Dark

INTC20260918P55
INTC Sep 18 2026 55.00 Put (INTC260918P00055000)
option OPRA

EOD

Sep 2, 2026

0.0400+33.333%(+0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0400	0.0400	0.0300	0.0400	+33.333%	17	6,809	0.000%
2026-09-01	0.0300	0.0300	0.0300	0.0300	0.000%	100	6,821	+33.333%
2026-08-31	0.0400	0.0400	0.0200	0.0300	-25.000%	14	6,821	+33.333%
2026-08-28	0.0300	0.0600	0.0300	0.0400	+33.333%	7	6,833	0.000%
2026-08-27	0.0700	0.0700	0.0300	0.0300	-50.000%	7	6,831	+33.333%
2026-08-26	0.0400	0.0600	0.0400	0.0600	-14.286%	25	6,832	-33.333%
2026-08-25	0.0600	0.0700	0.0600	0.0700	0.000%	11	6,851	-42.857%
2026-08-24	0.0600	0.1000	0.0600	0.0700	+16.667%	2,545	6,850	-42.857%
2026-08-21	0.0700	0.0800	0.0600	0.0600	-14.286%	1,014	7,002	-33.333%
2026-08-20	0.0600	0.0800	0.0400	0.0700	+40.000%	4,578	8,001	-42.857%
2026-08-19	0.0500	0.0800	0.0500	0.0500	-16.667%	85	5,853	-20.000%
2026-08-18	0.0600	0.0600	0.0600	0.0600	-14.286%	17	5,925	-33.333%
2026-08-17	0.0500	0.0700	0.0400	0.0700	+40.000%	23	5,938	-42.857%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-16.667%	1	5,956	-20.000%
2026-08-13	0.1000	0.1000	0.0500	0.0600	+100.000%	19	5,956	-33.333%
2026-08-12	0.1400	0.1400	0.0300	0.0300	-70.000%	3,276	5,972	+33.333%
2026-08-11	0.1600	0.1600	0.1000	0.1000	-9.091%	267	3,091	-60.000%
2026-08-10	0.1800	0.1800	0.1100	0.1100	-26.667%	80	2,987	-63.636%
2026-08-07	0.2900	0.2900	0.1500	0.1500	-34.783%	65	3,000	-73.333%
2026-08-06	0.3800	0.3800	0.2200	0.2300	0.000%	44	3,023	-82.609%
2026-08-05	0.3000	0.3000	0.2200	0.2300	-32.353%	110	3,018	-82.609%
2026-08-04	0.4100	0.4100	0.3400	0.3400	-35.849%	29	3,018	-88.235%
2026-08-03	0.7100	0.7100	0.5300	0.5300	+3.922%	97	3,019	-92.453%
2026-07-31	0.4900	0.5900	0.4000	0.5100	-10.526%	31	3,002	-92.157%
2026-07-30	0.8000	0.8000	0.5700	0.5700	-49.107%	48	2,992	-92.982%
2026-07-29	1.0000	1.1600	0.9300	1.1200	+20.430%	48	2,994	-96.429%
2026-07-28	0.9000	1.1400	0.8400	0.9300	+36.765%	176	2,973	-95.699%
2026-07-27	0.6900	0.8800	0.6700	0.6800	-13.924%	257	3,009	-94.118%
2026-07-24	0.6300	0.7900	0.6000	0.7900	-8.140%	241	2,915	-94.937%
2026-07-23	0.9200	0.9200	0.8000	0.8600	-4.444%	39	2,975	-95.349%
2026-07-22	0.8100	0.9000	0.8100	0.9000	+1.124%	25	2,957	-95.556%
2026-07-21	0.9000	0.9200	0.8200	0.8900	-11.881%	54	2,955	-95.506%
2026-07-20	0.9900	1.0500	0.9700	1.0100	-26.277%	808	2,945	-96.040%
2026-07-17	1.3400	1.3800	1.1100	1.3700	+25.688%	101	2,461	-97.080%
