Dark

INTC20260918P50
INTC Sep 18 2026 50.00 Put (INTC260918P00050000)
option OPRA

EOD

Jul 16, 2026

0.6300+18.868%(+0.1000)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5700	0.7100	0.5600	0.6300	+18.868%	67	9,407	0.000%
2026-07-15	0.5300	0.5800	0.5000	0.5300	+20.455%	59	9,396	+18.868%
2026-07-14	0.5000	0.5000	0.4400	0.4400	-10.204%	102	9,400	+43.182%
2026-07-13	0.6400	0.6400	0.4600	0.4900	+2.083%	41	9,499	+28.571%
2026-07-10	0.5400	0.5400	0.4800	0.4800	-9.434%	22	9,489	+31.250%
2026-07-09	0.5300	0.5300	0.5300	0.5300	-13.115%	168	9,476	+18.868%
2026-07-08	0.6900	0.6900	0.6100	0.6100	-8.955%	21	9,341	+3.279%
2026-07-07	0.6300	0.6800	0.6200	0.6700	+34.000%	134	9,335	-5.970%
2026-07-06	0.5600	0.5600	0.4900	0.5000	-25.373%	40	9,253	+26.000%
2026-07-02	0.6000	0.6700	0.6000	0.6700	+34.000%	30	9,235	-5.970%
2026-07-01	0.5100	0.5100	0.4600	0.5000	+2.041%	22	9,235	+26.000%
2026-06-30	0.5400	0.5400	0.4500	0.4900	-15.517%	19	9,229	+28.571%
2026-06-29	0.5900	0.6100	0.5800	0.5800	-4.918%	14	9,216	+8.621%
2026-06-26	0.5700	0.6100	0.5500	0.6100	+5.172%	38	9,224	+3.279%
2026-06-25	0.6000	0.6500	0.5600	0.5800	-1.695%	23	9,239	+8.621%
2026-06-24	0.5800	0.6200	0.5200	0.5900	-3.279%	29	9,218	+6.780%
2026-06-23	0.5500	0.6200	0.5500	0.6100	+17.308%	89	9,211	+3.279%
2026-06-22	0.5500	0.5500	0.4900	0.5200	-5.455%	303	9,192	+21.154%
2026-06-18	0.4800	0.5900	0.4800	0.5500	-8.333%	59	9,171	+14.545%
2026-06-16	0.5400	0.6100	0.5200	0.6000	+15.385%	104	9,171	+5.000%
2026-06-15	0.6000	0.6000	0.4800	0.5200	-20.000%	217	9,149	+21.154%
2026-06-12	0.6500	0.6500	0.6500	0.6500	+4.839%	33	9,143	-3.077%
2026-06-11	0.6500	0.7400	0.6000	0.6200	-19.481%	171	9,173	+1.613%
2026-06-10	0.7200	0.8200	0.7200	0.7700	-6.098%	756	9,226	-18.182%
2026-06-09	0.6000	1.0500	0.6000	0.8200	+24.242%	577	9,489	-23.171%
2026-06-08	0.8000	0.8000	0.6200	0.6600	-25.843%	492	9,537	-4.545%
2026-06-05	0.5800	0.8900	0.5800	0.8900	+67.925%	106	9,712	-29.213%
2026-06-04	0.6100	0.6500	0.4900	0.5300	-8.621%	54	9,674	+18.868%
2026-06-03	0.6200	0.6800	0.5800	0.5800	-19.444%	193	9,654	+8.621%
2026-06-02	0.7700	0.7700	0.7200	0.7200	-5.263%	32	9,593	-12.500%
2026-06-01	0.6500	0.8000	0.6500	0.7600	+35.714%	123	9,588	-17.105%
2026-05-29	0.5000	0.5700	0.4800	0.5600	0.000%	12	9,561	+12.500%
2026-05-28	0.6000	0.6200	0.5600	0.5600	-11.111%	50	9,552	+12.500%
2026-05-27	0.6600	0.7200	0.6200	0.6300	-4.545%	53	9,528	0.000%
2026-05-26	0.6100	0.7000	0.6100	0.6600	-1.493%	9	9,476	-4.545%
2026-05-22	0.6300	0.7200	0.6000	0.6700	-4.286%	56	9,477	-5.970%
2026-05-21	0.6800	0.7000	0.6500	0.7000	-6.667%	164	9,435	-10.000%
2026-05-20	0.7000	0.8300	0.7000	0.7500	-8.537%	46	9,435	-16.000%
2026-05-19	0.8800	0.9400	0.8200	0.8200	-7.865%	76	9,308	-23.171%
2026-05-18	0.9000	0.9700	0.8800	0.8900	-3.261%	25	9,308	-29.213%
2026-05-15	1.0000	1.0100	0.9100	0.9200	+8.235%	71	9,308	-31.522%
