Dark

INTC20260918P65
INTC Sep 18 2026 65.00 Put (INTC260918P00065000)
option OPRA

EOD

Sep 2, 2026

0.0800-20.000%(-0.0200)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1100	0.1100	0.0700	0.0800	-20.000%	173	18,888	0.000%
2026-09-01	0.1200	0.1200	0.1000	0.1000	+11.111%	221	18,932	-20.000%
2026-08-31	0.1200	0.1200	0.0900	0.0900	-30.769%	922	18,729	-11.111%
2026-08-28	0.1400	0.1400	0.1100	0.1300	+8.333%	77	17,955	-38.462%
2026-08-27	0.1500	0.1600	0.1200	0.1200	-40.000%	555	18,017	-33.333%
2026-08-26	0.2400	0.2400	0.1900	0.2000	-9.091%	42	17,696	-60.000%
2026-08-25	0.2000	0.2300	0.1900	0.2200	-8.333%	55	17,693	-63.636%
2026-08-24	0.2300	0.3300	0.2200	0.2400	+4.348%	286	17,693	-66.667%
2026-08-21	0.2100	0.2700	0.2100	0.2300	-4.167%	168	17,613	-65.217%
2026-08-20	0.2400	0.2800	0.2000	0.2400	+9.091%	198	17,555	-66.667%
2026-08-19	0.3200	0.3200	0.2000	0.2200	+10.000%	758	17,468	-63.636%
2026-08-18	0.1800	0.2300	0.1700	0.2000	+42.857%	261	17,803	-60.000%
2026-08-17	0.1600	0.1600	0.1200	0.1400	-6.667%	12,646	17,592	-42.857%
2026-08-14	0.1800	0.1800	0.1300	0.1500	-42.308%	258	24,015	-46.667%
2026-08-13	0.2200	0.2600	0.1400	0.2600	+30.000%	1,865	24,104	-69.231%
2026-08-12	0.1800	0.3000	0.1800	0.2000	-39.394%	257	23,279	-60.000%
2026-08-11	0.4500	0.5100	0.3300	0.3300	-15.385%	155	23,382	-75.758%
2026-08-10	0.6100	0.6400	0.3700	0.3900	-9.302%	6,292	23,383	-79.487%
2026-08-07	0.5800	0.7000	0.4300	0.4300	-33.846%	269	19,298	-81.395%
2026-08-06	0.7600	0.8500	0.6100	0.6500	+4.839%	129	19,337	-87.692%
2026-08-05	0.9700	0.9700	0.6200	0.6200	-32.609%	354	19,349	-87.097%
2026-08-04	1.1500	1.1700	0.8900	0.9200	-36.552%	445	19,435	-91.304%
2026-08-03	1.7600	2.0700	1.4100	1.4500	-12.121%	593	19,376	-94.483%
2026-07-31	1.2500	1.6800	1.1500	1.6500	+1.227%	718	19,089	-95.152%
2026-07-30	2.1200	2.1500	1.4900	1.6300	-45.667%	2,402	18,752	-95.092%
2026-07-29	2.3300	3.0600	2.2000	3.0000	+27.660%	10,366	17,728	-97.333%
2026-07-28	2.3100	2.9500	2.0000	2.3500	+27.027%	679	8,033	-96.596%
2026-07-27	1.8500	2.3400	1.7000	1.8500	-1.070%	675	7,803	-95.676%
2026-07-24	1.4600	2.0000	1.4200	1.8700	-3.109%	492	7,441	-95.722%
2026-07-23	2.0100	2.0100	1.7000	1.9300	+9.659%	112	7,261	-95.855%
2026-07-22	1.8500	1.8800	1.7100	1.7600	-4.865%	101	7,223	-95.455%
2026-07-21	1.9800	2.0100	1.8100	1.8500	-24.490%	130	7,193	-95.676%
2026-07-20	2.4000	2.4500	2.1300	2.4500	-8.240%	118	7,236	-96.735%
2026-07-17	3.1000	3.1000	2.4000	2.6700	+8.537%	102	7,289	-97.004%
2026-07-16	2.0000	2.4600	2.0000	2.4600	+32.258%	111	7,227	-96.748%
