Dark

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

EOD

Jul 16, 2026

4.74+31.667%(+1.14)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.0400	4.9000	4.0400	4.7400	+31.667%	156	4,890	0.000%
2026-07-15	3.0900	4.1500	3.0900	3.6000	+14.650%	92	4,818	+31.667%
2026-07-14	3.1000	3.4500	3.0500	3.1400	-12.778%	95	4,783	+50.955%
2026-07-13	3.5000	3.8000	3.3600	3.6000	+20.000%	97	4,798	+31.667%
2026-07-10	3.3500	3.3500	3.0000	3.0000	-7.692%	75	4,727	+58.000%
2026-07-09	2.9700	3.2500	2.8500	3.2500	-9.722%	143	4,737	+45.846%
2026-07-08	3.6300	4.1500	3.5500	3.6000	-1.370%	258	4,734	+31.667%
2026-07-07	3.3500	3.8000	3.2000	3.6500	+48.374%	2,813	4,604	+29.863%
2026-07-06	2.4700	2.5300	2.4500	2.4600	-21.406%	13	2,412	+92.683%
2026-07-02	2.3500	3.1300	2.3500	3.1300	+31.513%	32	2,405	+51.438%
2026-07-01	2.0400	2.3800	2.0200	2.3800	+36.000%	44	2,405	+99.160%
2026-06-30	1.9900	1.9900	1.7500	1.7500	-21.525%	42	2,396	+170.857%
2026-06-29	2.4500	2.9100	2.2300	2.2300	-6.303%	36	2,393	+112.556%
2026-06-26	2.6100	2.7500	2.3800	2.3800	-0.833%	42	2,387	+99.160%
2026-06-25	2.0300	2.8000	1.9900	2.4000	-5.512%	30	2,357	+97.500%
2026-06-24	2.3600	2.5400	2.2100	2.5400	+2.834%	15	2,360	+86.614%
2026-06-23	2.3800	2.5000	2.2500	2.4700	+22.886%	28	2,350	+91.903%
2026-06-22	2.1000	2.1500	2.0100	2.0100	-12.609%	37	2,344	+135.821%
2026-06-18	2.1600	2.4900	2.1600	2.3000	-19.861%	96	2,406	+106.087%
2026-06-17	2.6000	2.9500	2.6000	2.8700	-9.177%	61	2,406	+65.157%
2026-06-16	2.5400	3.2000	2.5000	3.1600	+23.438%	90	2,406	+50.000%
2026-06-15	2.5600	2.6000	2.4000	2.5600	-16.066%	311	2,386	+85.156%
2026-06-12	3.5000	3.5000	3.0000	3.0500	-11.337%	81	2,392	+55.410%
2026-06-11	3.6800	4.2000	3.4000	3.4400	-25.217%	584	2,383	+37.791%
2026-06-10	4.5000	4.6500	4.3000	4.6000	-1.499%	12	2,375	+3.043%
2026-06-09	3.7200	5.7500	3.6700	4.6700	+14.461%	92	2,369	+1.499%
2026-06-08	4.4000	4.4000	3.9000	4.0800	-25.818%	184	2,361	+16.176%
2026-06-05	4.1500	5.5000	4.1500	5.5000	+61.765%	183	2,357	-13.818%
2026-06-04	3.7000	3.7000	3.3500	3.4000	-7.859%	246	2,314	+39.412%
2026-06-03	3.9500	3.9500	3.5900	3.6900	-12.352%	128	2,226	+28.455%
2026-06-02	4.4500	4.4500	4.2100	4.2100	-4.751%	107	2,247	+12.589%
2026-06-01	4.5300	4.5600	4.1000	4.4200	+22.778%	59	2,215	+7.240%
2026-05-29	3.0500	3.6000	3.0000	3.6000	+18.033%	118	2,207	+31.667%
2026-05-28	3.3000	3.3500	2.9800	3.0500	-6.154%	126	2,164	+55.410%
2026-05-27	3.4000	3.5900	3.2500	3.2500	0.000%	119	2,162	+45.846%
2026-05-26	3.2000	3.3500	3.1400	3.2500	-2.985%	46	2,091	+45.846%
2026-05-22	3.3900	3.5000	3.1500	3.3500	-9.459%	96	2,095	+41.493%