2026-07-16	0.8500	1.0900	0.8500	1.0900	+25.287%	58	2,463	-96.330%
2026-07-15	0.6900	0.9000	0.6900	0.8700	+24.286%	15	2,460	-95.402%
2026-07-14	0.7100	0.7100	0.7000	0.7000	-15.663%	2	2,459	-94.286%
2026-07-13	0.7500	0.8300	0.7500	0.8300	+18.571%	21	2,459	-95.181%
2026-07-10	0.8000	0.8400	0.7000	0.7000	-13.580%	16	2,447	-94.286%
2026-07-09	0.7500	0.8500	0.7500	0.8100	-17.347%	67	2,434	-95.062%
2026-07-08	0.9900	1.0100	0.9500	0.9800	+8.889%	34	2,429	-95.918%
2026-07-07	0.9400	1.0000	0.9000	0.9000	+34.328%	25	2,416	-95.556%
2026-07-06	0.7000	0.7000	0.6700	0.6700	-26.374%	46	2,403	-94.030%
2026-07-02	0.6500	0.9100	0.6500	0.9100	+35.821%	42	2,400	-95.604%
2026-07-01	0.6600	0.7000	0.6600	0.6700	+11.667%	811	2,400	-94.030%
2026-06-30	0.6200	0.6400	0.6000	0.6000	-18.919%	17	1,628	-93.333%
2026-06-29	0.7400	0.7400	0.7400	0.7400	-5.128%	2	1,615	-94.595%
2026-06-26	0.7900	0.7900	0.7800	0.7800	+1.299%	15	1,617	-94.872%
2026-06-25	0.8700	0.8700	0.7700	0.7700	+1.316%	228	1,621	-94.805%
2026-06-24	0.7300	0.8900	0.7100	0.7600	-6.173%	32	1,774	-94.737%
2026-06-23	0.7500	0.8400	0.7500	0.8100	+30.645%	16	1,757	-95.062%
2026-06-22	0.6700	0.7100	0.6200	0.6200	-21.519%	32	1,746	-93.548%
2026-06-18	0.6600	0.8400	0.6600	0.7900	-2.469%	143	1,693	-94.937%
2026-06-17	0.8000	0.8200	0.7700	0.8100	+19.118%	21	1,693	-95.062%
2026-06-15	0.7200	0.7700	0.6800	0.6800	-24.444%	6	1,693	-94.118%
2026-06-12	0.9300	1.0200	0.8700	0.9000	-11.765%	8	1,693	-95.556%
2026-06-11	0.9300	1.0200	0.9300	1.0200	-17.742%	2	1,689	-96.078%
2026-06-10	1.1800	1.2500	1.1800	1.2400	-6.061%	32	1,689	-96.774%
2026-06-09	0.9600	1.4000	0.9600	1.3200	+33.333%	18	1,666	-96.970%
2026-06-08	1.0100	1.0600	0.9600	0.9900	-23.846%	77	1,669	-95.960%
2026-06-05	0.9700	1.3000	0.9700	1.3000	+73.333%	38	1,671	-96.923%
2026-06-04	0.7700	0.7700	0.7400	0.7500	-25.000%	24	1,664	-94.667%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-7.407%	3	1,655	-96.000%
2026-06-02	1.0800	1.1700	1.0800	1.0800	+2.857%	6	1,658	-96.296%
2026-06-01	1.1100	1.1300	1.0500	1.0500	+11.702%	37	1,658	-96.190%
2026-05-29	0.7900	0.9400	0.7900	0.9400	+18.987%	169	1,633	-95.745%
2026-05-28	0.9000	0.9000	0.7900	0.7900	-13.187%	7	1,627	-94.937%
2026-05-27	0.9500	0.9700	0.8900	0.9100	-1.087%	104	1,625	-95.604%
2026-05-26	0.8600	0.9200	0.8600	0.9200	0.000%	11	1,570	-95.652%
2026-05-22	0.9500	0.9500	0.9200	0.9200	-5.155%	19	1,571	-95.652%
2026-05-21	1.0500	1.0500	0.9700	0.9700	-15.652%	20	1,575	-95.876%
