Dark

INTC20260918P85
INTC Sep 18 2026 85.00 Put (INTC260918P00085000)
option OPRA

EOD

Sep 2, 2026

1.90-20.833%(-0.50)2,071

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.6800	2.7600	1.8000	1.9000	-20.833%	2,071	27,442	0.000%
2026-09-01	3.1500	3.6500	2.1900	2.4000	+6.195%	1,079	26,308	-20.833%
2026-08-31	2.1000	2.3800	1.9000	2.2600	-8.871%	352	26,253	-15.929%
2026-08-28	2.5000	2.7300	1.6800	2.4800	+17.536%	1,844	26,249	-23.387%
2026-08-27	2.9000	3.1000	2.0700	2.1100	-41.389%	1,232	26,332	-9.953%
2026-08-26	4.1500	4.6000	3.6000	3.6000	-10.000%	897	26,581	-47.222%
2026-08-25	3.2000	4.1500	3.1300	4.0000	-3.382%	505	26,809	-52.500%
2026-08-24	3.7500	5.1700	3.5500	4.1400	+20.000%	7,282	26,702	-54.106%
2026-08-21	3.1500	3.7500	3.0700	3.4500	+10.932%	1,078	21,691	-44.928%
2026-08-20	3.4300	3.8500	2.9900	3.1100	+0.323%	5,971	21,453	-38.907%
2026-08-19	2.2900	3.6400	2.2000	3.1000	+28.099%	1,488	16,782	-38.710%
2026-08-18	1.8500	2.7000	1.8500	2.4200	+69.231%	7,867	16,197	-21.488%
2026-08-17	1.4500	1.7100	1.2200	1.4300	-13.333%	1,117	13,541	+32.867%
2026-08-14	1.7600	1.8100	1.4300	1.6500	-3.509%	937	13,444	+15.152%
2026-08-13	2.0900	2.2500	1.5100	1.7100	-24.000%	1,796	13,413	+11.111%
2026-08-12	2.3200	2.5500	1.9400	2.2500	-27.419%	1,641	13,330	-15.556%
2026-08-11	3.5500	3.9000	3.1000	3.1000	-9.621%	1,016	13,476	-38.710%
2026-08-10	3.8700	4.0000	2.9800	3.4300	+9.585%	1,280	13,054	-44.606%
2026-08-07	3.4000	4.1500	3.1200	3.1300	-21.159%	750	12,309	-39.297%
2026-08-06	4.6000	5.2200	3.6200	3.9700	+1.535%	1,043	12,031	-52.141%
2026-08-05	4.7500	5.0000	3.6500	3.9100	-18.880%	1,026	11,271	-51.407%
2026-08-04	5.6500	5.6500	4.6500	4.8200	-31.921%	1,130	10,966	-60.581%
2026-08-03	8.0000	9.0000	7.0400	7.0800	-5.600%	118	10,515	-73.164%
2026-07-31	5.8000	7.5000	5.7300	7.5000	-1.316%	162	10,490	-74.667%
2026-07-30	9.5900	9.5900	6.8000	7.6000	-31.839%	460	10,405	-75.000%
2026-07-29	9.5000	11.6100	9.3200	11.1500	+15.784%	466	10,423	-82.960%
2026-07-28	9.4300	11.1500	9.0500	9.6300	+23.462%	595	10,430	-80.270%
2026-07-27	7.6500	9.6000	7.5000	7.8000	-2.500%	3,118	10,419	-75.641%
2026-07-24	6.3000	8.0000	6.2300	8.0000	+14.778%	802	10,317	-76.250%
2026-07-23	7.1700	7.1700	6.3200	6.9700	+5.446%	881	10,075	-72.740%
2026-07-22	6.5300	6.6100	6.0000	6.6100	+4.259%	185	10,029	-71.256%
2026-07-21	6.7000	7.0000	6.2800	6.3400	-21.242%	1,096	9,981	-70.032%
2026-07-20	7.5000	8.1000	7.3000	8.0500	-10.556%	201	10,450	-76.398%
2026-07-17	9.3900	10.5000	8.1200	9.0000	+5.634%	351	10,437	-78.889%