2026-07-15	1.6000	2.0500	1.6000	1.8600	+16.981%	65	7,220	-95.699%
2026-07-14	1.6800	1.6800	1.5400	1.5900	-11.173%	80	7,220	-94.969%
2026-07-13	1.5800	1.7900	1.5800	1.7900	+19.333%	7	7,211	-95.531%
2026-07-10	1.7000	1.7100	1.5000	1.5000	-9.091%	24	7,208	-94.667%
2026-07-09	1.7500	1.7500	1.5400	1.6500	-18.317%	36	7,203	-95.152%
2026-07-08	1.9700	2.2100	1.9500	2.0200	+3.061%	35	7,214	-96.040%
2026-07-07	1.7500	2.0400	1.7500	1.9600	+47.368%	45	7,210	-95.918%
2026-07-06	1.4000	1.4000	1.3300	1.3300	-26.519%	11	7,205	-93.985%
2026-07-02	1.4700	1.8100	1.4000	1.8100	+38.168%	22	7,213	-95.580%
2026-07-01	1.2400	1.3100	1.2400	1.3100	+27.184%	11	7,213	-93.893%
2026-06-30	1.2000	1.2000	1.0000	1.0300	-20.155%	199	7,213	-92.233%
2026-06-29	1.4300	1.6600	1.2900	1.2900	-6.522%	106	7,268	-93.798%
2026-06-26	1.5300	1.5300	1.3600	1.3800	-1.429%	27	7,302	-94.203%
2026-06-25	1.6100	1.6100	1.3900	1.4000	-2.778%	446	7,303	-94.286%
2026-06-23	1.3900	1.4400	1.3200	1.4400	+18.033%	18	7,264	-94.444%
2026-06-22	1.3000	1.3200	1.2000	1.2200	-11.594%	23	7,268	-93.443%
2026-06-18	1.2600	1.6100	1.2000	1.3800	-10.390%	5,257	9,126	-94.203%
2026-06-17	1.6900	1.6900	1.5400	1.5400	-5.521%	6	9,126	-94.805%
2026-06-16	1.6400	1.6800	1.6300	1.6300	+16.429%	6	9,126	-95.092%
2026-06-15	1.5500	1.5500	1.3800	1.4000	-20.000%	41	9,125	-94.286%
2026-06-12	1.8000	1.8000	1.7000	1.7500	-16.667%	5	9,154	-95.429%
2026-06-11	1.9400	2.1500	1.9400	2.1000	-13.934%	60	9,154	-96.190%
2026-06-10	2.4600	2.5300	2.2700	2.4400	-4.688%	186	9,123	-96.721%
2026-06-09	1.9500	3.0500	1.9500	2.5600	+20.755%	150	9,158	-96.875%
2026-06-08	2.0700	2.1900	2.0700	2.1200	-25.352%	131	9,151	-96.226%
2026-06-05	2.1100	2.8400	2.1100	2.8400	+68.047%	599	9,130	-97.183%
2026-06-04	2.0100	2.0400	1.6900	1.6900	-11.518%	66	8,885	-95.266%
2026-06-03	1.8600	2.0300	1.8600	1.9100	-15.487%	224	8,873	-95.812%
2026-06-02	2.4600	2.4900	2.2300	2.2600	-3.004%	179	8,844	-96.460%
2026-06-01	2.1900	2.4800	2.1500	2.3300	+31.638%	6,149	8,902	-96.567%
2026-05-29	1.5600	1.7700	1.5600	1.7700	+7.927%	19	3,637	-95.480%
2026-05-28	1.6800	1.6800	1.5800	1.6400	-9.392%	29	3,635	-95.122%
2026-05-27	1.8500	1.8700	1.7500	1.8100	+1.685%	528	3,629	-95.580%
2026-05-26	1.7000	1.8000	1.7000	1.7800	0.000%	14	3,847	-95.506%
2026-05-22	1.8800	1.8800	1.7500	1.7800	-8.718%	157	3,858	-95.506%
2026-05-21	2.2000	2.2000	1.9500	1.9500	-10.138%	33	3,755	-95.897%
2026-05-20	2.0000	2.2300	2.0000	2.1700	-12.500%	1,016	3,755	-96.313%
2026-05-19	2.8100	3.0000	2.4800	2.4800	-3.125%	355	2,914	-96.774%
