Dark

INTC20260918P46
INTC Sep 18 2026 46.00 Put (INTC260918P00046000)
option OPRA

EOD

Sep 1, 2026

0.0100-75.000%(-0.0300)444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0100	0.0100	0.0100	0.0100	-75.000%	444	1,802	0.000%
2026-08-24	0.0400	0.0400	0.0400	0.0400	+300.000%	1	1,358	-75.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,358	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-50.000%	4	1,359	-50.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	0.000%	2	1,359	-75.000%
2026-08-10	0.0500	0.0500	0.0400	0.0400	-50.000%	11	1,359	-75.000%
2026-08-07	0.0800	0.0800	0.0800	0.0800	-33.333%	2	1,348	-87.500%
2026-08-05	0.1200	0.1200	0.1200	0.1200	-29.412%	1	1,348	-91.667%
2026-08-04	0.1700	0.1700	0.1700	0.1700	-15.000%	30	1,349	-94.118%
2026-07-31	0.2000	0.2100	0.2000	0.2000	-4.762%	5	1,349	-95.000%
2026-07-30	0.2100	0.2100	0.2100	0.2100	-32.258%	3	1,346	-95.238%
2026-07-29	0.3600	0.4100	0.2900	0.3100	-6.061%	105	1,345	-96.774%
2026-07-28	0.3200	0.3300	0.3200	0.3300	+26.923%	30	1,371	-96.970%
2026-07-24	0.2700	0.2700	0.2500	0.2600	-36.585%	100	1,341	-96.154%
2026-07-23	0.4100	0.4200	0.3700	0.4100	-6.818%	1,030	1,386	-97.561%
2026-07-22	0.4300	0.4400	0.4300	0.4400	+4.762%	3	790	-97.727%
2026-07-21	0.4200	0.4200	0.4200	0.4200	-20.755%	1	790	-97.619%
2026-07-17	0.6100	0.6100	0.5300	0.5300	+43.243%	3	790	-98.113%
2026-07-15	0.3700	0.3700	0.3700	0.3700	-2.632%	8	791	-97.297%
2026-07-13	0.3500	0.3800	0.3500	0.3800	+8.571%	5	783	-97.368%
2026-07-06	0.3600	0.3600	0.3500	0.3500	-20.455%	16	781	-97.143%
2026-07-02	0.4400	0.4400	0.4400	0.4400	+18.919%	1	783	-97.727%
2026-07-01	0.3700	0.3700	0.3700	0.3700	-13.953%	15	783	-97.297%
2026-06-29	0.4300	0.4300	0.4300	0.4300	0.000%	12	783	-97.674%
2026-06-26	0.4200	0.4300	0.4200	0.4300	+7.500%	5	783	-97.674%
2026-06-25	0.4000	0.4000	0.4000	0.4000	+2.564%	5	788	-97.500%
2026-06-24	0.3900	0.3900	0.3900	0.3900	-15.217%	5	793	-97.436%
2026-06-23	0.4700	0.4700	0.4600	0.4600	+12.195%	49	788	-97.826%
2026-06-16	0.4100	0.4100	0.4100	0.4100	+7.895%	1	739	-97.561%
2026-06-15	0.3400	0.3800	0.3200	0.3800	-26.923%	13	740	-97.368%
2026-06-11	0.5200	0.5200	0.5200	0.5200	+4.000%	1	746	-98.077%
2026-06-10	0.5600	0.5600	0.5000	0.5000	-13.793%	10	745	-98.000%
2026-06-09	0.4500	0.5800	0.4500	0.5800	+28.889%	21	735	-98.276%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+36.364%	10	738	-97.778%
2026-06-04	0.3500	0.3500	0.3300	0.3300	-28.261%	90	748	-96.970%
2026-06-03	0.4700	0.4700	0.4600	0.4600	+2.222%	2	838	-97.826%
2026-05-22	0.4800	0.4800	0.4400	0.4500	-11.765%	12	838	-97.778%
2026-05-21	0.5100	0.5100	0.5100	0.5100	-17.742%	1	832	-98.039%
2026-05-19	0.6200	0.6200	0.6200	0.6200	-21.519%	15	832	-98.387%
2026-05-08	0.7900	0.7900	0.7900	0.7900	+2.597%	37	818	-98.734%
2026-05-06	0.7700	0.7700	0.7700	0.7700	-6.098%	1	818	-98.701%
2026-05-05	0.8700	0.8700	0.8200	0.8200	-17.172%	6	817	-98.780%
2026-05-04	0.9700	0.9900	0.9700	0.9900	-3.883%	4	811	-98.990%
2026-05-01	0.9500	1.0300	0.9500	1.0300	0.000%	6	812	-99.029%
2026-04-29	1.0300	1.0300	1.0300	1.0300	-25.362%	6	812	-99.029%
2026-04-28	1.3800	1.3800	1.3800	1.3800	+0.730%	5	808	-99.275%
