Dark

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

EOD

Sep 2, 2026

0.1500-16.667%(-0.0300)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1900	0.1900	0.1400	0.1500	-16.667%	143	15,749	0.000%
2026-09-01	0.5200	0.5200	0.1800	0.1800	-5.263%	138	15,725	-16.667%
2026-08-31	0.2000	0.2200	0.1800	0.1900	-17.391%	226	15,726	-21.053%
2026-08-28	0.2300	0.2700	0.1700	0.2300	+4.545%	1,223	15,746	-34.783%
2026-08-27	0.3300	0.3500	0.2100	0.2200	-42.105%	473	16,193	-31.818%
2026-08-26	0.5200	0.5200	0.3700	0.3800	-20.833%	793	16,295	-60.526%
2026-08-25	0.4100	0.4800	0.3600	0.4800	-4.000%	1,004	16,112	-68.750%
2026-08-24	0.6400	0.7200	0.4700	0.5000	+8.696%	812	15,489	-70.000%
2026-08-21	0.3900	0.5200	0.3600	0.4600	+2.222%	622	15,763	-67.391%
2026-08-20	0.5200	0.5700	0.4100	0.4500	0.000%	759	15,630	-66.667%
2026-08-19	0.4200	0.5900	0.4000	0.4500	+12.500%	621	15,403	-66.667%
2026-08-18	0.3400	0.4400	0.2700	0.4000	+66.667%	377	15,357	-62.500%
2026-08-17	0.2300	0.2600	0.2100	0.2400	-7.692%	184	15,229	-37.500%
2026-08-14	0.3000	0.3500	0.2300	0.2600	-10.345%	473	15,221	-42.308%
2026-08-13	0.3200	0.4000	0.2600	0.2900	-25.641%	441	15,103	-48.276%
2026-08-12	0.4300	0.5000	0.3400	0.3900	-40.000%	403	15,235	-61.538%
2026-08-11	0.7500	0.8000	0.6100	0.6500	-12.162%	336	15,909	-76.923%
2026-08-10	0.9200	0.9700	0.6400	0.7400	-1.333%	11,668	20,397	-79.730%
2026-08-07	0.9000	1.1000	0.7500	0.7500	-31.818%	367	17,724	-80.000%
2026-08-06	1.4300	1.4600	0.9900	1.1000	0.000%	373	17,697	-86.364%
2026-08-05	1.4800	1.5100	1.0100	1.1000	-24.138%	618	17,560	-86.364%
2026-08-04	1.7500	1.8300	1.4300	1.4500	-37.500%	1,052	17,637	-89.655%
2026-08-03	2.9800	3.3000	2.2500	2.3200	-12.453%	376	17,525	-93.534%
2026-07-31	2.3000	2.6500	1.8000	2.6500	0.000%	458	17,366	-94.340%
2026-07-30	3.2500	3.3000	2.3300	2.6500	-41.242%	349	17,315	-94.340%
2026-07-29	3.4700	4.6000	3.2500	4.5100	+23.562%	779	17,414	-96.674%
2026-07-28	3.5000	4.3000	3.3500	3.6500	+31.295%	3,321	17,381	-95.890%
2026-07-27	2.7500	3.6000	2.4400	2.7800	-5.763%	774	15,012	-94.604%
2026-07-24	2.2000	3.0000	2.1800	2.9500	+5.735%	938	14,960	-94.915%
2026-07-23	2.9800	2.9800	2.4600	2.7900	+9.412%	587	14,960	-94.624%
2026-07-22	2.6200	2.6200	2.4000	2.5500	+0.394%	204	14,873	-94.118%
2026-07-21	2.7700	2.8000	2.4800	2.5400	-23.030%	458	14,849	-94.094%
2026-07-20	3.1800	3.3400	2.9600	3.3000	-15.385%	105	14,994	-95.455%
2026-07-17	4.0500	4.5000	3.3500	3.9000	+13.043%	9,795	14,913	-96.154%
2026-07-16	2.8700	3.5000	2.8300	3.4500	+32.692%	162	5,688	-95.652%
