Dark

INTC20260918P49
INTC Sep 18 2026 49.00 Put (INTC260918P00049000)
option OPRA

EOD

Aug 31, 2026

0.0200-50.000%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0200	0.0200	0.0200	0.0200	-50.000%	10	1,178	0.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	0.000%	2	1,178	-50.000%
2026-08-18	0.0400	0.0400	0.0400	0.0400	0.000%	3	1,178	-50.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	-60.000%	1	1,180	-50.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-47.368%	23	1,181	-80.000%
2026-08-04	0.1900	0.1900	0.1900	0.1900	-50.000%	1	1,181	-89.474%
2026-08-03	0.3800	0.3800	0.3800	0.3800	+35.714%	1	1,182	-94.737%
2026-07-31	0.2900	0.2900	0.2800	0.2800	-6.667%	2	1,183	-92.857%
2026-07-30	0.3300	0.3300	0.3000	0.3000	-33.333%	4	1,183	-93.333%
2026-07-29	0.4400	0.4500	0.4400	0.4500	-15.094%	130	1,183	-95.556%
2026-07-28	0.5300	0.5300	0.5300	0.5300	+26.190%	2	1,246	-96.226%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-2.326%	1	1,245	-95.238%
2026-07-24	0.4000	0.4400	0.3700	0.4300	-14.000%	634	1,245	-95.349%
2026-07-23	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,061	-96.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,062	-96.000%
2026-07-21	0.5500	0.5500	0.5500	0.5500	+12.245%	4	1,061	-96.364%
2026-07-15	0.5000	0.5000	0.4900	0.4900	+6.522%	26	1,060	-95.918%
2026-07-13	0.4600	0.4600	0.4600	0.4600	+4.545%	2	1,060	-95.652%
2026-07-10	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,059	-95.455%
2026-07-09	0.4700	0.4700	0.4600	0.4600	-26.984%	6	1,059	-95.652%
2026-07-08	0.6300	0.6300	0.6300	0.6300	+23.529%	5	1,053	-96.825%
2026-07-02	0.5100	0.5100	0.5100	0.5100	+4.082%	1	1,048	-96.078%
2026-06-29	0.4900	0.4900	0.4900	0.4900	-5.769%	3	1,048	-95.918%
2026-06-26	0.5700	0.5800	0.5200	0.5200	-1.887%	6	1,051	-96.154%
2026-06-25	0.5600	0.5600	0.5300	0.5300	-8.621%	6	1,046	-96.226%
2026-06-24	0.5600	0.5800	0.5400	0.5800	+16.000%	33	1,041	-96.552%
2026-06-23	0.5000	0.5000	0.5000	0.5000	0.000%	5	1,019	-96.000%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-5.660%	4	1,019	-96.000%
2026-06-16	0.5300	0.5300	0.5300	0.5300	+8.163%	2	1,019	-96.226%
2026-06-15	0.4400	0.4900	0.4400	0.4900	-15.517%	201	1,017	-95.918%
2026-06-12	0.6000	0.6100	0.5800	0.5800	-6.452%	20	1,128	-96.552%
2026-06-11	0.6200	0.6200	0.6200	0.6200	-17.333%	1	1,146	-96.774%
2026-06-10	0.6800	0.7600	0.6800	0.7500	+33.929%	32	1,146	-97.333%
2026-06-08	0.6200	0.6400	0.5600	0.5600	-16.418%	42	1,118	-96.429%
2026-06-05	0.6000	0.6700	0.6000	0.6700	+52.273%	3	1,109	-97.015%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-42.105%	1	1,108	-95.455%
2026-06-03	0.7600	0.7600	0.7600	0.7600	+16.923%	1	1,108	-97.368%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-18.750%	2	1,107	-96.923%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-19.192%	3	1,107	-97.500%
2026-05-13	0.9900	0.9900	0.9900	0.9900	+17.857%	1	1,104	-97.980%
2026-05-12	0.8800	0.9200	0.8400	0.8400	-4.545%	302	1,104	-97.619%
