Dark

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

EOD

Jul 16, 2026

6.26+25.200%(+1.26)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.7000	6.5000	5.2000	6.2600	+25.200%	403	17,431	0.000%
2026-07-15	4.2500	5.6000	4.2500	5.0000	+17.925%	2,068	17,200	+25.200%
2026-07-14	4.5000	4.8000	4.1000	4.2400	-13.469%	98	15,691	+47.642%
2026-07-13	4.8500	5.1500	4.5000	4.9000	+19.512%	4,796	15,653	+27.755%
2026-07-10	4.6000	4.6000	4.0800	4.1000	-2.381%	86	12,183	+52.683%
2026-07-09	3.9500	4.3000	3.8200	4.2000	-8.894%	200	12,140	+49.048%
2026-07-08	4.9000	5.5500	4.6100	4.6100	-4.948%	388	12,116	+35.792%
2026-07-07	4.0600	4.9500	4.0600	4.8500	+42.647%	202	12,125	+29.072%
2026-07-06	3.2600	3.4000	3.1000	3.4000	-15.212%	59	12,125	+84.118%
2026-07-02	3.1000	4.2000	3.1000	4.0100	+29.355%	104	12,154	+56.110%
2026-07-01	2.6700	3.1000	2.6000	3.1000	+34.783%	74	12,154	+101.935%
2026-06-30	2.6000	2.6000	2.2700	2.3000	-21.769%	141	12,187	+172.174%
2026-06-29	3.4000	3.8500	2.8900	2.9400	-8.125%	118	12,076	+112.925%
2026-06-26	3.5000	3.5000	3.1200	3.2000	+1.587%	16	12,095	+95.625%
2026-06-25	2.7100	3.6500	2.7100	3.1500	-1.563%	363	12,096	+98.730%
2026-06-24	3.1500	3.3500	2.8700	3.2000	+1.587%	129	11,907	+95.625%
2026-06-23	3.1000	3.2000	2.9500	3.1500	+23.047%	36	11,883	+98.730%
2026-06-22	2.6900	2.7500	2.5300	2.5600	-13.220%	10,204	11,884	+144.531%
2026-06-18	2.6400	3.2500	2.6400	2.9500	-15.714%	162	17,851	+112.203%
2026-06-17	3.7500	4.1200	3.4800	3.5000	-17.647%	98	17,851	+78.857%
2026-06-16	3.3500	4.2500	3.3000	4.2500	+25.000%	2,664	17,851	+47.294%
2026-06-15	3.3000	3.5000	3.2500	3.4000	-13.924%	876	17,761	+84.118%
2026-06-12	4.4000	4.5700	3.9500	3.9500	-12.222%	83	18,151	+58.481%
2026-06-11	4.7500	5.4000	4.5000	4.5000	-23.077%	211	18,147	+39.111%
2026-06-10	5.9000	6.2000	5.5000	5.8500	-5.645%	626	18,057	+7.009%
2026-06-09	4.9500	7.5000	4.9000	6.2000	+16.761%	483	17,768	+0.968%
2026-06-08	5.2000	5.6000	5.1000	5.3100	-26.250%	501	17,983	+17.891%
2026-06-05	5.5100	7.2000	5.3000	7.2000	+56.522%	740	17,801	-13.056%
2026-06-04	5.2600	5.4000	4.5500	4.6000	-2.128%	206	17,534	+36.087%
2026-06-03	4.2500	5.0000	4.2500	4.7000	-16.370%	2,189	17,446	+33.191%
2026-06-02	5.9500	6.3000	5.5400	5.6200	-3.103%	250	18,005	+11.388%
2026-06-01	5.5000	6.0000	5.3500	5.8000	+17.172%	10,617	17,917	+7.931%
2026-05-29	3.7200	4.9500	3.7000	4.9500	+22.222%	150	8,343	+26.465%
2026-05-28	4.3000	4.4500	4.0000	4.0500	-5.814%	66	8,310	+54.568%
2026-05-27	4.3000	4.6000	4.2500	4.3000	+2.381%	107	8,299	+45.581%
2026-05-26	4.1500	4.4000	4.0000	4.2000	-3.448%	67	8,243	+49.048%
