Dark

INTC20260918P75
INTC Sep 18 2026 75.00 Put (INTC260918P00075000)
option OPRA

EOD

Sep 2, 2026

0.3300-26.667%(-0.1200)571

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.4300	0.5000	0.3100	0.3300	-26.667%	571	14,515	0.000%
2026-09-01	0.6800	0.7000	0.3900	0.4500	+15.385%	550	14,384	-26.667%
2026-08-31	0.4000	0.4200	0.3700	0.3900	-15.217%	677	14,457	-15.385%
2026-08-28	0.5500	0.5700	0.3600	0.4600	+2.222%	274	14,257	-28.261%
2026-08-27	0.7000	0.7100	0.4500	0.4500	-47.059%	1,025	14,277	-26.667%
2026-08-26	1.0800	1.1800	0.8400	0.8500	-18.269%	377	13,917	-61.176%
2026-08-25	0.8100	1.0400	0.7800	1.0400	-6.306%	1,021	13,811	-68.269%
2026-08-24	1.0500	1.5200	1.0100	1.1100	+19.355%	1,250	13,688	-70.270%
2026-08-21	0.8800	1.0800	0.8400	0.9300	+4.494%	651	13,265	-64.516%
2026-08-20	0.9700	1.1500	0.8400	0.8900	0.000%	560	13,140	-62.921%
2026-08-19	0.6900	1.1500	0.4600	0.8900	+18.667%	3,663	12,879	-62.921%
2026-08-18	0.6800	0.8400	0.5500	0.7500	+74.419%	3,770	14,086	-56.000%
2026-08-17	0.4400	0.5000	0.3600	0.4300	-12.245%	889	13,227	-23.256%
2026-08-14	0.5800	0.6000	0.4600	0.4900	-10.909%	630	13,101	-32.653%
2026-08-13	0.6200	0.7000	0.4900	0.5500	-25.676%	746	13,123	-40.000%
2026-08-12	0.8300	0.8800	0.6100	0.7400	-32.110%	2,062	13,308	-55.405%
2026-08-11	1.3100	1.4000	1.0700	1.0900	-15.504%	608	12,623	-69.725%
2026-08-10	1.7200	1.7700	1.1000	1.2900	-1.527%	4,553	12,548	-74.419%
2026-08-07	1.6400	1.7600	1.2700	1.3100	-25.143%	286	8,649	-74.809%
2026-08-06	2.0700	2.3800	1.5600	1.7500	-1.130%	5,310	8,744	-81.143%
2026-08-05	2.3100	2.3100	1.6100	1.7700	-22.026%	1,076	12,696	-81.356%
2026-08-04	2.9000	2.9900	2.1900	2.2700	-33.819%	775	12,520	-85.463%
2026-08-03	4.8500	4.9000	3.4300	3.4300	-10.909%	643	12,551	-90.379%
2026-07-31	2.9800	3.8500	2.7000	3.8500	-0.773%	520	12,405	-91.429%
2026-07-30	4.6200	4.9000	3.4800	3.8800	-38.413%	411	12,229	-91.495%
2026-07-29	5.2000	6.5300	4.9000	6.3000	+18.868%	1,724	12,193	-94.762%
2026-07-28	5.0500	6.1500	4.9000	5.3000	+29.268%	341	10,724	-93.774%
2026-07-27	4.0000	5.2000	3.4900	4.1000	-1.205%	6,131	10,739	-91.951%
2026-07-24	3.3200	4.3000	2.9800	4.1500	+8.355%	503	7,560	-92.048%
2026-07-23	3.9300	4.0000	3.5400	3.8300	+2.133%	257	7,367	-91.384%
2026-07-22	3.6700	3.7500	3.4500	3.7500	+8.382%	79	7,234	-91.200%
2026-07-21	3.8900	3.9000	3.4600	3.4600	-26.383%	236	7,200	-90.462%
2026-07-20	5.0000	5.0000	4.1500	4.7000	-9.615%	341	7,149	-92.979%
2026-07-17	4.9500	6.0500	4.6500	5.2000	+9.705%	2,249	6,973	-93.654%
2026-07-16	4.0400	4.9000	4.0400	4.7400	+31.667%	156	4,890	-93.038%