2026-07-15	2.2500	2.9500	2.2300	2.6000	+14.537%	168	5,687	-94.231%
2026-07-14	2.2300	2.5400	2.1600	2.2700	-10.980%	233	5,670	-93.392%
2026-07-13	2.4800	2.6700	2.3900	2.5500	+16.438%	81	5,547	-94.118%
2026-07-10	2.4600	2.4900	2.1800	2.1900	-4.783%	63	5,519	-93.151%
2026-07-09	2.1000	2.3800	2.1000	2.3000	-16.364%	40	5,500	-93.478%
2026-07-08	2.6700	3.0500	2.6300	2.7500	+0.733%	82	5,484	-94.545%
2026-07-07	2.2400	2.8200	2.2400	2.7300	+43.684%	145	5,498	-94.505%
2026-07-06	1.8600	1.9000	1.8000	1.9000	-17.749%	64	5,490	-92.105%
2026-07-02	1.7900	2.4000	1.7900	2.3100	+32.000%	75	5,443	-93.506%
2026-07-01	1.6000	1.7600	1.4800	1.7500	+27.737%	44	5,443	-91.429%
2026-06-30	1.5300	1.5400	1.3500	1.3700	-19.412%	150	5,408	-89.051%
2026-06-29	1.8500	2.2000	1.6800	1.7000	-10.526%	93	5,427	-91.176%
2026-06-26	1.9700	2.0800	1.8000	1.9000	+3.825%	114	5,429	-92.105%
2026-06-25	1.5300	2.1200	1.5300	1.8300	-6.633%	254	5,480	-91.803%
2026-06-24	1.8300	1.9600	1.6600	1.9600	+2.083%	39	5,504	-92.347%
2026-06-23	2.0100	2.0100	1.7500	1.9200	+24.675%	103	5,497	-92.188%
2026-06-22	1.6400	1.7000	1.5300	1.5400	-12.000%	77	5,486	-90.260%
2026-06-18	1.6600	1.9700	1.6000	1.7500	-18.224%	6,185	8,658	-91.429%
2026-06-17	2.2300	2.2600	1.9700	2.1400	-8.936%	59	8,658	-92.991%
2026-06-16	2.0700	2.3500	1.8800	2.3500	+23.684%	103	8,658	-93.617%
2026-06-15	2.0100	2.0400	1.8500	1.9000	-17.031%	76	8,623	-92.105%
2026-06-12	2.5500	2.6000	2.2500	2.2900	-10.547%	174	8,588	-93.450%
2026-06-11	2.7600	3.1500	2.5600	2.5600	-25.797%	22	8,679	-94.141%
2026-06-10	3.2000	3.5100	3.1500	3.4500	-4.167%	74	8,681	-95.652%
2026-06-09	2.7500	4.2500	2.7500	3.6000	+20.000%	213	8,624	-95.833%
2026-06-08	2.8700	3.1000	2.8000	3.0000	-22.680%	190	8,644	-95.000%
2026-06-05	2.9300	3.8800	2.8700	3.8800	+57.724%	1,583	8,648	-96.134%
2026-06-04	2.7100	2.8100	2.4000	2.4600	-8.550%	122	9,562	-93.902%
2026-06-03	2.5900	2.7900	2.5900	2.6900	-14.873%	181	9,515	-94.424%
2026-06-02	3.2500	3.2600	3.1000	3.1600	-1.250%	38	9,497	-95.253%
2026-06-01	3.1000	3.3400	3.0000	3.2000	+21.212%	158	9,497	-95.313%
2026-05-29	2.0400	2.6400	2.0400	2.6400	+17.333%	129	9,456	-94.318%
2026-05-28	2.2600	2.4100	2.2000	2.2500	-5.462%	86	9,455	-93.333%
2026-05-27	2.5500	2.6100	2.3800	2.3800	-2.857%	1,116	9,465	-93.697%
2026-05-26	2.4000	2.4600	2.3100	2.4500	-0.810%	131	8,438	-93.878%
2026-05-22	2.5000	2.6500	2.3700	2.4700	-7.836%	149	8,326	-93.927%
2026-05-21	3.0000	3.0000	2.6500	2.6800	-7.904%	5,042	8,256	-94.403%
2026-05-20	2.7800	3.1000	2.7800	2.9100	-10.736%	100	8,256	-94.845%
2026-05-19	3.6100	4.1000	3.2600	3.2600	-8.939%	158	3,224	-95.399%