2026-05-18	2.4700	2.8500	2.4700	2.5600	-6.909%	55	2,914	-96.875%
2026-05-15	2.8800	2.9700	2.7400	2.7500	+10.000%	89	2,914	-97.091%
2026-05-14	2.7300	2.7300	2.4200	2.5000	+4.603%	7	2,975	-96.800%
2026-05-13	2.3000	2.4200	2.3000	2.3900	-5.534%	4	2,968	-96.653%
2026-05-12	2.4500	2.6000	2.4100	2.5300	+2.429%	16	2,968	-96.838%
2026-05-11	2.5000	2.5600	2.4000	2.4700	-5.725%	33	2,968	-96.761%
2026-05-08	2.7000	2.8100	2.4700	2.6200	-10.580%	1,170	2,960	-96.947%
2026-05-07	2.8000	2.9300	2.7400	2.9300	+3.534%	12	2,442	-97.270%
2026-05-06	3.0500	3.0600	2.7800	2.8300	-7.516%	1,530	2,448	-97.173%
2026-05-05	3.5000	3.5000	3.0200	3.0600	-18.617%	177	2,896	-97.386%
2026-05-04	4.0000	4.0000	3.7500	3.7600	-6.000%	226	2,902	-97.872%
2026-05-01	4.4500	4.4500	3.8000	4.0000	-10.112%	71	2,817	-98.000%
2026-04-30	4.2500	4.5000	4.0700	4.4500	+4.706%	122	2,817	-98.202%
2026-04-29	4.7000	4.8500	4.2500	4.2500	-18.269%	290	2,788	-98.118%
2026-04-28	6.0000	6.1100	5.2000	5.2000	-5.797%	161	2,679	-98.462%
2026-04-27	5.5000	5.9000	5.3900	5.5200	-7.227%	365	2,721	-98.551%
2026-04-24	5.0000	6.5000	4.9400	5.9500	-40.201%	1,545	2,506	-98.655%
2026-04-23	9.9500	10.0200	9.2500	9.9500	-3.865%	736	1,262	-99.196%
2026-04-22	9.9600	10.3600	9.8000	10.3500	+3.707%	56	835	-99.227%
2026-04-21	9.5200	9.9800	9.4500	9.9800	-1.675%	68	798	-99.198%
2026-04-20	9.7000	10.2000	9.7000	10.1500	+7.979%	200	798	-99.212%
2026-04-17	8.8000	9.5500	8.8000	9.4000	+2.174%	52	640	-99.149%
2026-04-16	10.1500	10.2000	9.2000	9.2000	-13.208%	251	630	-99.130%
2026-04-15	10.7500	11.0000	10.4000	10.6000	-3.196%	56	545	-99.245%
2026-04-14	11.4000	11.6000	10.8000	10.9500	+2.817%	339	505	-99.269%
2026-04-13	11.4600	11.4600	10.3000	10.6500	-7.792%	41	377	-99.249%
2026-04-10	11.5000	11.6000	11.4400	11.5500	-2.119%	47	346	-99.307%
2026-04-09	12.5000	12.5000	11.8000	11.8000	-9.440%	32	303	-99.322%
2026-04-08	13.8300	13.8500	13.0300	13.0300	-23.353%	226	302	-99.386%
2026-04-07	17.0000	17.0000	17.0000	17.0000	-3.299%	1	138	-99.529%
2026-04-06	17.2200	17.6300	17.2200	17.5800	-20.091%	26	138	-99.545%
2026-03-02	22.0500	22.0500	22.0000	22.0000	+1.382%	2	117	-99.636%
2026-02-27	21.9000	21.9500	21.7000	21.7000	-0.459%	4	117	-99.631%
2026-02-25	21.8000	21.8000	21.7500	21.8000	-1.357%	204	28	-99.633%
2026-02-19	22.1000	22.1000	22.1000	22.1000	+22.778%	25	28	-99.638%
2026-01-21	18.0000	18.0000	18.0000	18.0000	-9.548%	4	4	-99.556%
2026-01-16	19.9000	19.9000	19.9000	19.9000	-4.465%	1	1	-99.598%
2026-01-14	20.8300	20.8300	20.8300	20.8300	0.000%	1	1	-99.616%