Dark

INTC20260918P52.5
INTC Sep 18 2026 52.50 Put (INTC260918P00052500)
option OPRA

EOD

Jul 15, 2026

0.5600-8.197%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.5600	0.5600	0.5600	0.5600	-8.197%	5	1,012	0.000%
2026-07-14	0.6100	0.6100	0.6100	0.6100	-4.688%	5	1,015	-8.197%
2026-07-13	0.6600	0.6600	0.6000	0.6400	-8.571%	6	1,010	-12.500%
2026-07-10	0.6800	0.7000	0.6700	0.7000	+9.375%	4	1,008	-20.000%
2026-07-09	0.6400	0.6400	0.6400	0.6400	-22.892%	2	1,006	-12.500%
2026-07-08	0.8600	0.8600	0.8300	0.8300	+36.066%	37	1,006	-32.530%
2026-07-06	0.6100	0.6100	0.6100	0.6100	+7.018%	2	1,000	-8.197%
2026-07-01	0.5700	0.5700	0.5700	0.5700	+1.786%	1	998	-1.754%
2026-06-30	0.5000	0.5600	0.5000	0.5600	-5.085%	16	997	0.000%
2026-06-29	0.6800	0.7100	0.5900	0.5900	-7.813%	107	992	-5.085%
2026-06-26	0.7000	0.7000	0.6200	0.6400	0.000%	6	986	-12.500%
2026-06-24	0.6400	0.6400	0.6400	0.6400	-7.246%	1	985	-12.500%
2026-06-23	0.6900	0.6900	0.6900	0.6900	+2.985%	49	984	-18.841%
2026-06-22	0.6700	0.6700	0.6700	0.6700	+1.515%	1	935	-16.418%
2026-06-18	0.6700	0.6700	0.6600	0.6600	-20.482%	29	934	-15.152%
2026-06-16	0.8300	0.8300	0.8300	0.8300	+40.678%	2	934	-32.530%
2026-06-15	0.6300	0.6300	0.5900	0.5900	-34.444%	11	936	-5.085%
2026-06-11	0.7500	0.9000	0.7500	0.9000	-12.621%	5	936	-37.778%
2026-06-10	0.9400	1.0600	0.9400	1.0300	+28.750%	263	938	-45.631%
2026-06-08	0.9200	0.9200	0.6500	0.8000	-10.112%	35	922	-30.000%
2026-06-01	0.9200	0.9200	0.8900	0.8900	+48.333%	15	923	-37.079%
2026-05-29	0.6000	0.6000	0.6000	0.6000	-20.000%	1	908	-6.667%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-21.875%	2	908	-25.333%
2026-05-20	0.9600	0.9600	0.9600	0.9600	-20.000%	1	908	-41.667%
2026-05-19	1.2000	1.2000	1.2000	1.2000	+4.348%	2	905	-53.333%
2026-05-18	1.0900	1.1500	1.0900	1.1500	+7.477%	2	905	-51.304%
2026-05-15	1.2100	1.2100	1.0700	1.0700	+4.902%	61	905	-47.664%
2026-05-14	1.0200	1.0200	1.0200	1.0200	+8.511%	1	844	-45.098%
2026-05-13	1.0000	1.0000	0.9400	0.9400	-12.963%	7	847	-40.426%
2026-05-12	1.0800	1.1000	1.0800	1.0800	-1.818%	6	847	-48.148%
2026-05-11	1.3000	1.3000	1.1000	1.1000	-11.290%	19	847	-49.091%
2026-05-08	1.2400	1.2400	1.2400	1.2400	-7.463%	29	841	-54.839%
2026-05-07	1.3000	1.3400	1.2900	1.3400	+12.605%	383	821	-58.209%
2026-05-06	1.2500	1.2500	1.1900	1.1900	-9.160%	14	973	-52.941%
2026-05-05	1.3000	1.3600	1.2800	1.3100	-18.634%	160	964	-57.252%
2026-05-04	1.6700	1.6700	1.6000	1.6100	-3.012%	25	868	-65.217%
2026-05-01	1.6400	1.7200	1.6400	1.6600	-6.742%	18	877	-66.265%
2026-04-30	1.7800	1.7800	1.7800	1.7800	0.000%	6	877	-68.539%
2026-04-29	1.7900	1.8100	1.7100	1.7800	-16.822%	18	878	-68.539%
2026-04-28	2.3700	2.3700	2.1100	2.1400	-10.460%	89	875	-73.832%
2026-04-27	2.4200	2.4200	2.3900	2.3900	-5.534%	8	866	-76.569%
2026-04-24	2.0800	2.5300	2.0800	2.5300	-40.471%	40	865	-77.866%
2026-04-23	4.2000	4.2500	4.0500	4.2500	-6.593%	86	871	-86.824%
2026-04-22	4.3000	4.6000	4.3000	4.5500	+5.814%	26	867	-87.692%
2026-04-21	4.1000	4.4000	4.1000	4.3000	-2.494%	425	669	-86.977%
