Dark

INTC20260918P45
INTC Sep 18 2026 45.00 Put (INTC260918P00045000)
option OPRA

EOD

Jul 16, 2026

0.3800+5.556%(+0.0200)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3500	0.3800	0.3100	0.3800	+5.556%	302	9,574	0.000%
2026-07-15	0.3100	0.3600	0.3100	0.3600	+24.138%	117	9,622	+5.556%
2026-07-14	0.3000	0.3000	0.2800	0.2900	-3.333%	13	9,729	+31.034%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-9.091%	1	9,739	+26.667%
2026-07-10	0.3400	0.3600	0.3000	0.3300	-2.941%	32	9,738	+15.152%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-22.727%	16	9,731	+11.765%
2026-07-08	0.4500	0.4500	0.4400	0.4400	+2.326%	4	9,715	-13.636%
2026-07-07	0.4200	0.4500	0.4100	0.4300	+26.471%	117	9,713	-11.628%
2026-07-06	0.3400	0.3500	0.3400	0.3400	-20.930%	49	9,600	+11.765%
2026-07-02	0.3200	0.4300	0.3200	0.4300	+22.857%	25	9,558	-11.628%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-5.405%	40	9,558	+8.571%
2026-06-29	0.3700	0.3700	0.3700	0.3700	+2.778%	1	9,518	+2.703%
2026-06-26	0.3600	0.3600	0.3600	0.3600	-12.195%	1	9,518	+5.556%
2026-06-25	0.2900	0.4500	0.2900	0.4100	-4.651%	661	9,518	-7.317%
2026-06-24	0.4000	0.4300	0.4000	0.4300	+2.381%	2	9,625	-11.628%
2026-06-23	0.4200	0.5100	0.4200	0.4200	+16.667%	65	9,624	-9.524%
2026-06-22	0.3900	0.4000	0.3600	0.3600	-10.000%	17	9,614	+5.556%
2026-06-18	0.4500	0.4500	0.4000	0.4000	0.000%	3	9,604	-5.000%
2026-06-16	0.3500	0.4000	0.3500	0.4000	+8.108%	6	9,604	-5.000%
2026-06-15	0.3800	0.3800	0.3000	0.3700	-11.905%	32	9,603	+2.703%
2026-06-12	0.4500	0.4500	0.4200	0.4200	-14.286%	14	9,605	-9.524%
2026-06-11	0.3800	0.4900	0.3800	0.4900	-10.909%	485	9,595	-22.449%
2026-06-10	0.5500	0.5500	0.5500	0.5500	0.000%	9	9,594	-30.909%
2026-06-09	0.5000	0.5500	0.5000	0.5500	+30.952%	4	9,587	-30.909%
2026-06-08	0.4400	0.4700	0.3900	0.4200	-16.000%	45	9,583	-9.524%
2026-06-05	0.4000	0.5000	0.4000	0.5000	+72.414%	33	9,589	-24.000%
2026-06-04	0.3700	0.3700	0.2900	0.2900	-32.558%	102	9,559	+31.034%
2026-06-03	0.4600	0.4600	0.4300	0.4300	-14.000%	2	9,570	-11.628%
2026-06-02	0.4800	0.5000	0.4700	0.5000	+4.167%	3	9,572	-24.000%
2026-06-01	0.5100	0.5100	0.4800	0.4800	+14.286%	23	9,573	-20.833%
2026-05-29	0.4100	0.4200	0.3900	0.4200	+5.000%	44	9,550	-9.524%
2026-05-28	0.4100	0.4100	0.4000	0.4000	-14.894%	2	9,590	-5.000%
2026-05-27	0.4400	0.4900	0.4400	0.4700	0.000%	22	9,590	-19.149%
2026-05-26	0.5300	0.5300	0.4300	0.4700	+9.302%	16	9,610	-19.149%
2026-05-22	0.4500	0.4500	0.4000	0.4300	-4.444%	13	9,610	-11.628%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-13.462%	11	9,610	-15.556%