2026-05-20	1.0000	1.1500	1.0000	1.1500	-7.258%	27	1,575	-96.522%
2026-05-19	1.3900	1.4300	1.2400	1.2400	-4.615%	60	1,569	-96.774%
2026-05-18	1.3000	1.4200	1.3000	1.3000	-18.239%	61	1,569	-96.923%
2026-05-15	1.4300	1.5900	1.2800	1.5900	+27.200%	8	1,569	-97.484%
2026-05-14	1.2600	1.2900	1.2500	1.2500	0.000%	67	1,554	-96.800%
2026-05-13	1.2600	1.2600	1.2500	1.2500	-3.846%	3	1,553	-96.800%
2026-05-12	1.4000	1.4000	1.2600	1.3000	-4.412%	107	1,553	-96.923%
2026-05-11	1.4100	1.4100	1.2700	1.3600	-7.483%	127	1,553	-97.059%
2026-05-08	1.4300	1.5300	1.3800	1.4700	-3.922%	272	1,535	-97.279%
2026-05-07	1.5000	1.5300	1.4500	1.5300	0.000%	110	1,413	-97.386%
2026-05-06	1.5700	1.6200	1.4300	1.5300	-2.548%	168	1,340	-97.386%
2026-05-05	1.6100	1.6400	1.5500	1.5700	-16.931%	163	1,339	-97.452%
2026-05-04	2.0500	2.0500	1.8900	1.8900	-6.897%	230	1,333	-97.884%
2026-05-01	2.0000	2.0600	1.9500	2.0300	-6.881%	113	1,523	-98.030%
2026-04-30	2.0600	2.2700	2.0000	2.1800	+1.395%	71	1,523	-98.165%
2026-04-29	2.3700	2.3800	2.0800	2.1500	-18.868%	134	1,538	-98.140%
2026-04-28	3.0000	3.0000	2.6400	2.6500	-3.636%	77	1,492	-98.491%
2026-04-27	3.1500	3.1500	2.7500	2.7500	-15.385%	237	1,475	-98.545%
2026-04-24	2.5300	3.3500	1.9900	3.2500	-37.500%	372	1,564	-98.769%
2026-04-23	4.9500	5.3000	4.8800	5.2000	-6.306%	412	1,280	-99.231%
2026-04-22	5.0000	5.5500	5.0000	5.5500	+4.915%	54	1,104	-99.279%
2026-04-21	4.8700	5.3500	4.8700	5.2900	+0.762%	91	1,060	-99.244%
2026-04-20	4.8000	5.4000	4.8000	5.2500	+5.422%	395	1,060	-99.238%
2026-04-17	4.7900	5.0500	4.5400	4.9800	-1.386%	152	829	-99.197%
2026-04-16	5.3600	5.3600	5.0000	5.0500	-12.931%	51	762	-99.208%
2026-04-15	6.0500	6.0500	5.5500	5.8000	-4.132%	46	722	-99.310%
2026-04-14	5.8500	6.3100	5.8500	6.0500	+6.514%	184	703	-99.339%
2026-04-13	5.9500	6.0200	5.6500	5.6800	-9.841%	59	577	-99.296%
2026-04-10	6.3500	6.4000	6.2000	6.3000	-5.970%	177	559	-99.365%
2026-04-09	7.1000	7.1200	6.6900	6.7000	-11.258%	59	488	-99.403%
2026-04-08	8.0000	8.1300	7.3100	7.5500	-24.726%	95	463	-99.470%
2026-04-07	10.1000	10.2100	10.0300	10.0300	-16.137%	5	439	-99.601%
2026-04-01	12.0100	12.0100	11.9600	11.9600	-10.412%	2	440	-99.666%
2026-03-26	13.1500	13.3500	13.1500	13.3500	-2.126%	15	441	-99.700%
2026-03-23	13.6400	13.6400	13.6400	13.6400	-6.575%	20	441	-99.707%
2026-03-20	14.6000	14.6000	14.6000	14.6000	+7.908%	1	441	-99.726%
2026-03-05	13.5300	13.5300	13.5300	13.5300	-3.357%	1	454	-99.704%