2026-05-11	0.8800	0.8800	0.8800	0.8800	-9.278%	1	1,104	-97.727%
2026-05-07	0.9700	0.9700	0.9700	0.9700	0.000%	200	815	-97.938%
2026-05-06	0.9600	0.9700	0.9500	0.9700	-5.825%	16	650	-97.938%
2026-05-05	1.0700	1.0700	1.0000	1.0300	-14.876%	92	654	-98.058%
2026-05-04	1.2500	1.2800	1.2100	1.2100	+0.833%	22	612	-98.347%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-14.894%	1	638	-98.333%
2026-04-30	1.3600	1.4100	1.3600	1.4100	-1.399%	7	638	-98.582%
2026-04-29	1.4300	1.4300	1.4300	1.4300	-11.728%	5	634	-98.601%
2026-04-28	1.7800	1.7800	1.6200	1.6200	-14.286%	12	634	-98.765%
2026-04-27	1.8700	1.8900	1.8700	1.8900	-8.696%	7	623	-98.942%
2026-04-24	0.2300	2.1000	0.2300	2.0700	-32.131%	21	617	-99.034%
2026-04-23	3.1000	3.1500	3.0500	3.0500	-9.226%	72	615	-99.344%
2026-04-22	3.3500	3.3600	3.3500	3.3600	+9.446%	8	593	-99.405%
2026-04-21	3.0700	3.0700	3.0700	3.0700	-5.538%	2	594	-99.349%
2026-04-20	3.1500	3.2700	3.1500	3.2500	+6.557%	21	594	-99.385%
2026-04-17	2.8500	3.0600	2.7000	3.0500	+1.667%	102	593	-99.344%
2026-04-16	3.3000	3.3000	3.0000	3.0000	-16.667%	55	583	-99.333%
2026-04-15	3.6500	3.7000	3.6000	3.6000	-8.861%	6	556	-99.444%
2026-04-14	4.0100	4.0100	3.9500	3.9500	-2.469%	3	553	-99.494%
2026-04-10	4.1000	4.1000	4.0500	4.0500	-6.897%	43	550	-99.506%
2026-04-09	4.5600	4.5600	4.3500	4.3500	-10.309%	65	513	-99.540%
2026-04-08	5.2300	5.3600	4.8300	4.8500	-34.459%	316	459	-99.588%
2026-04-06	7.4000	7.4000	7.4000	7.4000	-1.333%	1	383	-99.730%
2026-04-02	7.7800	8.0000	7.5000	7.5000	-10.714%	14	370	-99.733%
2026-04-01	8.3100	8.4000	7.9500	8.4000	-21.860%	20	370	-99.762%
2026-03-31	10.7500	10.7500	10.7500	10.7500	-0.922%	1	357	-99.814%
2026-03-30	10.8500	10.8500	10.8500	10.8500	+3.333%	25	358	-99.816%
2026-03-27	10.5000	10.5000	10.5000	10.5000	+8.808%	19	358	-99.810%
2026-03-26	9.6000	9.6500	9.6000	9.6500	-4.455%	2	354	-99.793%
2026-03-24	10.1500	10.1500	10.1000	10.1000	+1.000%	3	352	-99.802%
2026-03-23	10.0000	10.0000	10.0000	10.0000	-0.695%	1	350	-99.800%
2026-03-20	10.0000	10.1500	10.0000	10.0700	+4.352%	15	349	-99.801%
2026-03-18	9.9500	9.9500	9.6500	9.6500	-7.212%	100	341	-99.793%
2026-03-09	11.2000	11.2000	10.4000	10.4000	+9.474%	10	321	-99.808%
2026-03-04	10.4500	10.4500	9.5000	9.5000	-4.523%	36	313	-99.789%
2026-03-02	10.3000	10.3000	9.8600	9.9500	+2.051%	8	296	-99.799%
2026-02-27	9.9900	9.9900	9.7500	9.7500	-0.510%	5	296	-99.795%
2026-02-26	9.8500	9.8500	9.8000	9.8000	+5.946%	3	299	-99.796%
2026-02-25	9.7600	9.8500	9.2500	9.2500	-2.632%	568	76	-99.784%
2026-02-24	9.6500	9.6500	9.5000	9.5000	-7.317%	7	76	-99.789%
2026-02-23	10.2500	10.2500	10.2500	10.2500	-0.485%	1	69	-99.805%
2026-02-20	10.6000	10.6000	10.2900	10.3000	+9.574%	6	69	-99.806%
2026-02-13	9.4000	9.4000	9.4000	9.4000	+8.671%	50	19	-99.787%
2026-02-09	8.6500	8.6500	8.6500	8.6500	+4.469%	17	19	-99.769%
2026-02-06	8.2800	8.2800	8.2800	8.2800	-1.779%	1	2	-99.758%
2026-02-03	8.4300	8.4300	8.4300	8.4300	0.000%	1	1	-99.763%