Dark

INTC20260918P47
INTC Sep 18 2026 47.00 Put (INTC260918P00047000)
option OPRA

EOD

Jul 13, 2026

0.4200-14.286%(-0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.2900	0.4200	0.2900	0.4200	-14.286%	10	4,847	0.000%
2026-07-08	0.5400	0.5400	0.4900	0.4900	-5.769%	3	4,856	-14.286%
2026-07-07	0.5200	0.5200	0.5200	0.5200	+36.842%	5	4,856	-19.231%
2026-07-06	0.3800	0.3800	0.3800	0.3800	-5.000%	5	4,856	+10.526%
2026-07-01	0.4000	0.4000	0.4000	0.4000	-20.000%	2	4,859	+5.000%
2026-06-25	0.4700	0.5000	0.4700	0.5000	-7.407%	7	4,861	-16.000%
2026-06-23	0.5400	0.5400	0.5400	0.5400	+31.707%	6	4,866	-22.222%
2026-06-22	0.3800	0.4100	0.3800	0.4100	+10.811%	2	4,872	+2.439%
2026-06-15	0.3700	0.3700	0.3700	0.3700	-27.451%	4	4,873	+13.514%
2026-06-12	0.5100	0.5100	0.5100	0.5100	-7.273%	2	4,877	-17.647%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-14.063%	1	4,879	-23.636%
2026-06-10	0.5600	0.6400	0.5600	0.6400	+25.490%	38	4,878	-34.375%
2026-06-09	0.5100	0.5100	0.5100	0.5100	-1.923%	1	4,886	-17.647%
2026-06-08	0.5300	0.5400	0.4700	0.5200	+1.961%	56	4,886	-19.231%
2026-06-05	0.5100	0.5100	0.5100	0.5100	+37.838%	25	4,891	-17.647%
2026-06-04	0.4000	0.4000	0.3600	0.3700	-26.000%	37	4,891	+13.514%
2026-06-03	0.5100	0.5100	0.5000	0.5000	-19.355%	3	4,921	-16.000%
2026-06-02	0.6200	0.6200	0.6200	0.6200	+6.897%	2	4,919	-32.258%
2026-06-01	0.5900	0.5900	0.5700	0.5800	+16.000%	43	4,919	-27.586%
2026-05-22	0.5000	0.5000	0.4800	0.5000	-10.714%	8	4,904	-16.000%
2026-05-21	0.5600	0.5600	0.5600	0.5600	-11.111%	1	4,905	-25.000%
2026-05-19	0.6500	0.6500	0.6300	0.6300	-14.865%	6	4,905	-33.333%
2026-05-15	0.7400	0.7400	0.7400	0.7400	+13.846%	15	4,906	-43.243%
2026-05-14	0.7200	0.7200	0.6500	0.6500	-7.143%	3	4,891	-35.385%
2026-05-12	0.8000	0.8000	0.6900	0.7000	-12.500%	31	4,892	-40.000%
2026-05-11	0.7800	0.8000	0.7800	0.8000	-5.882%	2	4,892	-47.500%
2026-05-08	0.8500	0.8500	0.8000	0.8500	0.000%	71	4,892	-50.588%
2026-05-07	0.8500	0.8600	0.8400	0.8500	0.000%	52	4,851	-50.588%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-17.476%	1	4,801	-50.588%
2026-05-04	1.0400	1.0400	1.0300	1.0300	-9.649%	3	4,800	-59.223%
2026-05-01	1.0600	1.1400	1.0600	1.1400	+1.786%	1,582	3,594	-63.158%
2026-04-30	1.0700	1.1200	1.0700	1.1200	+2.752%	5	3,594	-62.500%
2026-04-29	1.2600	1.2600	1.0900	1.0900	-27.815%	11	3,590	-61.468%
2026-04-28	1.5100	1.5100	1.5100	1.5100	-3.822%	1	3,590	-72.185%
2026-04-27	1.4600	1.6100	1.4600	1.5700	-8.187%	14	3,590	-73.248%
