Dark

INTC20260918P80
INTC Sep 18 2026 80.00 Put (INTC260918P00080000)
option OPRA

EOD

Sep 2, 2026

0.8000-24.528%(-0.2600)1,678

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.0500	1.2200	0.7500	0.8000	-24.528%	1,678	31,148	0.000%
2026-09-01	1.4600	1.8200	0.9200	1.0600	+11.579%	2,062	30,551	-24.528%
2026-08-31	0.9800	1.0300	0.8600	0.9500	-15.179%	1,270	30,297	-15.789%
2026-08-28	1.2000	1.2900	0.7700	1.1200	+14.286%	4,368	30,235	-28.571%
2026-08-27	1.4700	1.6200	0.9400	0.9800	-47.312%	2,546	30,708	-18.367%
2026-08-26	2.2400	2.4700	1.8500	1.8600	-11.005%	2,225	31,140	-56.989%
2026-08-25	1.6900	2.1500	1.6400	2.0900	-6.696%	1,446	30,602	-61.722%
2026-08-24	2.1000	2.9700	1.9000	2.2400	+19.149%	5,277	30,943	-64.286%
2026-08-21	1.6300	2.1000	1.6300	1.8800	+8.046%	4,992	30,901	-57.447%
2026-08-20	1.8600	2.2000	1.6100	1.7400	+1.163%	6,632	28,502	-54.023%
2026-08-19	1.2800	2.1300	1.1200	1.7200	+25.547%	4,272	26,334	-53.488%
2026-08-18	1.1100	1.5400	1.0500	1.3700	+71.250%	5,651	26,106	-41.606%
2026-08-17	0.8300	0.9400	0.6800	0.8000	-13.978%	1,039	23,859	0.000%
2026-08-14	0.9900	1.0700	0.8200	0.9300	-7.921%	793	23,867	-13.978%
2026-08-13	1.2300	1.3200	0.8700	1.0100	-25.735%	1,423	23,774	-20.792%
2026-08-12	1.3700	1.6200	1.1400	1.3600	-28.421%	1,641	23,763	-41.176%
2026-08-11	2.3400	2.4500	1.8800	1.9000	-13.636%	2,660	23,563	-57.895%
2026-08-10	2.4700	2.8000	1.8500	2.2000	+7.843%	1,677	22,374	-63.636%
2026-08-07	2.4800	2.7400	2.0000	2.0400	-24.444%	1,068	21,577	-60.784%
2026-08-06	3.1500	3.6000	2.3900	2.7000	+1.887%	2,696	21,472	-70.370%
2026-08-05	3.4500	3.5000	2.5000	2.6500	-18.210%	1,821	19,440	-69.811%
2026-08-04	4.0500	4.1000	3.2000	3.2400	-36.095%	1,210	19,313	-75.309%
2026-08-03	5.6500	6.7500	5.0000	5.0700	-5.234%	1,824	19,734	-84.221%
2026-07-31	4.2500	5.5000	4.0000	5.3500	-3.604%	714	18,951	-85.047%
2026-07-30	7.1500	7.7000	4.9500	5.5500	-37.640%	2,944	18,674	-85.586%
2026-07-29	7.0600	8.9000	6.6500	8.9000	+22.590%	979	18,049	-91.011%
2026-07-28	7.3500	8.5000	6.7500	7.2600	+25.606%	3,606	18,060	-88.981%
2026-07-27	5.6500	7.1900	4.9000	5.7800	-1.701%	1,456	18,808	-86.159%
2026-07-24	4.4800	6.0000	4.1000	5.8800	+13.077%	3,295	17,989	-86.395%
2026-07-23	5.2800	5.4500	4.7600	5.2000	+2.970%	4,155	14,225	-84.615%
2026-07-22	5.0000	5.0500	4.5500	5.0500	+6.765%	693	17,493	-84.158%
2026-07-21	5.1000	5.3000	4.7300	4.7300	-24.682%	240	17,521	-83.087%
2026-07-20	6.2300	6.2800	5.6000	6.2800	-9.640%	345	17,494	-87.261%
2026-07-17	7.0000	8.1000	6.2400	6.9500	+11.022%	868	17,296	-88.489%