2026-05-20	0.5000	0.5200	0.4500	0.5200	-5.455%	25	9,610	-26.923%
2026-05-19	0.6200	0.6200	0.5500	0.5500	-11.290%	8	9,597	-30.909%
2026-05-18	0.5800	0.6200	0.5800	0.6200	+3.333%	24	9,597	-38.710%
2026-05-15	0.6400	0.6400	0.6000	0.6000	+7.143%	38	9,597	-36.667%
2026-05-14	0.6000	0.6100	0.5500	0.5600	0.000%	4	9,601	-32.143%
2026-05-13	0.6000	0.6000	0.5600	0.5600	-6.667%	7	9,607	-32.143%
2026-05-12	0.6500	0.6500	0.5700	0.6000	-10.448%	86	9,607	-36.667%
2026-05-11	0.7500	0.7500	0.6300	0.6700	-9.459%	31	9,607	-43.284%
2026-05-08	0.7300	0.7900	0.7200	0.7400	-1.333%	89	9,672	-48.649%
2026-05-07	0.7700	0.7700	0.7200	0.7500	+2.740%	19	9,655	-49.333%
2026-05-06	0.7400	0.7400	0.6700	0.7300	-1.351%	24	9,655	-47.945%
2026-05-05	1.0000	1.0000	0.7400	0.7400	-13.953%	35	9,634	-48.649%
2026-05-04	0.8800	0.8800	0.8600	0.8600	-8.511%	5	9,638	-55.814%
2026-05-01	0.9300	0.9400	0.8500	0.9400	+1.075%	45	9,601	-59.574%
2026-04-30	0.9400	0.9500	0.9300	0.9300	0.000%	52	9,601	-59.140%
2026-04-29	1.0100	1.0200	0.8900	0.9300	-18.421%	238	9,601	-59.140%
2026-04-28	1.3800	1.3800	1.1300	1.1400	-9.524%	310	9,573	-66.667%
2026-04-27	1.2900	1.3600	1.2000	1.2600	-11.268%	30	9,572	-69.841%
2026-04-24	1.2400	1.4800	1.1300	1.4200	-37.991%	253	9,583	-73.239%
2026-04-23	2.1800	2.3500	2.0800	2.2900	-4.979%	416	9,631	-83.406%
2026-04-22	1.9900	2.4100	1.9900	2.4100	+9.545%	37	9,619	-84.232%
2026-04-21	2.0700	2.2500	2.0500	2.2000	-3.084%	72	9,609	-82.727%
2026-04-20	2.1700	2.3100	2.1300	2.2700	+6.573%	342	9,609	-83.260%
2026-04-17	2.0900	2.1300	1.8400	2.1300	+0.472%	68	9,720	-82.160%
2026-04-16	2.3300	2.3600	2.1200	2.1200	-18.147%	72	9,698	-82.075%
2026-04-15	2.6500	2.6500	2.4500	2.5900	-3.717%	107	9,712	-85.328%
2026-04-14	2.8000	2.8700	2.6900	2.6900	+2.672%	55	9,728	-85.874%
2026-04-13	2.9200	2.9200	2.5500	2.6200	-9.028%	418	9,696	-85.496%
2026-04-10	3.0000	3.0000	2.7900	2.8800	-6.494%	71	9,701	-86.806%
2026-04-09	3.3000	3.3200	3.0700	3.0800	-12.000%	72	9,678	-87.662%
2026-04-08	4.5000	4.5000	3.3600	3.5000	-30.693%	159	9,681	-89.143%
2026-04-07	5.0000	5.1500	4.8500	5.0500	-4.717%	97	9,665	-92.475%
2026-04-06	5.3500	5.3500	5.3000	5.3000	-5.357%	12	9,659	-92.830%
2026-04-02	6.7300	7.1900	5.6000	5.6000	-10.112%	82	9,651	-93.214%
2026-04-01	6.6000	6.6000	5.9800	6.2300	-16.376%	456	9,651	-93.900%
2026-03-31	8.3700	8.3700	7.3500	7.4500	-16.292%	129	9,652	-94.899%
2026-03-30	8.0000	8.9000	8.0000	8.9000	+12.801%	26	9,657	-95.730%
2026-03-27	7.8200	7.8900	7.8200	7.8900	+4.503%	7	9,663	-95.184%
2026-03-26	7.0000	7.5500	7.0000	7.5500	+17.969%	23	9,656	-94.967%