2026-04-20	4.3000	4.5000	4.3000	4.4100	+7.299%	60	669	-87.302%
2026-04-17	3.7000	4.1500	3.7000	4.1100	+1.481%	43	625	-86.375%
2026-04-16	4.3500	4.3500	4.0500	4.0500	-15.625%	63	600	-86.173%
2026-04-15	4.9000	4.9000	4.6000	4.8000	-7.692%	60	564	-88.333%
2026-04-14	5.2000	5.2000	5.1500	5.2000	+6.122%	13	552	-89.231%
2026-04-13	5.0700	5.0700	4.7500	4.9000	-7.197%	23	548	-88.571%
2026-04-10	5.4500	5.5000	5.2000	5.2800	-6.050%	114	538	-89.394%
2026-04-09	5.8900	6.0500	5.5900	5.6200	-12.868%	126	481	-90.036%
2026-04-08	7.2400	7.2400	6.3000	6.4500	-25.000%	105	481	-91.318%
2026-04-07	8.5500	8.8000	8.5000	8.6000	-6.011%	26	456	-93.488%
2026-04-06	8.9500	9.4000	8.7500	9.1500	-3.175%	116	440	-93.880%
2026-04-02	9.5500	9.5500	9.4500	9.4500	-9.569%	57	428	-94.074%
2026-04-01	10.5500	10.5500	10.2500	10.4500	-18.039%	291	428	-94.641%
2026-03-27	12.5900	12.7500	12.5900	12.7500	+9.914%	34	171	-95.608%
2026-03-26	11.4000	11.6000	11.4000	11.6000	+5.455%	6	185	-95.172%
2026-03-25	11.0000	11.0000	11.0000	11.0000	-9.390%	8	179	-94.909%
2026-03-18	12.1400	12.1400	12.1400	12.1400	+16.731%	9	179	-95.387%
2026-03-16	10.4000	10.4000	10.4000	10.4000	-4.147%	11	188	-94.615%
2026-03-11	10.5500	10.8500	10.5500	10.8500	0.000%	10	199	-94.839%
2026-03-10	10.8500	10.8500	10.8500	10.8500	-12.851%	16	191	-94.839%
2026-03-06	12.4500	12.4500	12.4500	12.4500	+2.049%	1	191	-95.502%
2026-03-05	11.8000	12.2000	11.8000	12.2000	-0.327%	34	190	-95.410%
2026-03-02	12.2900	12.2900	12.2400	12.2400	-0.082%	2	156	-95.425%
2026-02-27	12.3000	12.3000	12.2500	12.2500	+0.410%	2	156	-95.429%
2026-02-26	12.1500	12.2000	12.1500	12.2000	+6.087%	2	156	-95.410%
2026-02-25	12.0700	12.0700	11.5000	11.5000	-2.128%	27	146	-95.130%
2026-02-24	11.7500	11.7500	11.7500	11.7500	-4.858%	7	146	-95.234%
2026-02-19	12.3500	12.3500	12.3500	12.3500	+11.261%	1	139	-95.466%
2026-02-10	10.9200	11.1000	10.9100	11.1000	+11.558%	50	140	-94.955%
2026-02-09	10.7000	10.7000	9.9500	9.9500	-0.896%	37	157	-94.372%
2026-02-06	10.4200	10.4300	10.0000	10.0400	-10.835%	53	124	-94.422%
2026-02-05	10.8700	11.5700	10.8500	11.2600	+6.226%	45	134	-95.027%
2026-02-04	10.6000	10.6000	10.6000	10.6000	+1.435%	15	127	-94.717%
2026-02-03	10.5000	10.5000	10.4500	10.4500	-2.791%	10	127	-94.641%
2026-02-02	11.5100	11.5400	10.7500	10.7500	-6.359%	54	125	-94.791%
2026-01-30	10.6300	11.4900	10.5800	11.4800	+5.321%	38	114	-95.122%
2026-01-29	10.9000	11.0000	10.9000	10.9000	+1.490%	30	110	-94.862%
2026-01-28	11.2300	11.2300	10.7100	10.7400	-15.433%	230	82	-94.786%
2026-01-27	12.7000	12.7000	12.7000	12.7000	+6.365%	1	77	-95.591%
2026-01-23	11.8800	12.1500	11.8800	11.9400	+27.701%	7	76	-95.310%
2026-01-21	10.8500	10.8500	9.3000	9.3500	-16.518%	85	81	-94.011%
2026-01-20	10.5000	11.2000	10.5000	11.2000	-1.060%	18	19	-95.000%
2026-01-16	11.2100	11.3200	11.2100	11.3200	+1.252%	2	2	-95.053%
2026-01-15	11.1800	11.1800	11.1800	11.1800	-4.034%	1	2	-94.991%
2026-01-14	11.6500	11.6500	11.6500	11.6500	0.000%	1	1	-95.193%