2026-05-18	3.4500	3.8500	3.4500	3.5800	-3.243%	206	3,224	-95.810%
2026-05-15	4.0000	4.1500	3.7000	3.7000	+10.119%	427	3,224	-95.946%
2026-05-14	3.6200	3.6200	3.3000	3.3600	+5.000%	81	3,081	-95.536%
2026-05-13	3.1500	3.4500	3.1200	3.2000	-1.538%	81	3,081	-95.313%
2026-05-12	3.2500	3.5600	3.2000	3.2500	0.000%	1,087	3,081	-95.385%
2026-05-11	3.1000	3.3400	3.1000	3.2500	-5.248%	70	3,081	-95.385%
2026-05-08	3.5100	3.6000	3.1700	3.4300	-12.500%	994	2,271	-95.627%
2026-05-07	3.9500	4.0000	3.6000	3.9200	+4.533%	196	2,162	-96.173%
2026-05-06	4.1000	4.1500	3.7000	3.7500	-11.557%	66	2,229	-96.000%
2026-05-05	4.7000	4.7000	4.0000	4.2400	-17.670%	470	2,197	-96.462%
2026-05-04	5.2500	5.3500	5.0900	5.1500	-1.905%	219	1,855	-97.087%
2026-05-01	5.5500	5.5500	5.0100	5.2500	-8.696%	284	1,724	-97.143%
2026-04-30	5.6500	5.9500	5.6100	5.7500	-0.862%	677	1,724	-97.391%
2026-04-29	6.2900	6.4300	5.7000	5.8000	-17.143%	285	1,702	-97.414%
2026-04-28	8.1000	8.1000	6.9500	7.0000	-3.448%	306	1,555	-97.857%
2026-04-27	7.5000	7.8000	7.1000	7.2500	-6.932%	395	1,390	-97.931%
2026-04-24	7.1000	8.5500	6.6500	7.7900	-39.612%	509	1,370	-98.074%
2026-04-23	12.5300	12.9000	12.4500	12.9000	-2.273%	28	1,345	-98.837%
2026-04-22	13.1500	13.2000	13.1000	13.2000	+3.937%	70	1,319	-98.864%
2026-04-21	12.4200	12.7500	12.4200	12.7000	-2.682%	72	1,265	-98.819%
2026-04-20	12.0700	13.2500	12.0700	13.0500	+8.299%	233	1,265	-98.851%
2026-04-17	11.7700	12.3500	11.3600	12.0500	-0.823%	680	1,078	-98.755%
2026-04-16	13.1500	13.1500	12.0600	12.1500	-11.636%	192	870	-98.765%
2026-04-15	13.4000	14.1000	13.4000	13.7500	-6.143%	49	727	-98.909%
2026-04-14	14.8000	14.8000	14.6500	14.6500	+8.922%	113	703	-98.976%
2026-04-13	13.8500	13.8500	13.4500	13.4500	-8.503%	39	601	-98.885%
2026-04-10	14.7500	14.7500	14.7000	14.7000	-2.326%	55	562	-98.980%
2026-04-09	16.4500	16.4500	15.0500	15.0500	-10.149%	28	552	-99.003%
2026-04-08	16.7800	16.7800	16.7500	16.7500	-24.345%	51	566	-99.104%
2026-04-06	22.1400	22.1400	22.1400	22.1400	-8.663%	2	565	-99.322%
2026-03-10	24.2400	24.2400	24.2400	24.2400	-6.984%	1	565	-99.381%
2026-02-27	26.0700	26.0700	26.0600	26.0600	-0.572%	2	565	-99.424%
2026-02-26	25.5000	26.2900	25.5000	26.2100	+1.747%	4	565	-99.428%
2026-02-25	26.0600	26.0600	25.7600	25.7600	+1.020%	953	123	-99.418%
2026-02-18	25.5000	25.5000	25.5000	25.5000	+2.204%	119	123	-99.412%
2026-02-13	24.9500	24.9500	24.9500	24.9500	+4.612%	35	7	-99.399%
2026-02-09	23.8500	23.8500	23.8500	23.8500	-1.609%	2	7	-99.371%
2026-02-04	24.2400	24.2400	24.2400	24.2400	0.000%	5	5	-99.381%