2026-04-27	1.3800	1.4300	1.3700	1.3700	-8.667%	7	808	-99.270%
2026-04-24	1.5700	1.5900	1.3500	1.5000	-43.609%	175	805	-99.333%
2026-04-22	2.5600	2.6600	2.5600	2.6600	+10.833%	54	818	-99.624%
2026-04-21	2.4000	2.4000	2.4000	2.4000	-1.235%	1	776	-99.583%
2026-04-20	2.3500	2.5200	2.3500	2.4300	+3.846%	26	776	-99.588%
2026-04-17	2.1700	2.3400	2.0200	2.3400	-1.681%	17	753	-99.573%
2026-04-16	2.3800	2.3800	2.3800	2.3800	-16.197%	1	754	-99.580%
2026-04-15	2.7400	2.8400	2.7000	2.8400	-7.190%	36	754	-99.648%
2026-04-14	3.0000	3.0600	3.0000	3.0600	+6.993%	5	749	-99.673%
2026-04-13	3.0500	3.0500	2.7800	2.8600	-9.206%	15	750	-99.650%
2026-04-10	3.1600	3.1700	3.1000	3.1500	-8.696%	42	756	-99.683%
2026-04-09	3.6500	3.6500	3.4500	3.4500	-8.000%	17	731	-99.710%
2026-04-08	4.2000	4.2000	3.7000	3.7500	-31.193%	199	736	-99.733%
2026-04-07	5.6000	5.6000	5.3200	5.4500	-7.627%	27	804	-99.817%
2026-04-06	5.8500	5.9000	5.8000	5.9000	-6.349%	20	778	-99.831%
2026-04-02	6.4500	6.4500	6.3000	6.3000	-5.689%	57	737	-99.841%
2026-04-01	6.7500	6.7900	6.5000	6.6800	-17.019%	151	737	-99.850%
2026-03-31	8.8500	8.8500	8.0500	8.0500	-14.995%	6	640	-99.876%
2026-03-30	9.4700	9.4700	9.4700	9.4700	+11.675%	2	641	-99.894%
2026-03-27	8.4800	8.4800	8.4800	8.4800	+4.691%	2	641	-99.882%
2026-03-26	7.6500	8.1000	7.6500	8.1000	+17.391%	28	641	-99.877%
2026-03-25	6.7300	6.9000	6.7300	6.9000	-15.854%	7	615	-99.855%
2026-03-24	8.1500	8.4000	8.1500	8.2000	0.000%	19	608	-99.878%
2026-03-23	7.9600	8.2000	7.8400	8.2000	-1.205%	93	591	-99.878%
2026-03-20	7.6000	8.3000	7.5500	8.3000	+6.410%	106	612	-99.880%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+1.299%	1	524	-99.872%
2026-03-18	8.2100	8.2100	7.6500	7.7000	-4.938%	112	524	-99.870%
2026-03-17	8.0500	8.3000	8.0000	8.1000	+10.204%	42	566	-99.877%
2026-03-16	7.0000	7.3500	6.7000	7.3500	-5.405%	61	541	-99.864%
2026-03-13	7.5300	7.8600	7.5300	7.7700	-1.271%	171	512	-99.871%
2026-03-12	7.6000	7.8700	7.6000	7.8700	+12.429%	42	462	-99.873%
2026-03-11	7.1300	7.1300	6.8200	7.0000	-2.778%	35	462	-99.857%
2026-03-10	7.2500	7.2500	7.2000	7.2000	-15.294%	12	463	-99.861%
2026-03-09	8.7500	8.7500	8.5000	8.5000	-3.955%	20	451	-99.882%
2026-03-06	8.3500	8.8500	8.1500	8.8500	+11.321%	75	432	-99.887%
2026-03-05	7.7500	8.0000	7.7000	7.9500	-3.636%	34	358	-99.874%
2026-03-02	8.2500	8.2500	8.2500	8.2500	+2.484%	5	324	-99.879%
2026-02-27	7.8000	8.1600	7.7500	8.0500	+2.548%	94	319	-99.876%
2026-02-26	8.0500	8.1500	7.8500	7.8500	+0.641%	43	248	-99.873%
2026-02-25	7.8000	7.9000	7.8000	7.8000	-4.294%	24	221	-99.872%
2026-02-24	8.1500	8.1500	8.1500	8.1500	+1.875%	1	221	-99.877%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-1.599%	1	221	-99.875%
2026-02-18	7.7500	8.1300	7.7500	8.1300	+6.974%	45	221	-99.877%
2026-02-13	8.0800	8.0800	7.6000	7.6000	+3.401%	204	26	-99.868%
2026-02-09	7.3500	7.3500	7.3500	7.3500	+12.557%	2	26	-99.864%
2026-02-06	6.5300	6.5300	6.5300	6.5300	-12.933%	1	26	-99.847%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+12.782%	1	26	-99.867%
2026-02-03	6.8500	6.8500	6.6500	6.6500	0.000%	25	25	-99.850%