198	-97.917%
2026-06-08	0.3900	0.3900	0.3700	0.3700	+37.037%	4	4,181	-97.297%
2026-06-04	0.3000	0.3000	0.2700	0.2700	-35.714%	33	4,185	-96.296%
2026-05-21	0.4200	0.4200	0.4200	0.4200	-14.286%	1	4,193	-97.619%
2026-05-20	0.4400	0.4900	0.4400	0.4900	-7.547%	3	4,193	-97.959%
2026-05-19	0.5300	0.5300	0.5300	0.5300	+1.923%	16	4,182	-98.113%
2026-05-18	0.5200	0.5200	0.5200	0.5200	-27.778%	3	4,182	-98.077%
2026-05-08	0.5500	0.7200	0.5500	0.7200	+9.091%	5	4,182	-98.611%
2026-05-07	0.6600	0.6600	0.6600	0.6600	+1.538%	17	4,186	-98.485%
2026-05-06	0.7000	0.7000	0.6500	0.6500	-2.985%	55	4,175	-98.462%
2026-05-05	0.5200	0.7200	0.5200	0.6700	-22.093%	16	4,122	-98.507%
2026-05-04	0.8300	0.8600	0.8300	0.8600	+1.176%	3	4,120	-98.837%
2026-05-01	0.8500	0.8500	0.7700	0.8500	+1.190%	1,264	4,857	-98.824%
2026-04-30	0.8500	0.8500	0.8400	0.8400	-1.176%	4	4,857	-98.810%
2026-04-29	1.0000	1.0000	0.8500	0.8500	-24.107%	34	4,857	-98.824%
2026-04-28	1.1200	1.2000	1.1200	1.1200	-7.438%	5	4,857	-99.107%
2026-04-27	1.2100	1.2100	1.2100	1.2100	-5.469%	3	4,855	-99.174%
2026-04-24	1.0300	1.3400	1.0200	1.2800	-42.342%	871	4,852	-99.219%
2026-04-22	2.0800	2.2200	2.0800	2.2200	+9.901%	639	4,200	-99.550%
2026-04-21	1.9500	2.0700	1.9500	2.0200	-0.493%	5	4,459	-99.505%
2026-04-20	2.0800	2.0800	2.0300	2.0300	+4.639%	223	4,459	-99.507%
2026-04-17	1.8000	1.9400	1.7900	1.9400	-1.523%	9	4,320	-99.485%
2026-04-16	2.2400	2.2400	1.9700	1.9700	-17.573%	107	4,320	-99.492%
2026-04-15	2.3900	2.3900	2.3900	2.3900	-8.429%	1	4,318	-99.582%
2026-04-14	2.5200	2.6200	2.4800	2.6100	+1.556%	20	4,318	-99.617%
2026-04-10	2.5500	2.6400	2.5500	2.5700	-14.047%	104	4,316	-99.611%
2026-04-09	3.0800	3.0800	2.9900	2.9900	-7.143%	3	4,260	-99.666%
2026-04-08	3.6400	3.6400	3.2200	3.2200	-27.314%	35	4,260	-99.689%
2026-04-07	4.8500	4.8500	4.4300	4.4300	-13.981%	156	4,275	-99.774%
2026-04-02	5.4500	5.4500	5.1500	5.1500	-10.435%	35	4,210	-99.806%
2026-04-01	5.9000	5.9500	5.6000	5.7500	-16.667%	198	4,210	-99.826%
2026-03-31	7.5500	7.5500	6.8800	6.9000	-18.343%	65	4,164	-99.855%
2026-03-30	7.1900	8.4500	7.1900	8.4500	+12.517%	24	4,193	-99.882%
2026-03-27	7.3000	7.5500	7.1500	7.5100	+8.841%	45	4,188	-99.867%
2026-03-26	6.6000	6.9000	6.6000	6.9000	+17.949%	12	4,151	-99.855%
2026-03-25	6.2200	6.2200	5.7500	5.8500	-17.021%	1,566	4,140	-99.829%
2026-03-24	7.1500	7.3500	6.9500	7.0500	+0.714%	67	2,622	-99.858%
2026-03-23	6.7700	7.1000	6.6000	7.0000	-2.778%	115	2,585	-99.857%
2026-03-20	6.5800	7.2500	6.5800	7.2000	+8.926%	63	2,530	-99.861%
2026-03-19	7.2000	7.2500	6.5300	6.6100	-0.602%	97	2,505	-99.849%
2026-03-18	7.0500	7.0500	6.5000	6.6500	-6.338%	88	2,502	-99.850%
2026-03-17	6.9500	7.1000	6.9500	7.1000	+21.993%	11	2,424	-99.859%
2026-03-16	5.9000	5.9000	5.8200	5.8200	-14.159%	8	2,419	-99.828%
2026-03-13	6.6500	6.8200	6.6500	6.7800	+5.607%	120	2,420	-99.853%
2026-03-12	6.3500	6.4200	6.2700	6.4200	+7.899%	106	2,423	-99.844%
2026-03-11	6.0900	6.4500	5.9000	5.9500	-7.752%	73	2,429	-99.832%
2026-03-10	6.2000	6.4500	6.1000	6.4500	-7.857%	24	2,386	-99.845%
2026-03-09	8.1700	8.1700	7.0000	7.0000	-10.256%	91	2,380	-99.857%
2026-03-06	7.4500	7.8500	7.4500	7.8000	+16.418%	28	2,362	-99.872%
2026-03-04	7.3500	7.3500	6.7000	6.7000	-2.758%	39	2,344	-99.851%
2026-03-02	6.9800	7.2000	6.8300	6.8900	+4.552%	1,259	2,314	-99.855%
2026-02-27	6.5900	6.5900	6.5900	6.5900	-3.372%	2	1,056	-99.848%
2026-02-26	6.8000	7.0000	6.8000	6.8200	+5.736%	93	1,058	-99.853%
2026-02-25	6.7500	6.8200	6.4500	6.4500	-3.008%	84	1,050	-99.845%
2026-02-24	7.0800	7.0800	6.6500	6.6500	-8.022%	1,010	1,050	-99.850%
2026-02-20	7.3600	7.7000	7.2300	7.2300	+0.978%	7	40	-99.862%
2026-02-19	6.7000	7.1900	6.7000	7.1600	+14.195%	7	41	-99.860%
2026-02-18	6.8000	6.8100	6.2700	6.2700	-7.522%	7	42	-99.841%
2026-02-13	6.8100	6.8100	6.7200	6.7800	+11.148%	8	37	-99.853%
2026-02-11	6.1000	6.1000	6.1000	6.1000	-1.613%	1	37	-99.836%
2026-02-10	6.2000	6.2000	6.2000	6.2000	+12.727%	1	37	-99.839%
2026-02-09	5.7200	5.7200	5.4500	5.5000	-4.348%	33	37	-99.818%
2026-02-06	5.7500	5.7500	5.7500	5.7500	-10.156%	5	37	-99.826%
2026-02-04	6.2600	6.4000	6.2600	6.4000	0.000%	32	32	-99.844%