Dark

INTC20260918P60
INTC Sep 18 2026 60.00 Put (INTC260918P00060000)
option OPRA

EOD

Sep 2, 2026

0.0500-16.667%(-0.0100)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0500	0.0700	0.0400	0.0500	-16.667%	140	16,261	0.000%
2026-09-01	0.0600	0.0600	0.0500	0.0600	+20.000%	17	16,260	-16.667%
2026-08-31	0.0600	0.0700	0.0400	0.0500	-28.571%	55	16,269	0.000%
2026-08-28	0.1200	0.1200	0.0600	0.0700	0.000%	8,583	16,269	-28.571%
2026-08-27	0.1000	0.1000	0.0600	0.0700	-30.000%	376	8,955	-28.571%
2026-08-26	0.1100	0.1400	0.0900	0.1000	0.000%	65	9,210	-50.000%
2026-08-25	0.1100	0.1200	0.1000	0.1000	-9.091%	107	9,210	-50.000%
2026-08-24	0.1500	0.1900	0.1100	0.1100	-15.385%	264	9,186	-54.545%
2026-08-21	0.1300	0.1400	0.1100	0.1300	+18.182%	115	9,073	-61.538%
2026-08-20	0.1200	0.1300	0.1000	0.1100	0.000%	104	9,065	-54.545%
2026-08-19	0.1200	0.1600	0.1000	0.1100	+10.000%	117	9,076	-54.545%
2026-08-18	0.2100	0.2100	0.1000	0.1000	+11.111%	118	9,053	-50.000%
2026-08-17	0.0700	0.0900	0.0500	0.0900	-10.000%	417	9,034	-44.444%
2026-08-14	0.0900	0.1300	0.0500	0.1000	+11.111%	55	9,434	-50.000%
2026-08-13	0.1200	0.1200	0.0700	0.0900	-30.769%	151	9,463	-44.444%
2026-08-12	0.1500	0.1800	0.0900	0.1300	-35.000%	224	9,480	-61.538%
2026-08-11	0.2800	0.2800	0.1800	0.2000	0.000%	79	9,498	-75.000%
2026-08-10	0.3000	0.3500	0.1900	0.2000	-20.000%	199	9,497	-75.000%
2026-08-07	0.3800	0.4000	0.2500	0.2500	-35.897%	48	9,454	-80.000%
2026-08-06	0.5200	0.5200	0.3600	0.3900	0.000%	103	9,487	-87.179%
2026-08-05	0.5600	0.5800	0.3600	0.3900	-31.579%	293	9,503	-87.179%
2026-08-04	0.7100	0.7100	0.5700	0.5700	-35.955%	166	9,658	-91.228%
2026-08-03	1.0700	1.2200	0.8500	0.8900	-10.101%	173	9,706	-94.382%
2026-07-31	0.8200	1.0000	0.7100	0.9900	-3.883%	135	9,707	-94.949%
2026-07-30	1.2700	1.3000	0.9300	1.0300	-44.624%	357	9,684	-95.146%
2026-07-29	1.4800	1.9400	1.4600	1.8600	+26.531%	692	9,720	-97.312%
2026-07-28	1.4600	1.8600	1.3500	1.4700	+28.947%	893	9,900	-96.599%
2026-07-27	1.2000	1.5000	1.0200	1.1400	-12.308%	800	9,472	-95.614%
2026-07-24	1.0000	1.3000	0.9000	1.3000	+0.775%	549	9,323	-96.154%
2026-07-23	1.4600	1.4600	1.2200	1.2900	+6.612%	393	9,431	-96.124%
2026-07-22	1.2000	1.2200	1.1700	1.2100	-6.202%	192	9,207	-95.868%
2026-07-21	1.3200	1.3200	1.2400	1.2900	-16.234%	77	9,117	-96.124%
2026-07-20	1.7000	1.7000	1.4000	1.5400	-19.792%	136	9,092	-96.753%
2026-07-17	1.9700	2.1600	1.6700	1.9200	+17.073%	171	9,093	-97.396%
2026-07-16	1.2700	1.6600	1.2700	1.6400	+26.154%	142	9,027	-96.951%
2026-07-15	1.1200	1.4000	1.1200	1.3000	+23.810%	137	9,099	-96.154%
2026-07-14	1.0700	1.1200	1.0500	1.0500	-13.223%	29	9,156	-95.238%
2026-07-13	1.2500	1.2800	1.1200	1.2100	+13.084%	110	9,164	-95.868%
2026-07-10	1.1500	1.1500	1.0600	1.0700	-6.140%	47	9,099	-95.327%
2026-07-09	1.0900	1.2100	1.0500	1.1400	-15.556%	48	9,094	-95.614%
2026-07-08	1.4100	1.4900	1.3500	1.3500	-1.460%	171	9,091	-96.296%
2026-07-07	1.3200	1.4200	1.2700	1.3700	+37.000%	140	9,105	-96.350%
2026-07-06	0.9800	1.0100	0.9400	1.0000	-18.033%	89	9,043	-95.000%
