Dark

INTC20260918P48
INTC Sep 18 2026 48.00 Put (INTC260918P00048000)
option OPRA

Inactive

Aug 19, 2026

0.0300+50.000%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0300	0.0300	0.0300	0.0300	+50.000%	10	2,791	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,791	+50.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	-50.000%	1	2,791	+50.000%
2026-08-11	0.0300	0.0400	0.0200	0.0400	-42.857%	34	2,791	-25.000%
2026-08-10	0.0700	0.0700	0.0700	0.0700	-53.333%	3,000	2,811	-57.143%
2026-08-05	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,199	-80.000%
2026-08-04	0.2000	0.2000	0.1600	0.1600	-44.828%	11	1,200	-81.250%
2026-08-03	0.2900	0.2900	0.2900	0.2900	+16.000%	2	1,210	-89.655%
2026-07-30	0.2700	0.2700	0.2500	0.2500	-35.897%	10	1,212	-88.000%
2026-07-29	0.4000	0.4000	0.3800	0.3900	-9.302%	131	1,222	-92.308%
2026-07-28	0.5100	0.5100	0.4100	0.4300	+7.500%	10	1,236	-93.023%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,233	-92.500%
2026-07-24	0.3200	0.3800	0.3200	0.3800	-24.000%	40	1,234	-92.105%
2026-07-22	0.4900	0.5000	0.4900	0.5000	+2.041%	41	1,236	-94.000%
2026-07-21	0.4700	0.5000	0.4700	0.4900	-25.758%	77	1,204	-93.878%
2026-07-17	0.6600	0.6600	0.6600	0.6600	+53.488%	1	1,224	-95.455%
2026-07-13	0.4500	0.4500	0.4200	0.4300	-23.214%	90	1,224	-93.023%
2026-07-07	0.5600	0.5600	0.5600	0.5600	+33.333%	6	1,217	-94.643%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-23.636%	4	1,212	-92.857%
2026-07-02	0.5500	0.5500	0.5500	0.5500	+27.907%	1	1,212	-94.545%
2026-07-01	0.4500	0.4500	0.4300	0.4300	+4.878%	3	1,212	-93.023%
2026-06-30	0.4600	0.4600	0.4100	0.4100	-16.327%	38	1,211	-92.683%
2026-06-29	0.4900	0.4900	0.4900	0.4900	-5.769%	1	1,173	-93.878%
2026-06-24	0.5200	0.5200	0.5200	0.5200	-1.887%	9	1,172	-94.231%
2026-06-23	0.5300	0.5300	0.5300	0.5300	+29.268%	49	1,172	-94.340%
2026-06-22	0.4100	0.4100	0.4100	0.4100	-19.608%	1	1,135	-92.683%
2026-06-16	0.5100	0.5100	0.5100	0.5100	+30.769%	3	1,135	-94.118%
2026-06-15	0.4000	0.4000	0.3900	0.3900	-40.909%	4	1,132	-92.308%
2026-06-11	0.6600	0.6600	0.6600	0.6600	-8.333%	1	1,132	-95.455%
2026-06-10	0.7000	0.7200	0.6900	0.7200	-12.195%	35	1,132	-95.833%
2026-06-09	0.8200	0.8200	0.8200	0.8200	+43.860%	10	1,119	-96.341%
2026-06-08	0.5800	0.5800	0.5700	0.5700	+35.714%	5	1,125	-94.737%
2026-06-04	0.5700	0.5700	0.3900	0.4200	-22.222%	30	1,127	-92.857%
2026-05-22	0.5400	0.5400	0.5400	0.5400	-1.818%	3	1,146	-94.444%
2026-05-21	0.6000	0.6000	0.5500	0.5500	-9.836%	3	1,146	-94.545%
2026-05-20	0.6100	0.6100	0.6100	0.6100	-22.785%	2	1,146	-95.082%
2026-05-19	0.7100	0.7900	0.7100	0.7900	+12.857%	40	1,146	-96.203%
2026-05-14	0.7900	0.7900	0.6900	0.7000	-10.256%	49	1,146	-95.714%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-13.333%	100	1,218	-96.154%
2026-05-08	0.8300	0.9300	0.8300	0.9000	+2.273%	13	1,218	-96.667%
2026-05-06	0.8900	0.9000	0.8800	0.8800	-8.333%	8	1,222	-96.591%
2026-05-05	0.9300	0.9600	0.9300	0.9600	-14.286%	3	1,222	-96.875%