2026-05-14	0.8500	0.9100	0.8000	0.8500	+2.410%	5,970	9,302	-25.882%
2026-05-13	0.8200	0.9100	0.7800	0.8300	-4.598%	63	7,023	-24.096%
2026-05-12	0.9900	0.9900	0.8700	0.8700	-8.421%	33	7,023	-27.586%
2026-05-11	0.9900	1.0300	0.9300	0.9500	-9.524%	101	7,023	-33.684%
2026-05-08	1.0600	1.1800	1.0000	1.0500	-1.869%	162	6,983	-40.000%
2026-05-07	1.0800	1.1100	1.0300	1.0700	-0.926%	149	6,917	-41.121%
2026-05-06	1.0800	1.1100	1.0300	1.0800	-6.087%	53	7,018	-41.667%
2026-05-05	1.1500	1.1500	1.0800	1.1500	-13.534%	2,962	7,019	-45.217%
2026-05-04	1.4100	1.4100	1.2800	1.3300	-3.623%	77	4,449	-52.632%
2026-05-01	1.3600	1.4500	1.3000	1.3800	-4.167%	607	4,418	-54.348%
2026-04-30	1.3600	1.5500	1.3500	1.4400	0.000%	158	4,418	-56.250%
2026-04-29	1.6300	1.6300	1.3700	1.4400	-19.101%	529	4,413	-56.250%
2026-04-28	2.0500	2.0600	1.7300	1.7800	-7.772%	276	4,392	-64.607%
2026-04-27	1.9100	2.1000	1.9100	1.9300	-8.095%	151	4,381	-67.358%
2026-04-24	1.9500	2.3400	1.5200	2.1000	-40.510%	1,114	4,371	-70.000%
2026-04-23	3.3000	3.6500	3.3000	3.5300	-5.867%	2,415	3,786	-82.153%
2026-04-22	3.1400	3.7600	3.1400	3.7500	+8.696%	26	2,989	-83.200%
2026-04-21	3.3500	3.6000	3.3500	3.4500	-1.989%	62	3,001	-81.739%
2026-04-20	3.2000	3.6000	3.2000	3.5200	+8.308%	109	3,001	-82.102%
2026-04-17	3.1000	3.4000	2.9500	3.2500	-2.108%	1,712	2,959	-80.615%
2026-04-16	3.8400	4.0000	3.3000	3.3200	-14.872%	138	2,941	-81.024%
2026-04-15	4.1500	4.1500	3.7700	3.9000	-5.340%	52	2,904	-83.846%
2026-04-14	4.1500	4.4000	4.1200	4.1200	+4.569%	233	2,880	-84.709%
2026-04-13	4.5200	4.5200	3.9400	3.9400	-11.461%	113	2,874	-84.010%
2026-04-10	4.7000	4.7000	4.3000	4.4500	-3.261%	170	2,879	-85.843%
2026-04-09	5.0000	5.1000	4.5000	4.6000	-13.534%	1,740	2,613	-86.304%
2026-04-08	6.0000	6.0000	5.0500	5.3200	-27.619%	368	1,374	-88.158%
2026-04-07	7.0500	7.5800	7.0500	7.3500	-5.039%	43	1,359	-91.429%
2026-04-06	7.6300	7.9500	7.6300	7.7400	-3.250%	146	1,358	-91.860%
2026-04-02	9.6000	9.6000	8.0000	8.0000	-11.111%	21	1,339	-92.125%
2026-04-01	8.7000	9.0000	8.7000	9.0000	-17.808%	262	1,339	-93.000%
2026-03-31	11.6900	11.6900	10.9500	10.9500	-9.877%	41	1,517	-94.247%
2026-03-30	11.5500	12.1500	11.5500	12.1500	+18.537%	39	1,497	-94.815%
2026-03-26	10.0000	10.2500	9.7500	10.2500	+13.889%	36	1,479	-93.854%
2026-03-25	9.1900	9.1900	9.0000	9.0000	-15.094%	9	1,481	-93.000%
2026-03-23	10.3500	10.6000	10.1000	10.6000	-3.636%	5	1,481	-94.057%
2026-03-20	10.6800	11.0000	10.6800	11.0000	+10.553%	2	1,480	-94.273%
2026-03-19	10.0500	10.0500	9.9500	9.9500	-7.009%	2	1,478	-93.668%
2026-03-17	10.3500	10.7000	10.3500	10.7000	+18.232%	6	1,477	-94.112%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-9.950%	1	1,476	-93.039%
2026-03-12	10.0500	10.0500	10.0500	10.0500	+6.915%	2	1,476	-93.731%
2026-03-10	9.4000	9.4000	9.4000	9.4000	-10.476%	18	1,476	-93.298%
2026-03-09	11.1000	11.1000	10.5000	10.5000	-2.326%	13	1,461	-94.000%