2026-03-25	6.4500	6.4500	6.4000	6.4000	-15.789%	25	9,656	-94.063%
2026-03-24	7.7500	7.9000	7.5500	7.6000	+1.333%	38	9,637	-95.000%
2026-03-23	7.3500	7.5000	7.3500	7.5000	-5.063%	54	9,635	-94.933%
2026-03-20	6.9500	7.9000	6.9500	7.9000	+13.669%	165	9,636	-95.190%
2026-03-19	7.2500	7.2500	6.9500	6.9500	-4.138%	38	9,634	-94.532%
2026-03-18	7.4500	7.4500	7.2500	7.2500	-3.590%	72	9,639	-94.759%
2026-03-17	7.5000	7.6000	7.5000	7.5200	+7.582%	19	9,571	-94.947%
2026-03-16	6.8000	7.0000	6.2000	6.9900	-3.586%	36	9,565	-94.564%
2026-03-13	7.0500	7.4800	6.9700	7.2500	+9.848%	634	9,542	-94.759%
2026-03-11	6.5900	6.6500	6.3400	6.6000	-2.941%	29	9,219	-94.242%
2026-03-10	7.2500	7.2500	6.6000	6.8000	-13.376%	46	9,225	-94.412%
2026-03-09	8.9500	8.9500	7.8500	7.8500	-4.268%	71	9,220	-95.159%
2026-03-06	7.7500	8.3500	7.6000	8.2000	+14.206%	156	9,253	-95.366%
2026-03-05	7.2900	7.4500	7.1800	7.1800	-2.313%	6	9,176	-94.708%
2026-03-04	7.5500	7.5500	7.1200	7.3500	-8.696%	12	9,176	-94.830%
2026-03-03	8.4500	8.4500	8.0500	8.0500	+6.201%	211	9,177	-95.280%
2026-03-02	7.8000	7.8500	7.5000	7.5800	+1.745%	228	9,144	-94.987%
2026-02-27	7.1300	7.6000	7.1300	7.4500	-0.931%	198	9,142	-94.899%
2026-02-26	7.1700	7.7000	7.1400	7.5200	+7.275%	46	9,137	-94.947%
2026-02-25	7.1900	7.3400	7.0000	7.0100	-6.533%	6	9,123	-94.579%
2026-02-24	7.4000	7.5000	7.1500	7.5000	-2.597%	223	9,123	-94.933%
2026-02-23	7.7000	7.7000	7.7000	7.7000	-4.938%	15	9,083	-95.065%
2026-02-20	8.0000	8.1000	8.0000	8.1000	+5.469%	15	9,098	-95.309%
2026-02-19	7.6500	7.8000	7.4000	7.6800	+2.537%	208	9,083	-95.052%
2026-02-18	7.5200	7.5500	7.1100	7.4900	+5.493%	52	8,881	-94.927%
2026-02-17	7.5000	7.5000	7.1000	7.1000	+2.158%	4	8,881	-94.648%
2026-02-13	7.5800	7.5800	6.9500	6.9500	-4.138%	174	8,878	-94.532%
2026-02-12	7.2500	7.2500	7.1500	7.2500	+4.017%	6	8,878	-94.759%
2026-02-11	6.9700	6.9700	6.9700	6.9700	-1.135%	1	8,882	-94.548%
2026-02-10	6.6000	7.0500	6.6000	7.0500	+17.110%	50	8,881	-94.610%
2026-02-09	6.0000	6.0200	6.0000	6.0200	-1.149%	10	8,832	-93.688%
2026-02-06	6.0000	6.0900	6.0000	6.0900	-7.727%	4	8,822	-93.760%
2026-02-04	6.5500	7.0500	6.5000	6.6000	+1.538%	14	8,822	-94.242%
2026-02-03	5.4500	6.5000	5.4500	6.5000	+0.775%	156	8,822	-94.154%
2026-02-02	6.3600	6.4500	6.3600	6.4500	-4.727%	10	8,787	-94.109%
2026-01-30	6.4000	6.7700	6.4000	6.7700	+6.447%	49	8,790	-94.387%
2026-01-29	6.4200	6.5200	6.3000	6.3600	-2.454%	9	8,742	-94.025%
2026-01-28	6.8000	6.8000	6.4700	6.5200	-16.943%	11	8,735	-94.172%
2026-01-27	8.2500	8.2500	7.6000	7.8500	-6.548%	8	8,739	-95.159%