2026-05-04	1.1200	1.1200	1.1200	1.1200	-3.448%	2	1,220	-97.321%
2026-05-01	1.1600	1.1600	1.1600	1.1600	-4.132%	1	1,220	-97.414%
2026-04-30	1.1400	1.2100	1.1400	1.2100	-28.824%	12	1,220	-97.521%
2026-04-27	1.7200	1.7200	1.7000	1.7000	-11.917%	3	1,210	-98.235%
2026-04-24	1.4100	1.9300	1.4100	1.9300	-35.017%	29	1,209	-98.446%
2026-04-23	2.7700	2.9700	2.7700	2.9700	-6.897%	31	1,206	-98.990%
2026-04-22	3.0200	3.1900	3.0200	3.1900	+13.121%	8	1,199	-99.060%
2026-04-21	2.8200	2.8200	2.8200	2.8200	-6.931%	2	1,193	-98.936%
2026-04-20	2.8800	3.0300	2.8800	3.0300	+5.208%	14	1,194	-99.010%
2026-04-17	2.5400	2.8800	2.5400	2.8800	-1.031%	42	1,192	-98.958%
2026-04-16	3.0400	3.0500	2.8000	2.9100	-13.134%	29	1,177	-98.969%
2026-04-15	3.2500	3.3500	3.2500	3.3500	-7.967%	5	1,175	-99.104%
2026-04-14	3.6000	3.6400	3.6000	3.6400	-1.622%	60	1,174	-99.176%
2026-04-10	3.6500	3.7000	3.6500	3.7000	-9.756%	35	1,219	-99.189%
2026-04-09	4.2500	4.2500	4.1000	4.1000	-11.828%	100	1,195	-99.268%
2026-04-08	4.8500	4.9400	4.4500	4.6500	-26.190%	88	1,095	-99.355%
2026-04-07	6.4300	6.4300	6.3000	6.3000	-6.110%	7	1,089	-99.524%
2026-04-06	6.7100	6.7100	6.7100	6.7100	-4.143%	3	1,089	-99.553%
2026-04-02	7.3000	7.5500	7.0000	7.0000	-9.444%	50	1,079	-99.571%
2026-04-01	7.7300	7.8000	7.5000	7.7300	-19.479%	104	1,079	-99.612%
2026-03-27	9.7500	9.7500	9.6000	9.6000	+1.053%	2	1,070	-99.688%
2026-03-24	9.5000	9.5500	9.4000	9.5000	+1.279%	9	1,070	-99.684%
2026-03-23	9.3800	9.3800	9.3800	9.3800	-1.263%	1	1,069	-99.680%
2026-03-20	9.4500	9.5000	9.4000	9.5000	+6.742%	14	1,069	-99.684%
2026-03-19	8.9000	8.9000	8.9000	8.9000	-1.330%	9	1,069	-99.663%
2026-03-18	9.2900	9.3300	8.9500	9.0200	+11.358%	107	1,069	-99.667%
2026-03-16	7.8400	8.1000	7.8400	8.1000	-8.475%	31	1,049	-99.630%
2026-03-13	8.8700	8.8900	8.8300	8.8500	-3.279%	50	1,052	-99.661%
2026-03-12	8.5500	9.1500	8.5500	9.1500	+15.094%	26	1,021	-99.672%
2026-03-11	8.1700	8.1700	7.9500	7.9500	-9.350%	28	1,015	-99.623%
2026-03-10	8.7700	8.7700	8.7700	8.7700	-10.051%	1	1,013	-99.658%
2026-03-09	9.7500	9.7500	9.7200	9.7500	+1.036%	102	1,013	-99.692%
2026-03-06	9.5500	9.6500	9.5500	9.6500	+1.047%	2	1,046	-99.689%
2026-03-04	9.5500	9.5500	9.5500	9.5500	-5.911%	1	1,046	-99.686%
2026-03-03	10.4500	10.4500	10.1500	10.1500	+8.556%	12	1,046	-99.704%
2026-03-02	9.6500	9.6500	9.3500	9.3500	+0.754%	6	1,044	-99.679%
2026-02-27	9.0100	9.2900	8.9200	9.2800	+0.324%	26	1,044	-99.677%
2026-02-26	9.2500	9.2500	9.2500	9.2500	+6.936%	2	1,046	-99.676%
2026-02-25	9.1500	9.1500	8.6500	8.6500	-2.260%	649	725	-99.653%
2026-02-24	9.0500	9.0500	8.8000	8.8500	-7.813%	26	725	-99.661%
2026-02-23	9.6000	9.6000	9.6000	9.6000	+8.475%	1	730	-99.688%
2026-02-17	8.9500	8.9500	8.8500	8.8500	-4.013%	53	729	-99.661%
2026-02-13	9.2900	9.2900	9.2000	9.2200	+10.155%	28	719	-99.675%
2026-02-11	8.2200	8.8200	8.2200	8.3700	-3.682%	11	719	-99.642%
2026-02-10	8.3000	8.6900	8.3000	8.6900	+16.644%	714	714	-99.655%
2026-02-06	7.5000	7.5000	7.4500	7.4500	0.000%	128	128	-99.597%