2026-07-16	5.7000	6.5000	5.2000	6.2600	+25.200%	403	17,431	-87.220%
2026-07-15	4.2500	5.6000	4.2500	5.0000	+17.925%	2,068	17,200	-84.000%
2026-07-14	4.5000	4.8000	4.1000	4.2400	-13.469%	98	15,691	-81.132%
2026-07-13	4.8500	5.1500	4.5000	4.9000	+19.512%	4,796	15,653	-83.673%
2026-07-10	4.6000	4.6000	4.0800	4.1000	-2.381%	86	12,183	-80.488%
2026-07-09	3.9500	4.3000	3.8200	4.2000	-8.894%	200	12,140	-80.952%
2026-07-08	4.9000	5.5500	4.6100	4.6100	-4.948%	388	12,116	-82.646%
2026-07-07	4.0600	4.9500	4.0600	4.8500	+42.647%	202	12,125	-83.505%
2026-07-06	3.2600	3.4000	3.1000	3.4000	-15.212%	59	12,125	-76.471%
2026-07-02	3.1000	4.2000	3.1000	4.0100	+29.355%	104	12,154	-80.050%
2026-07-01	2.6700	3.1000	2.6000	3.1000	+34.783%	74	12,154	-74.194%
2026-06-30	2.6000	2.6000	2.2700	2.3000	-21.769%	141	12,187	-65.217%
2026-06-29	3.4000	3.8500	2.8900	2.9400	-8.125%	118	12,076	-72.789%
2026-06-26	3.5000	3.5000	3.1200	3.2000	+1.587%	16	12,095	-75.000%
2026-06-25	2.7100	3.6500	2.7100	3.1500	-1.563%	363	12,096	-74.603%
2026-06-24	3.1500	3.3500	2.8700	3.2000	+1.587%	129	11,907	-75.000%
2026-06-23	3.1000	3.2000	2.9500	3.1500	+23.047%	36	11,883	-74.603%
2026-06-22	2.6900	2.7500	2.5300	2.5600	-13.220%	10,204	11,884	-68.750%
2026-06-18	2.6400	3.2500	2.6400	2.9500	-15.714%	162	17,851	-72.881%
2026-06-17	3.7500	4.1200	3.4800	3.5000	-17.647%	98	17,851	-77.143%
2026-06-16	3.3500	4.2500	3.3000	4.2500	+25.000%	2,664	17,851	-81.176%
2026-06-15	3.3000	3.5000	3.2500	3.4000	-13.924%	876	17,761	-76.471%
2026-06-12	4.4000	4.5700	3.9500	3.9500	-12.222%	83	18,151	-79.747%
2026-06-11	4.7500	5.4000	4.5000	4.5000	-23.077%	211	18,147	-82.222%
2026-06-10	5.9000	6.2000	5.5000	5.8500	-5.645%	626	18,057	-86.325%
2026-06-09	4.9500	7.5000	4.9000	6.2000	+16.761%	483	17,768	-87.097%
2026-06-08	5.2000	5.6000	5.1000	5.3100	-26.250%	501	17,983	-84.934%
2026-06-05	5.5100	7.2000	5.3000	7.2000	+56.522%	740	17,801	-88.889%
2026-06-04	5.2600	5.4000	4.5500	4.6000	-2.128%	206	17,534	-82.609%
2026-06-03	4.2500	5.0000	4.2500	4.7000	-16.370%	2,189	17,446	-82.979%
2026-06-02	5.9500	6.3000	5.5400	5.6200	-3.103%	250	18,005	-85.765%
2026-06-01	5.5000	6.0000	5.3500	5.8000	+17.172%	10,617	17,917	-86.207%
2026-05-29	3.7200	4.9500	3.7000	4.9500	+22.222%	150	8,343	-83.838%
2026-05-28	4.3000	4.4500	4.0000	4.0500	-5.814%	66	8,310	-80.247%
2026-05-27	4.3000	4.6000	4.2500	4.3000	+2.381%	107	8,299	-81.395%
2026-05-26	4.1500	4.4000	4.0000	4.2000	-3.448%	67	8,243	-80.952%
2026-05-22	4.3500	4.5000	4.1500	4.3500	-7.643%	254	8,244	-81.609%