2026-03-04	14.0000	14.0000	14.0000	14.0000	-6.355%	1	454	-99.714%
2026-03-03	15.6000	15.6000	14.9500	14.9500	+6.406%	3	454	-99.732%
2026-02-27	14.0500	14.0500	14.0500	14.0500	+1.444%	2	453	-99.715%
2026-02-26	13.8500	13.8500	13.8500	13.8500	0.000%	1	454	-99.711%
2026-02-25	13.9000	13.9000	13.8500	13.8500	-7.047%	354	277	-99.711%
2026-02-20	14.9000	14.9000	14.9000	14.9000	+16.863%	1	277	-99.732%
2026-02-10	12.5300	12.7500	12.5300	12.7500	+5.111%	50	278	-99.686%
2026-02-09	12.3300	12.4200	12.1300	12.1300	+1.762%	32	303	-99.670%
2026-02-06	12.0200	12.0200	11.8900	11.9200	-9.216%	7	271	-99.664%
2026-02-05	11.9500	13.4000	11.9500	13.1300	+5.462%	14	275	-99.695%
2026-02-04	12.7000	12.7000	12.4500	12.4500	+1.799%	51	275	-99.679%
2026-02-02	13.1700	13.2000	12.1600	12.2300	-7.698%	56	274	-99.673%
2026-01-30	12.5100	13.2500	12.5100	13.2500	+5.159%	38	271	-99.698%
2026-01-29	12.8500	12.8500	12.6000	12.6000	+1.613%	46	276	-99.683%
2026-01-28	12.5000	12.5000	12.4000	12.4000	-20.513%	2	321	-99.677%
2026-01-26	14.7000	15.6200	14.7000	15.6000	+7.586%	6	321	-99.744%
2026-01-23	13.5000	14.5000	12.9700	14.5000	+40.097%	98	318	-99.724%
2026-01-22	10.9000	10.9000	10.2100	10.3500	-3.631%	135	270	-99.614%
2026-01-21	10.9500	11.2000	10.7400	10.7400	-16.744%	95	195	-99.628%
2026-01-20	12.3400	12.9000	12.3400	12.9000	+1.976%	7	172	-99.690%
2026-01-15	12.6800	12.6800	12.5500	12.6500	-4.887%	5	166	-99.684%
2026-01-14	13.1500	13.3000	13.1500	13.3000	-4.110%	6	164	-99.699%
2026-01-13	13.6500	13.8700	13.6500	13.8700	-4.674%	13	169	-99.712%
2026-01-09	14.5000	14.5500	14.5000	14.5500	-7.911%	49	168	-99.725%
2025-12-03	15.8000	15.8000	15.8000	15.8000	-10.125%	40	192	-99.747%
2025-11-28	17.5800	17.5800	17.5800	17.5800	-13.950%	5	230	-99.772%
2025-11-13	20.4200	20.4300	20.4200	20.4300	+16.477%	150	225	-99.804%
2025-10-29	17.5000	17.5400	17.5000	17.5400	-7.196%	2	288	-99.772%
2025-10-24	18.7200	18.9000	18.7200	18.9000	-4.786%	41	289	-99.788%
2025-10-23	19.9000	19.9000	19.8500	19.8500	-0.750%	7	295	-99.798%
2025-10-22	20.0000	20.0000	20.0000	20.0000	+0.756%	150	288	-99.800%
2025-10-20	19.8500	19.8500	19.8500	19.8500	-2.934%	30	138	-99.798%
2025-10-13	20.4500	20.4500	20.4500	20.4500	-0.487%	40	108	-99.804%
2025-10-08	20.5500	20.5500	20.5500	20.5500	+0.983%	40	68	-99.805%
2025-10-07	20.3500	20.3500	20.3500	20.3500	-0.245%	1	28	-99.803%
2025-10-03	20.3500	20.4000	20.3500	20.4000	0.000%	28	28	-99.804%