2026-04-24	1.2800	1.7500	1.2800	1.7100	-34.483%	25	3,591	-75.439%
2026-04-23	2.5800	2.6100	2.5800	2.6100	-10.000%	3	3,590	-83.908%
2026-04-22	2.6900	2.9000	2.6800	2.9000	+6.227%	67	3,589	-85.517%
2026-04-21	2.6500	2.7800	2.6500	2.7300	+1.111%	20	3,627	-84.615%
2026-04-20	2.6200	2.7100	2.6200	2.7000	+5.469%	7	3,627	-84.444%
2026-04-17	2.3100	2.5600	2.3100	2.5600	-3.396%	23	3,626	-83.594%
2026-04-16	2.7600	2.7600	2.5700	2.6500	-13.115%	60	3,614	-84.151%
2026-04-15	3.0000	3.1000	3.0000	3.0500	-7.576%	6	3,642	-86.230%
2026-04-14	3.3500	3.3500	3.2700	3.3000	+1.538%	210	3,641	-87.273%
2026-04-13	3.2500	3.2500	3.2500	3.2500	-5.797%	3	3,653	-87.077%
2026-04-10	3.4300	3.5000	3.3500	3.4500	-11.082%	46	3,650	-87.826%
2026-04-09	3.7700	3.8800	3.7700	3.8800	-2.513%	2	3,632	-89.175%
2026-04-08	4.7500	4.7500	3.9800	3.9800	-32.542%	892	3,632	-89.447%
2026-04-07	5.9900	5.9900	5.9000	5.9000	-6.349%	69	3,715	-92.881%
2026-04-06	6.1000	6.3000	6.1000	6.3000	-9.353%	11	3,771	-93.333%
2026-04-02	7.6700	7.6900	6.9500	6.9500	-4.795%	68	3,771	-93.957%
2026-04-01	7.6000	7.8000	7.0500	7.3000	-21.081%	99	3,771	-94.247%
2026-03-31	9.4000	9.4000	9.2500	9.2500	-10.628%	5	3,726	-95.459%
2026-03-30	9.8500	10.3500	9.8500	10.3500	+17.614%	10	3,721	-95.942%
2026-03-26	8.1000	8.8000	7.9500	8.8000	-1.124%	61	3,713	-95.227%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+4.706%	3	3,690	-95.281%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-3.955%	1	3,688	-95.059%
2026-03-20	8.8000	8.8500	8.8000	8.8500	+3.509%	4	3,689	-95.254%
2026-03-17	8.5500	8.5500	8.5500	8.5500	+2.273%	20	3,688	-95.088%
2026-03-13	8.2800	8.7300	8.2400	8.3600	+1.951%	122	3,668	-94.976%
2026-03-12	8.1300	8.2000	8.1300	8.2000	+8.609%	4	3,664	-94.878%
2026-03-11	7.5800	7.6000	7.3000	7.5500	-2.581%	96	3,666	-94.437%
2026-03-10	8.1600	8.1600	7.7500	7.7500	-15.301%	13	3,673	-94.581%
2026-03-09	9.1500	9.1500	9.1500	9.1500	+7.647%	5	3,673	-95.410%
2026-03-05	8.4500	8.6000	8.4500	8.5000	0.000%	28	3,673	-95.059%
2026-03-04	8.5000	8.5000	8.5000	8.5000	-9.574%	1	3,663	-95.059%
2026-03-03	9.4000	9.4000	9.4000	9.4000	+7.429%	79	3,663	-95.532%
2026-03-02	8.7500	8.7500	8.7500	8.7500	+1.744%	6	3,663	-95.200%
2026-02-27	8.5500	8.7500	8.5500	8.6000	+0.585%	67	3,663	-95.116%
2026-02-26	8.3000	8.6000	8.3000	8.5500	+5.037%	92	3,651	-95.088%
2026-02-25	8.3200	8.3800	8.0500	8.1400	-1.928%	8	3,649	-94.840%
2026-02-24	8.4700	8.4700	8.3000	8.3000	-7.263%	8	3,649	-94.940%