2026-07-15	3.0900	4.1500	3.0900	3.6000	+14.650%	92	4,818	-90.833%
2026-07-14	3.1000	3.4500	3.0500	3.1400	-12.778%	95	4,783	-89.490%
2026-07-13	3.5000	3.8000	3.3600	3.6000	+20.000%	97	4,798	-90.833%
2026-07-10	3.3500	3.3500	3.0000	3.0000	-7.692%	75	4,727	-89.000%
2026-07-09	2.9700	3.2500	2.8500	3.2500	-9.722%	143	4,737	-89.846%
2026-07-08	3.6300	4.1500	3.5500	3.6000	-1.370%	258	4,734	-90.833%
2026-07-07	3.3500	3.8000	3.2000	3.6500	+48.374%	2,813	4,604	-90.959%
2026-07-06	2.4700	2.5300	2.4500	2.4600	-21.406%	13	2,412	-86.585%
2026-07-02	2.3500	3.1300	2.3500	3.1300	+31.513%	32	2,405	-89.457%
2026-07-01	2.0400	2.3800	2.0200	2.3800	+36.000%	44	2,405	-86.134%
2026-06-30	1.9900	1.9900	1.7500	1.7500	-21.525%	42	2,396	-81.143%
2026-06-29	2.4500	2.9100	2.2300	2.2300	-6.303%	36	2,393	-85.202%
2026-06-26	2.6100	2.7500	2.3800	2.3800	-0.833%	42	2,387	-86.134%
2026-06-25	2.0300	2.8000	1.9900	2.4000	-5.512%	30	2,357	-86.250%
2026-06-24	2.3600	2.5400	2.2100	2.5400	+2.834%	15	2,360	-87.008%
2026-06-23	2.3800	2.5000	2.2500	2.4700	+22.886%	28	2,350	-86.640%
2026-06-22	2.1000	2.1500	2.0100	2.0100	-12.609%	37	2,344	-83.582%
2026-06-18	2.1600	2.4900	2.1600	2.3000	-19.861%	96	2,406	-85.652%
2026-06-17	2.6000	2.9500	2.6000	2.8700	-9.177%	61	2,406	-88.502%
2026-06-16	2.5400	3.2000	2.5000	3.1600	+23.438%	90	2,406	-89.557%
2026-06-15	2.5600	2.6000	2.4000	2.5600	-16.066%	311	2,386	-87.109%
2026-06-12	3.5000	3.5000	3.0000	3.0500	-11.337%	81	2,392	-89.180%
2026-06-11	3.6800	4.2000	3.4000	3.4400	-25.217%	584	2,383	-90.407%
2026-06-10	4.5000	4.6500	4.3000	4.6000	-1.499%	12	2,375	-92.826%
2026-06-09	3.7200	5.7500	3.6700	4.6700	+14.461%	92	2,369	-92.934%
2026-06-08	4.4000	4.4000	3.9000	4.0800	-25.818%	184	2,361	-91.912%
2026-06-05	4.1500	5.5000	4.1500	5.5000	+61.765%	183	2,357	-94.000%
2026-06-04	3.7000	3.7000	3.3500	3.4000	-7.859%	246	2,314	-90.294%
2026-06-03	3.9500	3.9500	3.5900	3.6900	-12.352%	128	2,226	-91.057%
2026-06-02	4.4500	4.4500	4.2100	4.2100	-4.751%	107	2,247	-92.162%
2026-06-01	4.5300	4.5600	4.1000	4.4200	+22.778%	59	2,215	-92.534%
2026-05-29	3.0500	3.6000	3.0000	3.6000	+18.033%	118	2,207	-90.833%
2026-05-28	3.3000	3.3500	2.9800	3.0500	-6.154%	126	2,164	-89.180%
2026-05-27	3.4000	3.5900	3.2500	3.2500	0.000%	119	2,162	-89.846%
2026-05-26	3.2000	3.3500	3.1400	3.2500	-2.985%	46	2,091	-89.846%
2026-05-22	3.3900	3.5000	3.1500	3.3500	-9.459%	96	2,095	-90.149%
2026-05-21	4.0000	4.0000	3.5000	3.7000	-7.268%	26	2,039	-91.081%
2026-05-20	3.6400	4.1000	3.6400	3.9900	-16.527%	577	2,039	-91.729%