2026-05-21	5.3500	5.3500	4.6900	4.7100	-6.733%	196	8,111	-83.015%
2026-05-20	4.9800	5.3500	4.8000	5.0500	-13.379%	259	8,111	-84.158%
2026-05-19	6.5000	7.1000	5.7000	5.8300	-5.663%	544	7,796	-86.278%
2026-05-18	5.5000	6.7000	5.5000	6.1800	-4.923%	2,497	7,796	-87.055%
2026-05-15	6.6000	6.9000	6.3200	6.5000	+13.043%	591	7,796	-87.692%
2026-05-14	6.3500	6.3500	5.6500	5.7500	+5.505%	1,162	6,189	-86.087%
2026-05-13	5.2100	5.9200	5.2000	5.4500	-1.978%	158	6,051	-85.321%
2026-05-12	5.7000	6.0200	5.3500	5.5600	+6.923%	465	6,051	-85.612%
2026-05-11	5.0500	5.4400	4.9500	5.2000	-6.306%	880	6,051	-84.615%
2026-05-08	6.0000	6.0200	5.2500	5.5500	-15.008%	992	5,542	-85.586%
2026-05-07	6.3000	6.5900	6.0900	6.5300	+4.480%	331	5,076	-87.749%
2026-05-06	6.6900	6.9500	6.2400	6.2500	-12.219%	379	4,912	-87.200%
2026-05-05	7.4600	7.4600	6.7500	7.1200	-19.091%	680	4,687	-88.764%
2026-05-04	8.7500	8.9000	8.5100	8.8000	+2.564%	363	4,390	-90.909%
2026-05-01	9.5000	9.5000	8.2500	8.5800	-10.345%	1,047	3,972	-90.676%
2026-04-30	9.2500	9.9000	9.2500	9.5700	+0.737%	143	3,972	-91.641%
2026-04-29	10.6300	10.7000	9.4200	9.5000	-16.667%	335	3,932	-91.579%
2026-04-28	13.0000	13.0000	11.4000	11.4000	-3.797%	215	3,831	-92.982%
2026-04-27	12.0000	12.4000	11.4300	11.8500	-5.952%	180	3,820	-93.249%
2026-04-24	12.4000	13.7500	11.0700	12.6000	-33.333%	4,038	3,805	-93.651%
2026-04-23	19.1300	19.1300	18.9000	18.9000	+5.587%	21	113	-95.767%
2026-04-17	17.9500	17.9500	17.9000	17.9000	-6.527%	6	92	-95.531%
2026-04-16	19.1500	19.1500	19.1500	19.1500	-9.242%	20	86	-95.822%
2026-04-15	21.1000	21.1000	21.1000	21.1000	-1.586%	1	67	-96.209%
2026-04-14	21.5500	21.6000	21.4400	21.4400	+4.841%	14	66	-96.269%
2026-04-13	21.2500	21.2500	20.2500	20.4500	-17.540%	36	52	-96.088%
2026-04-08	27.1500	27.1500	24.8000	24.8000	-19.741%	17	36	-96.774%
2026-04-02	30.9000	30.9000	30.9000	30.9000	-5.215%	5	19	-97.411%
2026-04-01	32.6000	32.6000	32.6000	32.6000	-6.590%	3	19	-97.546%
2026-03-20	34.8500	34.9000	34.8500	34.9000	-0.993%	2	18	-97.708%
2026-02-27	35.3000	35.3000	35.2500	35.2500	+0.171%	2	18	-97.730%
2026-02-25	35.1200	35.1900	35.1200	35.1900	-2.978%	2	17	-97.727%
2026-02-20	36.2700	36.2700	36.2700	36.2700	-0.630%	1	17	-97.794%
2026-02-19	36.5000	36.5000	36.5000	36.5000	+6.105%	1	18	-97.808%
2026-02-18	34.5000	34.5000	34.4000	34.4000	+0.644%	12	17	-97.674%
2026-02-13	34.1800	34.1800	34.1800	34.1800	+5.008%	1	6	-97.659%
2026-02-09	32.5500	32.5500	32.5500	32.5500	-2.981%	2	6	-97.542%
2026-01-28	33.7500	33.7500	33.5500	33.5500	0.000%	4	4	-97.615%