Dark

INTC20260918P70
INTC Sep 18 2026 70.00 Put (INTC260918P00070000)
option OPRA

EOD

Jul 16, 2026

3.45+32.692%(+0.85)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.8700	3.5000	2.8300	3.4500	+32.692%	162	5,688	0.000%
2026-07-15	2.2500	2.9500	2.2300	2.6000	+14.537%	168	5,687	+32.692%
2026-07-14	2.2300	2.5400	2.1600	2.2700	-10.980%	233	5,670	+51.982%
2026-07-13	2.4800	2.6700	2.3900	2.5500	+16.438%	81	5,547	+35.294%
2026-07-10	2.4600	2.4900	2.1800	2.1900	-4.783%	63	5,519	+57.534%
2026-07-09	2.1000	2.3800	2.1000	2.3000	-16.364%	40	5,500	+50.000%
2026-07-08	2.6700	3.0500	2.6300	2.7500	+0.733%	82	5,484	+25.455%
2026-07-07	2.2400	2.8200	2.2400	2.7300	+43.684%	145	5,498	+26.374%
2026-07-06	1.8600	1.9000	1.8000	1.9000	-17.749%	64	5,490	+81.579%
2026-07-02	1.7900	2.4000	1.7900	2.3100	+32.000%	75	5,443	+49.351%
2026-07-01	1.6000	1.7600	1.4800	1.7500	+27.737%	44	5,443	+97.143%
2026-06-30	1.5300	1.5400	1.3500	1.3700	-19.412%	150	5,408	+151.825%
2026-06-29	1.8500	2.2000	1.6800	1.7000	-10.526%	93	5,427	+102.941%
2026-06-26	1.9700	2.0800	1.8000	1.9000	+3.825%	114	5,429	+81.579%
2026-06-25	1.5300	2.1200	1.5300	1.8300	-6.633%	254	5,480	+88.525%
2026-06-24	1.8300	1.9600	1.6600	1.9600	+2.083%	39	5,504	+76.020%
2026-06-23	2.0100	2.0100	1.7500	1.9200	+24.675%	103	5,497	+79.688%
2026-06-22	1.6400	1.7000	1.5300	1.5400	-12.000%	77	5,486	+124.026%
2026-06-18	1.6600	1.9700	1.6000	1.7500	-18.224%	6,185	8,658	+97.143%
2026-06-17	2.2300	2.2600	1.9700	2.1400	-8.936%	59	8,658	+61.215%
2026-06-16	2.0700	2.3500	1.8800	2.3500	+23.684%	103	8,658	+46.809%
2026-06-15	2.0100	2.0400	1.8500	1.9000	-17.031%	76	8,623	+81.579%
2026-06-12	2.5500	2.6000	2.2500	2.2900	-10.547%	174	8,588	+50.655%
2026-06-11	2.7600	3.1500	2.5600	2.5600	-25.797%	22	8,679	+34.766%
2026-06-10	3.2000	3.5100	3.1500	3.4500	-4.167%	74	8,681	0.000%
2026-06-09	2.7500	4.2500	2.7500	3.6000	+20.000%	213	8,624	-4.167%
2026-06-08	2.8700	3.1000	2.8000	3.0000	-22.680%	190	8,644	+15.000%
2026-06-05	2.9300	3.8800	2.8700	3.8800	+57.724%	1,583	8,648	-11.082%
2026-06-04	2.7100	2.8100	2.4000	2.4600	-8.550%	122	9,562	+40.244%
2026-06-03	2.5900	2.7900	2.5900	2.6900	-14.873%	181	9,515	+28.253%
2026-06-02	3.2500	3.2600	3.1000	3.1600	-1.250%	38	9,497	+9.177%
2026-06-01	3.1000	3.3400	3.0000	3.2000	+21.212%	158	9,497	+7.813%
2026-05-29	2.0400	2.6400	2.0400	2.6400	+17.333%	129	9,456	+30.682%
2026-05-28	2.2600	2.4100	2.2000	2.2500	-5.462%	86	9,455	+53.333%
2026-05-27	2.5500	2.6100	2.3800	2.3800	-2.857%	1,116	9,465	+44.958%
2026-05-26	2.4000	2.4600	2.3100	2.4500	-0.810%	131	8,438	+40.816%
2026-05-22	2.5000	2.6500	2.3700	2.4700	-7.836%	149	8,326	+39.676%
2026-05-21	3.0000	3.0000	2.6500	2.6800	-7.904%	5,042	8,256	+28.731%