2026-02-23	8.9500	8.9500	8.9500	8.9500	+2.874%	1	3,648	-95.307%
2026-02-19	8.7000	8.7000	8.7000	8.7000	+2.353%	3	3,647	-95.172%
2026-02-18	8.7000	8.7000	8.2500	8.5000	-1.620%	90	3,648	-95.059%
2026-02-13	8.6400	8.6400	8.6400	8.6400	+9.367%	15	3,654	-95.139%
2026-02-11	7.9000	7.9000	7.9000	7.9000	+13.997%	50	3,654	-94.684%
2026-02-09	6.9300	6.9300	6.9300	6.9300	-1.702%	4	3,661	-93.939%
2026-02-06	7.3000	7.3000	6.9000	7.0500	-9.615%	377	3,661	-94.043%
2026-02-05	8.1800	8.1800	7.8000	7.8000	-4.294%	8	3,734	-94.615%
2026-02-04	8.1500	8.1500	8.1500	8.1500	+7.947%	1	3,735	-94.847%
2026-02-03	7.1000	7.5500	7.1000	7.5500	+0.133%	177	3,750	-94.437%
2026-02-02	7.8500	7.8500	7.2500	7.5400	-4.071%	71	3,698	-94.430%
2026-01-30	7.3500	7.9000	7.3500	7.8600	+2.078%	16	3,628	-94.656%
2026-01-29	7.7000	7.7000	7.5000	7.7000	+4.762%	6	3,630	-94.545%
2026-01-28	7.5500	7.5500	7.3500	7.3500	-21.809%	12	3,627	-94.286%
2026-01-26	9.3500	9.9000	9.3500	9.4000	+8.671%	4	3,627	-95.532%
2026-01-23	8.4300	8.7500	7.9000	8.6500	+39.968%	2,963	3,626	-95.145%
2026-01-22	6.1800	6.1800	6.1800	6.1800	-2.524%	1	1,174	-93.204%
2026-01-21	6.6800	6.7500	6.3400	6.3400	-13.741%	513	1,175	-93.375%
2026-01-20	7.7000	7.7000	7.3500	7.3500	-9.035%	2	669	-94.286%
2026-01-16	7.9500	8.2000	7.9500	8.0800	+5.621%	635	148	-94.802%
2026-01-15	7.2500	7.8200	7.2500	7.6500	-8.929%	17	148	-94.510%
2026-01-13	8.5500	8.5500	8.4000	8.4000	-9.677%	50	141	-95.000%
2026-01-12	9.3000	9.3000	9.3000	9.3000	-2.618%	26	136	-95.484%
2026-01-09	9.5500	9.5500	9.5500	9.5500	-2.551%	2	137	-95.602%
2026-01-07	9.6500	9.8000	9.6500	9.8000	-2.000%	4	137	-95.714%
2025-12-03	10.2000	10.2500	10.0000	10.0000	-25.262%	60	133	-95.800%
2025-11-04	13.3800	13.3800	13.3800	13.3800	+10.214%	2	114	-96.861%
2025-10-29	12.1400	12.1400	12.1400	12.1400	+4.117%	3	116	-96.540%
2025-10-28	11.7000	11.7000	11.6600	11.6600	-4.348%	2	113	-96.398%
2025-10-27	12.1900	12.1900	12.1900	12.1900	-14.155%	2	112	-96.555%
2025-10-17	14.2000	14.2000	14.2000	14.2000	-4.377%	1	112	-97.042%
2025-10-01	14.8500	14.8500	14.8500	14.8500	-7.764%	20	111	-97.172%
2025-09-30	16.0000	16.1000	16.0000	16.1000	+8.418%	32	111	-97.391%
2025-09-26	15.1500	15.1500	14.8500	14.8500	-8.896%	2	109	-97.172%
2025-09-25	16.4000	16.4500	16.2000	16.3000	-8.169%	65	107	-97.423%
2025-09-24	17.8000	17.8000	17.7500	17.7500	-2.204%	28	42	-97.634%
2025-09-23	18.2500	18.2500	18.1500	18.1500	-1.626%	8	14	-97.686%
2025-09-22	18.4500	18.4500	18.4500	18.4500	0.000%	6	6	-97.724%