2026-05-21	4.0000	4.0000	3.5000	3.7000	-7.268%	26	2,039	+28.108%
2026-05-20	3.6400	4.1000	3.6400	3.9900	-16.527%	577	2,039	+18.797%
2026-05-19	4.9500	5.5000	4.3600	4.7800	-3.434%	54	2,085	-0.837%
2026-05-18	4.7400	5.0000	4.7400	4.9500	-1.000%	122	2,085	-4.242%
2026-05-15	5.3000	5.3500	4.8500	5.0000	+13.636%	182	2,085	-5.200%
2026-05-14	4.8400	4.8400	4.2500	4.4000	+6.538%	60	2,026	+7.727%
2026-05-13	4.3100	4.4200	4.1300	4.1300	-8.018%	10	2,023	+14.770%
2026-05-12	4.3000	4.7000	4.2500	4.4900	+5.647%	31	2,023	+5.568%
2026-05-11	4.2000	4.2500	4.0800	4.2500	-3.628%	152	2,023	+11.529%
2026-05-08	4.7500	4.7500	4.1000	4.4100	-12.673%	480	2,108	+7.483%
2026-05-07	5.0000	5.1000	4.7000	5.0500	+3.061%	1,079	3,160	-6.139%
2026-05-06	5.4000	5.4000	4.9000	4.9000	-10.909%	86	2,148	-3.265%
2026-05-05	6.0000	6.0000	5.3000	5.5000	-17.910%	1,062	2,164	-13.818%
2026-05-04	7.1300	7.1300	6.7000	6.7000	-0.741%	168	1,304	-29.254%
2026-05-01	7.2700	7.2700	6.6000	6.7500	-9.396%	86	1,219	-29.778%
2026-04-30	7.2500	7.8000	7.2500	7.4500	-1.585%	170	1,219	-36.376%
2026-04-29	8.3900	8.6000	7.4000	7.5700	-16.630%	133	1,090	-37.384%
2026-04-28	9.1000	10.0500	9.0500	9.0800	-3.915%	813	1,085	-47.797%
2026-04-27	9.1900	9.7900	9.1400	9.4500	-5.500%	198	412	-49.841%
2026-04-24	8.8200	10.7500	8.8200	10.0000	-37.695%	278	371	-52.600%
2026-04-23	15.6500	16.0500	15.1600	16.0500	-3.604%	10	173	-70.467%
2026-04-22	16.6500	16.6500	16.6500	16.6500	+5.114%	5	170	-71.532%
2026-04-21	15.7800	15.8400	15.7800	15.8400	-2.762%	2	164	-70.076%
2026-04-20	16.3000	16.3000	16.2900	16.2900	+5.165%	2	164	-70.902%
2026-04-17	14.4500	15.4900	14.3000	15.4900	+0.194%	85	162	-69.400%
2026-04-16	16.1000	16.2500	15.4600	15.4600	-13.146%	34	128	-69.340%
2026-04-14	17.8000	17.8000	17.8000	17.8000	+5.015%	1	94	-73.371%
2026-04-13	16.9500	16.9500	16.9500	16.9500	-7.123%	3	93	-72.035%
2026-04-10	18.1000	18.2500	18.0700	18.2500	-5.195%	25	90	-74.027%
2026-04-09	19.7500	19.7500	19.2500	19.2500	-6.780%	14	85	-75.377%
2026-04-08	21.6000	21.7000	20.6500	20.6500	-15.714%	22	73	-77.046%
2026-04-07	24.5000	24.5000	24.5000	24.5000	-17.230%	1	55	-80.653%
2026-03-12	29.6000	29.6000	29.6000	29.6000	-4.021%	20	56	-83.986%
2026-02-27	30.8300	30.9500	30.8300	30.8400	+14.222%	5	56	-84.630%
2026-02-09	27.0000	27.0000	27.0000	27.0000	+0.559%	1	53	-82.444%
2026-02-06	26.8500	26.8500	26.8500	26.8500	-16.355%	41	53	-82.346%
2026-01-27	32.1000	32.1000	32.1000	32.1000	+1.905%	35	17	-85.234%
2026-01-23	30.5000	31.5000	30.5000	31.5000	+25.000%	8	38	-84.952%
2026-01-22	25.2000	25.2000	25.2000	25.2000	-2.326%	2	37	-81.190%
2026-01-21	25.8000	25.8000	25.8000	25.8000	0.000%	35	35	-81.628%