2026-05-20	2.7800	3.1000	2.7800	2.9100	-10.736%	100	8,256	+18.557%
2026-05-19	3.6100	4.1000	3.2600	3.2600	-8.939%	158	3,224	+5.828%
2026-05-18	3.4500	3.8500	3.4500	3.5800	-3.243%	206	3,224	-3.631%
2026-05-15	4.0000	4.1500	3.7000	3.7000	+10.119%	427	3,224	-6.757%
2026-05-14	3.6200	3.6200	3.3000	3.3600	+5.000%	81	3,081	+2.679%
2026-05-13	3.1500	3.4500	3.1200	3.2000	-1.538%	81	3,081	+7.813%
2026-05-12	3.2500	3.5600	3.2000	3.2500	0.000%	1,087	3,081	+6.154%
2026-05-11	3.1000	3.3400	3.1000	3.2500	-5.248%	70	3,081	+6.154%
2026-05-08	3.5100	3.6000	3.1700	3.4300	-12.500%	994	2,271	+0.583%
2026-05-07	3.9500	4.0000	3.6000	3.9200	+4.533%	196	2,162	-11.990%
2026-05-06	4.1000	4.1500	3.7000	3.7500	-11.557%	66	2,229	-8.000%
2026-05-05	4.7000	4.7000	4.0000	4.2400	-17.670%	470	2,197	-18.632%
2026-05-04	5.2500	5.3500	5.0900	5.1500	-1.905%	219	1,855	-33.010%
2026-05-01	5.5500	5.5500	5.0100	5.2500	-8.696%	284	1,724	-34.286%
2026-04-30	5.6500	5.9500	5.6100	5.7500	-0.862%	677	1,724	-40.000%
2026-04-29	6.2900	6.4300	5.7000	5.8000	-17.143%	285	1,702	-40.517%
2026-04-28	8.1000	8.1000	6.9500	7.0000	-3.448%	306	1,555	-50.714%
2026-04-27	7.5000	7.8000	7.1000	7.2500	-6.932%	395	1,390	-52.414%
2026-04-24	7.1000	8.5500	6.6500	7.7900	-39.612%	509	1,370	-55.712%
2026-04-23	12.5300	12.9000	12.4500	12.9000	-2.273%	28	1,345	-73.256%
2026-04-22	13.1500	13.2000	13.1000	13.2000	+3.937%	70	1,319	-73.864%
2026-04-21	12.4200	12.7500	12.4200	12.7000	-2.682%	72	1,265	-72.835%
2026-04-20	12.0700	13.2500	12.0700	13.0500	+8.299%	233	1,265	-73.563%
2026-04-17	11.7700	12.3500	11.3600	12.0500	-0.823%	680	1,078	-71.369%
2026-04-16	13.1500	13.1500	12.0600	12.1500	-11.636%	192	870	-71.605%
2026-04-15	13.4000	14.1000	13.4000	13.7500	-6.143%	49	727	-74.909%
2026-04-14	14.8000	14.8000	14.6500	14.6500	+8.922%	113	703	-76.451%
2026-04-13	13.8500	13.8500	13.4500	13.4500	-8.503%	39	601	-74.349%
2026-04-10	14.7500	14.7500	14.7000	14.7000	-2.326%	55	562	-76.531%
2026-04-09	16.4500	16.4500	15.0500	15.0500	-10.149%	28	552	-77.076%
2026-04-08	16.7800	16.7800	16.7500	16.7500	-24.345%	51	566	-79.403%
2026-04-06	22.1400	22.1400	22.1400	22.1400	-8.663%	2	565	-84.417%
2026-03-10	24.2400	24.2400	24.2400	24.2400	-6.984%	1	565	-85.767%
2026-02-27	26.0700	26.0700	26.0600	26.0600	-0.572%	2	565	-86.761%
2026-02-26	25.5000	26.2900	25.5000	26.2100	+1.747%	4	565	-86.837%
2026-02-25	26.0600	26.0600	25.7600	25.7600	+1.020%	953	123	-86.607%
2026-02-18	25.5000	25.5000	25.5000	25.5000	+2.204%	119	123	-86.471%
2026-02-13	24.9500	24.9500	24.9500	24.9500	+4.612%	35	7	-86.172%
2026-02-09	23.8500	23.8500	23.8500	23.8500	-1.609%	2	7	-85.535%
2026-02-04	24.2400	24.2400	24.2400	24.2400	0.000%	5	5	-85.767%