2026-03-06	10.7500	10.9000	10.7500	10.7500	+4.878%	14	1,470	-94.140%
2026-03-05	10.2700	10.6000	10.1900	10.2500	-1.157%	15	1,468	-93.854%
2026-03-04	10.0700	10.3700	10.0700	10.3700	-2.170%	3	1,466	-93.925%
2026-03-02	10.9500	10.9500	10.6000	10.6000	+2.415%	15	1,465	-94.057%
2026-02-27	10.6000	10.6000	10.2000	10.3500	-1.429%	42	1,459	-93.913%
2026-02-26	10.5500	10.5500	10.5000	10.5000	+6.599%	30	1,422	-94.000%
2026-02-25	10.3600	10.3600	9.8500	9.8500	-2.956%	6	1,397	-93.604%
2026-02-24	10.3500	10.3500	10.1500	10.1500	-8.969%	7	1,397	-93.793%
2026-02-23	11.1500	11.1500	11.1500	11.1500	+12.060%	1	1,390	-94.350%
2026-02-17	9.9500	9.9500	9.9500	9.9500	-2.451%	1	1,390	-93.668%
2026-02-13	10.2000	10.2000	10.2000	10.2000	+0.990%	1	1,391	-93.824%
2026-02-12	9.9000	10.1000	9.9000	10.1000	+5.759%	3	1,391	-93.762%
2026-02-11	9.3500	9.5500	9.3500	9.5500	-4.975%	34	1,391	-93.403%
2026-02-10	9.6100	10.0500	9.6100	10.0500	+19.643%	702	1,390	-93.731%
2026-02-09	8.6000	8.6000	8.4000	8.4000	-3.114%	238	693	-92.500%
2026-02-06	8.8700	8.9700	8.5700	8.6700	-9.593%	108	460	-92.734%
2026-02-05	9.1000	9.8900	9.1000	9.5900	+3.118%	66	446	-93.431%
2026-02-04	10.0000	10.0000	9.2500	9.3000	-8.374%	7	474	-93.226%
2026-01-30	9.1500	10.1500	9.0000	10.1500	+11.050%	24	477	-93.793%
2026-01-28	9.3700	9.4400	9.0300	9.1400	-16.530%	282	473	-93.107%
2026-01-27	11.0500	11.1500	10.9000	10.9500	-7.046%	88	518	-94.247%
2026-01-26	11.4300	11.7800	11.4300	11.7800	+8.372%	62	525	-94.652%
2026-01-23	10.5300	10.8700	10.0000	10.8700	+34.198%	57	468	-94.204%
2026-01-22	8.0000	8.1000	7.6000	8.1000	+1.887%	26	448	-92.222%
2026-01-21	8.0500	8.2500	7.9500	7.9500	-16.316%	9	443	-92.075%
2026-01-20	9.0000	9.6000	8.9000	9.5000	-4.040%	95	437	-93.368%
2026-01-16	9.3500	9.9000	9.3500	9.9000	+5.319%	23	407	-93.636%
2026-01-15	9.0000	9.4700	8.9800	9.4000	-2.083%	149	407	-93.298%
2026-01-14	9.8500	10.0600	9.6000	9.6000	-4.950%	259	306	-93.438%
2026-01-13	10.3100	10.3500	10.0100	10.1000	-11.404%	56	101	-93.762%
2026-01-09	12.0500	12.0500	11.1500	11.4000	-2.979%	11	55	-94.474%
2026-01-07	11.5500	11.7500	11.5500	11.7500	-24.389%	4	49	-94.638%
2025-12-23	15.4500	15.5400	15.4500	15.5400	+4.365%	12	49	-95.946%
2025-12-12	14.8900	14.8900	14.8900	14.8900	+23.058%	1	49	-95.769%
2025-12-03	12.1500	12.6000	12.0000	12.1000	-1.466%	48	49	-94.793%
2025-12-02	12.2800	12.2800	12.2800	12.2800	-20.569%	1	10	-94.870%
2025-11-26	15.4600	15.4600	15.4600	15.4600	-4.450%	2	8	-95.925%
2025-11-24	16.1800	16.1800	16.1800	16.1800	-2.530%	2	8	-96.106%
2025-11-13	16.6000	16.6000	16.6000	16.6000	+8.143%	2	8	-96.205%
2025-11-12	15.3200	15.3500	15.3200	15.3500	+1.656%	4	8	-95.896%
2025-10-24	14.7200	15.1000	14.7200	15.1000	-4.430%	2	5	-95.828%
2025-10-23	15.8000	15.8000	15.8000	15.8000	-1.188%	2	3	-96.013%
2025-10-17	15.9900	15.9900	15.9900	15.9900	-0.991%	1	1	-96.060%
2025-10-02	16.1500	16.1500	16.1500	16.1500	0.000%	1	1	-96.099%