2026-07-02	1.0200	1.2200	1.0200	1.2200	+28.421%	76	9,037	-95.902%
2026-07-01	0.8900	0.9600	0.8700	0.9500	+17.284%	28	9,037	-94.737%
2026-06-30	0.8900	0.8900	0.8100	0.8100	-18.182%	54	9,028	-93.827%
2026-06-29	1.1200	1.1800	0.9600	0.9900	-10.000%	154	9,034	-94.949%
2026-06-26	1.1300	1.1300	1.0200	1.1000	+3.774%	243	9,125	-95.455%
2026-06-25	0.9700	1.1800	0.9700	1.0600	+9.278%	166	9,208	-95.283%
2026-06-24	1.0500	1.1100	0.9700	0.9700	-11.818%	246	9,243	-94.845%
2026-06-23	1.1200	1.1200	0.9800	1.1000	+18.280%	285	9,171	-95.455%
2026-06-22	0.4400	0.9800	0.4400	0.9300	-7.000%	361	9,052	-94.624%
2026-06-18	0.9200	1.1200	0.9200	1.0000	-9.091%	21,370	21,755	-95.000%
2026-06-17	1.1900	1.1900	1.0800	1.1000	-12.000%	9	21,755	-95.455%
2026-06-16	1.0000	1.2500	0.9900	1.2500	+30.208%	96	21,755	-96.000%
2026-06-15	1.3300	1.3300	0.9600	0.9600	-22.581%	109	21,739	-94.792%
2026-06-12	1.3000	1.3800	1.2400	1.2400	-13.287%	57	21,731	-95.968%
2026-06-11	1.4000	1.5900	1.3800	1.4300	-17.341%	18	21,726	-96.503%
2026-06-10	1.7100	1.7900	1.6300	1.7300	-3.352%	10	21,726	-97.110%
2026-06-09	1.4100	2.1800	1.3500	1.7900	+18.543%	374	21,723	-97.207%
2026-06-08	1.4000	1.5500	1.4000	1.5100	-25.248%	64	21,750	-96.689%
2026-06-05	1.4500	2.0200	1.4500	2.0200	+74.138%	91	21,741	-97.525%
2026-06-04	1.3500	1.3600	1.1300	1.1600	-10.769%	391	21,750	-95.690%
2026-06-03	1.4000	1.4200	1.3000	1.3000	-15.584%	85	21,392	-96.154%
2026-06-02	1.7600	1.7600	1.5400	1.5400	-3.750%	137	21,395	-96.753%
2026-06-01	1.5700	1.6500	1.5300	1.6000	+34.454%	103	21,386	-96.875%
2026-05-29	1.1900	1.2000	1.0600	1.1900	+3.478%	29	21,321	-95.798%
2026-05-28	1.0900	1.2500	1.0900	1.1500	-9.449%	11	21,322	-95.652%
2026-05-27	1.3200	1.3800	1.2500	1.2700	-2.308%	131	21,323	-96.063%
2026-05-26	1.2000	1.3000	1.1500	1.3000	0.000%	153	21,319	-96.154%
2026-05-22	1.2900	1.3600	1.2000	1.3000	-7.143%	147	21,292	-96.154%
2026-05-21	1.6000	1.6000	1.3800	1.4000	-9.677%	50	21,180	-96.429%
2026-05-20	1.5200	1.6200	1.4300	1.5500	-9.884%	70	21,180	-96.774%
2026-05-19	1.9300	2.1000	1.7200	1.7200	-7.027%	5,128	16,180	-97.093%
2026-05-18	2.0200	2.0500	1.5500	1.8500	-2.632%	91	16,180	-97.297%
2026-05-15	2.0700	2.1500	1.9000	1.9000	+6.742%	347	16,180	-97.368%
2026-05-14	2.0300	2.0300	1.7100	1.7800	+5.952%	215	16,182	-97.191%
2026-05-13	1.7500	1.8300	1.6400	1.6800	-6.667%	44	16,199	-97.024%
2026-05-12	1.9200	1.9600	1.7800	1.8000	0.000%	5,130	16,199	-97.222%
2026-05-11	1.8000	2.0300	1.7700	1.8000	-8.629%	5,174	16,199	-97.222%
2026-05-08	1.9900	2.0500	1.8900	1.9700	-7.944%	258	7,007	-97.462%
2026-05-07	2.1600	2.1600	2.0100	2.1400	+1.422%	75	6,958	-97.664%
2026-05-06	2.1800	2.2100	2.0500	2.1100	-5.381%	5,119	6,944	-97.630%
2026-05-05	2.2100	2.3500	2.1800	2.2300	-19.495%	5,600	3,122	-97.758%
2026-05-04	2.9100	2.9500	2.7100	2.7700	-3.147%	5,348	6,375	-98.195%
2026-05-01	2.8000	2.9900	2.7400	2.8600	-7.742%	162	1,442	-98.252%
2026-04-30	3.0400	3.2400	3.0000	3.1000	0.000%	58	1,442	-98.387%
2026-04-29	3.4500	3.5000	3.0500	3.1000	-17.989%	170	1,442	-98.387%