2026-05-22	4.3500	4.5000	4.1500	4.3500	-7.643%	254	8,244	+43.908%
2026-05-21	5.3500	5.3500	4.6900	4.7100	-6.733%	196	8,111	+32.909%
2026-05-20	4.9800	5.3500	4.8000	5.0500	-13.379%	259	8,111	+23.960%
2026-05-19	6.5000	7.1000	5.7000	5.8300	-5.663%	544	7,796	+7.376%
2026-05-18	5.5000	6.7000	5.5000	6.1800	-4.923%	2,497	7,796	+1.294%
2026-05-15	6.6000	6.9000	6.3200	6.5000	+13.043%	591	7,796	-3.692%
2026-05-14	6.3500	6.3500	5.6500	5.7500	+5.505%	1,162	6,189	+8.870%
2026-05-13	5.2100	5.9200	5.2000	5.4500	-1.978%	158	6,051	+14.862%
2026-05-12	5.7000	6.0200	5.3500	5.5600	+6.923%	465	6,051	+12.590%
2026-05-11	5.0500	5.4400	4.9500	5.2000	-6.306%	880	6,051	+20.385%
2026-05-08	6.0000	6.0200	5.2500	5.5500	-15.008%	992	5,542	+12.793%
2026-05-07	6.3000	6.5900	6.0900	6.5300	+4.480%	331	5,076	-4.135%
2026-05-06	6.6900	6.9500	6.2400	6.2500	-12.219%	379	4,912	+0.160%
2026-05-05	7.4600	7.4600	6.7500	7.1200	-19.091%	680	4,687	-12.079%
2026-05-04	8.7500	8.9000	8.5100	8.8000	+2.564%	363	4,390	-28.864%
2026-05-01	9.5000	9.5000	8.2500	8.5800	-10.345%	1,047	3,972	-27.040%
2026-04-30	9.2500	9.9000	9.2500	9.5700	+0.737%	143	3,972	-34.587%
2026-04-29	10.6300	10.7000	9.4200	9.5000	-16.667%	335	3,932	-34.105%
2026-04-28	13.0000	13.0000	11.4000	11.4000	-3.797%	215	3,831	-45.088%
2026-04-27	12.0000	12.4000	11.4300	11.8500	-5.952%	180	3,820	-47.173%
2026-04-24	12.4000	13.7500	11.0700	12.6000	-33.333%	4,038	3,805	-50.317%
2026-04-23	19.1300	19.1300	18.9000	18.9000	+5.587%	21	113	-66.878%
2026-04-17	17.9500	17.9500	17.9000	17.9000	-6.527%	6	92	-65.028%
2026-04-16	19.1500	19.1500	19.1500	19.1500	-9.242%	20	86	-67.311%
2026-04-15	21.1000	21.1000	21.1000	21.1000	-1.586%	1	67	-70.332%
2026-04-14	21.5500	21.6000	21.4400	21.4400	+4.841%	14	66	-70.802%
2026-04-13	21.2500	21.2500	20.2500	20.4500	-17.540%	36	52	-69.389%
2026-04-08	27.1500	27.1500	24.8000	24.8000	-19.741%	17	36	-74.758%
2026-04-02	30.9000	30.9000	30.9000	30.9000	-5.215%	5	19	-79.741%
2026-04-01	32.6000	32.6000	32.6000	32.6000	-6.590%	3	19	-80.798%
2026-03-20	34.8500	34.9000	34.8500	34.9000	-0.993%	2	18	-82.063%
2026-02-27	35.3000	35.3000	35.2500	35.2500	+0.171%	2	18	-82.241%
2026-02-25	35.1200	35.1900	35.1200	35.1900	-2.978%	2	17	-82.211%
2026-02-20	36.2700	36.2700	36.2700	36.2700	-0.630%	1	17	-82.741%
2026-02-19	36.5000	36.5000	36.5000	36.5000	+6.105%	1	18	-82.849%
2026-02-18	34.5000	34.5000	34.4000	34.4000	+0.644%	12	17	-81.802%
2026-02-13	34.1800	34.1800	34.1800	34.1800	+5.008%	1	6	-81.685%
2026-02-09	32.5500	32.5500	32.5500	32.5500	-2.981%	2	6	-80.768%
2026-01-28	33.7500	33.7500	33.5500	33.5500	0.000%	4	4	-81.341%