2026-05-19	4.9500	5.5000	4.3600	4.7800	-3.434%	54	2,085	-93.096%
2026-05-18	4.7400	5.0000	4.7400	4.9500	-1.000%	122	2,085	-93.333%
2026-05-15	5.3000	5.3500	4.8500	5.0000	+13.636%	182	2,085	-93.400%
2026-05-14	4.8400	4.8400	4.2500	4.4000	+6.538%	60	2,026	-92.500%
2026-05-13	4.3100	4.4200	4.1300	4.1300	-8.018%	10	2,023	-92.010%
2026-05-12	4.3000	4.7000	4.2500	4.4900	+5.647%	31	2,023	-92.650%
2026-05-11	4.2000	4.2500	4.0800	4.2500	-3.628%	152	2,023	-92.235%
2026-05-08	4.7500	4.7500	4.1000	4.4100	-12.673%	480	2,108	-92.517%
2026-05-07	5.0000	5.1000	4.7000	5.0500	+3.061%	1,079	3,160	-93.465%
2026-05-06	5.4000	5.4000	4.9000	4.9000	-10.909%	86	2,148	-93.265%
2026-05-05	6.0000	6.0000	5.3000	5.5000	-17.910%	1,062	2,164	-94.000%
2026-05-04	7.1300	7.1300	6.7000	6.7000	-0.741%	168	1,304	-95.075%
2026-05-01	7.2700	7.2700	6.6000	6.7500	-9.396%	86	1,219	-95.111%
2026-04-30	7.2500	7.8000	7.2500	7.4500	-1.585%	170	1,219	-95.570%
2026-04-29	8.3900	8.6000	7.4000	7.5700	-16.630%	133	1,090	-95.641%
2026-04-28	9.1000	10.0500	9.0500	9.0800	-3.915%	813	1,085	-96.366%
2026-04-27	9.1900	9.7900	9.1400	9.4500	-5.500%	198	412	-96.508%
2026-04-24	8.8200	10.7500	8.8200	10.0000	-37.695%	278	371	-96.700%
2026-04-23	15.6500	16.0500	15.1600	16.0500	-3.604%	10	173	-97.944%
2026-04-22	16.6500	16.6500	16.6500	16.6500	+5.114%	5	170	-98.018%
2026-04-21	15.7800	15.8400	15.7800	15.8400	-2.762%	2	164	-97.917%
2026-04-20	16.3000	16.3000	16.2900	16.2900	+5.165%	2	164	-97.974%
2026-04-17	14.4500	15.4900	14.3000	15.4900	+0.194%	85	162	-97.870%
2026-04-16	16.1000	16.2500	15.4600	15.4600	-13.146%	34	128	-97.865%
2026-04-14	17.8000	17.8000	17.8000	17.8000	+5.015%	1	94	-98.146%
2026-04-13	16.9500	16.9500	16.9500	16.9500	-7.123%	3	93	-98.053%
2026-04-10	18.1000	18.2500	18.0700	18.2500	-5.195%	25	90	-98.192%
2026-04-09	19.7500	19.7500	19.2500	19.2500	-6.780%	14	85	-98.286%
2026-04-08	21.6000	21.7000	20.6500	20.6500	-15.714%	22	73	-98.402%
2026-04-07	24.5000	24.5000	24.5000	24.5000	-17.230%	1	55	-98.653%
2026-03-12	29.6000	29.6000	29.6000	29.6000	-4.021%	20	56	-98.885%
2026-02-27	30.8300	30.9500	30.8300	30.8400	+14.222%	5	56	-98.930%
2026-02-09	27.0000	27.0000	27.0000	27.0000	+0.559%	1	53	-98.778%
2026-02-06	26.8500	26.8500	26.8500	26.8500	-16.355%	41	53	-98.771%
2026-01-27	32.1000	32.1000	32.1000	32.1000	+1.905%	35	17	-98.972%
2026-01-23	30.5000	31.5000	30.5000	31.5000	+25.000%	8	38	-98.952%
2026-01-22	25.2000	25.2000	25.2000	25.2000	-2.326%	2	37	-98.690%
2026-01-21	25.8000	25.8000	25.8000	25.8000	0.000%	35	35	-98.721%