2026-01-26	7.7000	8.4000	7.7000	8.4000	+12.752%	25	8,738	-95.476%
2026-01-23	7.2500	7.6400	7.0500	7.4500	+40.566%	4,233	8,737	-94.899%
2026-01-22	5.6500	5.6500	5.2500	5.3000	-4.505%	294	4,640	-92.830%
2026-01-21	5.8200	5.8200	5.5000	5.5500	-15.909%	698	4,422	-93.153%
2026-01-20	6.3300	6.7000	6.3000	6.6000	-4.348%	41	3,820	-94.242%
2026-01-16	6.6500	7.0500	6.6500	6.9000	+5.183%	4	3,799	-94.493%
2026-01-15	6.9000	6.9000	6.5600	6.5600	-4.373%	4	3,799	-94.207%
2026-01-14	6.8900	6.8900	6.8600	6.8600	-6.667%	11	3,796	-94.461%
2026-01-13	7.5500	7.5500	7.0800	7.3500	-8.696%	2,600	3,645	-94.830%
2026-01-12	8.0600	8.3000	8.0000	8.0500	+4.410%	15	1,255	-95.280%
2026-01-09	8.0200	8.3700	7.6900	7.7100	-9.613%	67	1,253	-95.071%
2026-01-07	9.3000	9.3000	8.2500	8.5300	-14.700%	987	1,243	-95.545%
2026-01-02	10.0000	10.0000	10.0000	10.0000	-11.504%	1	463	-96.200%
2025-12-15	11.3000	11.3000	11.3000	11.3000	+25.975%	10	464	-96.637%
2025-12-05	8.9700	8.9700	8.9700	8.9700	+1.356%	1	474	-95.764%
2025-12-03	9.0000	9.0500	8.8500	8.8500	-14.078%	155	473	-95.706%
2025-12-01	10.1500	10.3000	10.1500	10.3000	+3.000%	9	468	-96.311%
2025-11-28	10.0000	10.0000	10.0000	10.0000	-14.163%	5	467	-96.200%
2025-11-12	11.6500	11.6500	11.6500	11.6500	+1.658%	2	467	-96.738%
2025-11-10	11.2500	11.4600	11.2500	11.4600	-6.066%	6	469	-96.684%
2025-11-07	12.0500	12.2000	12.0500	12.2000	+1.667%	4	465	-96.885%
2025-11-04	11.9600	12.0000	11.9600	12.0000	+8.794%	31	461	-96.833%
2025-11-03	11.0300	11.0300	11.0300	11.0300	+5.550%	1	468	-96.555%
2025-10-30	10.4500	10.4500	10.4500	10.4500	-2.336%	27	468	-96.364%
2025-10-29	10.7000	10.7000	10.7000	10.7000	+5.941%	2	441	-96.449%
2025-10-28	10.0500	10.3500	10.0000	10.1000	-6.912%	22	441	-96.238%
2025-10-27	10.5000	11.0000	10.5000	10.8500	+3.531%	177	320	-96.498%
2025-10-24	10.4800	10.4800	10.4800	10.4800	-13.029%	1	320	-96.374%
2025-10-21	11.9000	12.0500	11.9000	12.0500	-0.660%	6	319	-96.846%
2025-10-20	12.1300	12.1300	12.1300	12.1300	+7.250%	1	314	-96.867%
2025-10-10	11.3100	11.3100	11.3100	11.3100	-10.593%	1	314	-96.640%
2025-10-02	12.6500	12.6500	12.6000	12.6500	-8.000%	148	313	-96.996%
2025-09-26	13.7500	13.7500	13.7500	13.7500	-2.827%	10	165	-97.236%
2025-09-25	14.5500	14.5500	14.1500	14.1500	-11.838%	27	155	-97.314%
2025-09-24	16.7300	16.7300	16.0000	16.0500	-2.432%	29	135	-97.632%
2025-09-23	16.4500	16.4500	16.4500	16.4500	-3.801%	3	109	-97.690%
2025-09-22	16.5000	17.1000	16.5000	17.1000	+6.014%	105	106	-97.778%
2025-09-19	16.1300	16.1300	16.1300	16.1300	0.000%	1	0	-97.644%