2026-04-28	4.3000	4.3000	3.7500	3.7800	-3.077%	136	1,391	-98.677%
2026-04-27	4.1000	4.4000	3.9000	3.9000	-9.091%	190	1,454	-98.718%
2026-04-24	3.7000	4.6700	3.6000	4.2900	-41.393%	309	1,492	-98.834%
2026-04-23	7.0000	7.3800	6.8500	7.3200	-4.935%	111	1,341	-99.317%
2026-04-22	7.0000	7.7500	7.0000	7.7000	+4.054%	439	1,311	-99.351%
2026-04-21	7.2000	7.5300	7.0300	7.4000	-1.987%	37	954	-99.324%
2026-04-20	7.3000	7.7000	7.2100	7.5500	+10.219%	39	954	-99.338%
2026-04-17	6.4700	7.0900	6.4000	6.8500	+0.735%	72	947	-99.270%
2026-04-16	7.6200	7.6200	6.8000	6.8000	-15.000%	352	898	-99.265%
2026-04-15	8.3000	8.3000	7.6900	8.0000	-4.192%	41	868	-99.375%
2026-04-14	8.3500	8.7500	8.3300	8.3500	+5.296%	212	843	-99.401%
2026-04-13	8.1700	8.2600	7.7800	7.9300	-9.886%	55	793	-99.369%
2026-04-10	9.0500	9.0500	8.4800	8.8000	-1.895%	253	777	-99.432%
2026-04-09	9.7200	9.7200	8.9700	8.9700	-11.188%	170	587	-99.443%
2026-04-08	10.6300	11.0000	10.0000	10.1000	-23.774%	113	425	-99.505%
2026-04-07	13.2500	13.2500	13.2500	13.2500	-4.950%	1	330	-99.623%
2026-04-06	14.0500	14.0500	13.9400	13.9400	-9.773%	70	329	-99.641%
2026-04-01	15.4500	15.4500	15.4500	15.4500	-23.325%	1	380	-99.676%
2026-03-30	20.1500	20.1500	20.1500	20.1500	+13.906%	1	381	-99.752%
2026-03-18	17.6900	17.6900	17.6900	17.6900	+2.551%	1	381	-99.717%
2026-03-13	17.3100	17.3100	17.2500	17.2500	+1.770%	2	382	-99.710%
2026-03-10	16.1500	16.9500	16.1500	16.9500	-9.600%	2	383	-99.705%
2026-03-09	18.8000	18.8000	18.7500	18.7500	-1.316%	23	383	-99.733%
2026-03-06	18.3600	19.0000	18.3600	19.0000	+6.383%	53	484	-99.737%
2026-03-02	17.8800	17.8800	17.8600	17.8600	+0.056%	2	484	-99.720%
2026-02-27	17.9300	17.9300	17.8500	17.8500	0.000%	2	484	-99.720%
2026-02-26	17.1500	17.8500	17.1500	17.8500	+2.586%	5	484	-99.720%
2026-02-25	17.6500	17.6500	17.4000	17.4000	+16.000%	505	266	-99.713%
2026-02-09	16.5000	16.5000	15.0000	15.0000	-2.724%	6	266	-99.667%
2026-02-06	15.4200	15.4200	15.4200	15.4200	-6.261%	1	267	-99.676%
2026-01-30	15.8500	16.4500	15.8500	16.4500	+0.427%	26	267	-99.696%
2026-01-28	16.4100	16.5800	16.3800	16.3800	-12.172%	7	267	-99.695%
2026-01-27	18.6500	18.6500	18.6500	18.6500	-4.162%	16	268	-99.732%
2026-01-26	19.3000	19.4600	19.3000	19.4600	+7.514%	41	284	-99.743%
2026-01-23	16.7700	18.1000	16.7700	18.1000	+34.074%	185	245	-99.724%
2026-01-22	13.9500	13.9500	13.5000	13.5000	-3.571%	92	243	-99.630%
2026-01-21	14.1000	14.5000	14.0000	14.0000	-10.828%	44	243	-99.643%
2026-01-20	15.7100	15.7500	15.5800	15.7000	-6.825%	56	220	-99.682%
2026-01-14	16.8500	16.8500	16.8500	16.8500	-1.749%	5	219	-99.703%
2026-01-13	17.4000	17.4000	17.1500	17.1500	-7.944%	208	219	-99.708%
2026-01-09	18.6300	18.6300	18.6300	18.6300	-12.164%	4	39	-99.732%
2025-12-04	21.2100	21.2100	21.2100	21.2100	+5.786%	2	35	-99.764%
2025-12-02	20.0500	20.0500	20.0500	20.0500	-18.163%	45	35	-99.751%
2025-11-04	24.5000	24.5000	24.5000	24.5000	+10.609%	40	75	-99.796%
2025-10-30	22.1500	22.1500	22.1500	22.1500	0.000%	35	35	-99.774%