2026-07-16	7.4000	8.5200	7.2000	8.5200	+29.091%	788	10,378	-77.700%
2026-07-15	5.9500	7.4300	5.8000	6.6000	+17.021%	128	10,255	-71.212%
2026-07-14	5.6500	6.2500	5.5200	5.6400	-13.231%	202	10,210	-66.312%
2026-07-13	6.3500	6.8000	6.0500	6.5000	+20.370%	123	10,135	-70.769%
2026-07-10	5.9600	5.9600	5.3900	5.4000	-1.099%	123	10,121	-64.815%
2026-07-09	5.2800	5.6000	4.8500	5.4600	-16.000%	64	10,052	-65.201%
2026-07-08	6.1500	7.0900	6.1500	6.5000	+4.839%	55	10,039	-70.769%
2026-07-07	5.3000	6.4600	5.3000	6.2000	+41.876%	4,863	10,004	-69.355%
2026-07-06	4.0500	4.3700	4.0500	4.3700	-15.146%	23	5,377	-56.522%
2026-07-02	3.7500	5.3500	3.7500	5.1500	+29.723%	175	5,336	-63.107%
2026-07-01	3.4000	3.9700	3.4000	3.9700	+34.122%	59	5,336	-52.141%
2026-06-30	3.6500	3.6500	2.9500	2.9600	-18.681%	75	5,290	-35.811%
2026-06-29	4.0500	5.0000	3.6400	3.6400	-11.002%	148	5,308	-47.802%
2026-06-26	4.5000	4.5000	4.0000	4.0900	+0.988%	36	5,278	-53.545%
2026-06-25	3.6500	4.7500	3.6500	4.0500	0.000%	773	5,259	-53.086%
2026-06-24	4.1500	4.1500	3.7000	4.0500	-2.174%	45	5,895	-53.086%
2026-06-23	4.2000	4.2000	3.7100	4.1400	+23.582%	210	5,882	-54.106%
2026-06-22	3.3500	3.5000	3.3200	3.3500	-11.609%	179	5,866	-43.284%
2026-06-18	4.2500	4.2500	3.7200	3.7900	-22.653%	264	4,386	-49.868%
2026-06-17	5.1500	5.3500	4.6500	4.9000	-10.909%	2,173	4,386	-61.224%
2026-06-16	4.6500	5.5000	4.3100	5.5000	+25.858%	333	4,386	-65.455%
2026-06-15	4.5200	4.5200	4.2500	4.3700	-15.962%	542	4,284	-56.522%
2026-06-12	5.8000	5.8000	4.9700	5.2000	-12.605%	104	3,786	-63.462%
2026-06-11	6.0500	6.9400	5.9500	5.9500	-20.983%	129	3,773	-68.067%
2026-06-10	7.3000	7.9100	7.1000	7.5300	+0.400%	64	3,742	-74.768%
2026-06-09	6.5000	9.4900	6.3000	7.5000	+8.696%	530	3,697	-74.667%
2026-06-08	7.1000	7.1200	6.6000	6.9000	-22.034%	93	3,452	-72.464%
2026-06-05	7.1200	8.8900	7.1000	8.8500	+42.742%	67	3,420	-78.531%
2026-06-04	6.8500	6.8500	6.2000	6.2000	-2.821%	58	3,429	-69.355%
2026-06-03	6.0000	6.5200	6.0000	6.3800	-13.197%	160	3,428	-70.219%
2026-06-02	7.8000	7.8000	7.1600	7.3500	+2.654%	54	3,440	-74.150%
2026-06-01	7.0000	7.6500	6.9100	7.1600	+18.543%	401	3,421	-73.464%
2026-05-29	5.6000	6.2500	5.5000	6.0400	+13.962%	180	3,203	-68.543%
2026-05-28	5.5000	5.8000	5.2100	5.3000	-2.752%	104	3,132	-64.151%
2026-05-27	5.7500	6.0000	5.4500	5.4500	-0.366%	150	3,080	-65.138%
2026-05-26	5.4000	5.6500	5.2800	5.4700	-2.321%	187	3,095	-65.265%
2026-05-22	5.8500	5.8500	5.4500	5.6000	-6.667%	131	3,051	-66.071%
2026-05-21	6.8000	6.8000	6.0000	6.0000	-5.956%	215	3,033	-68.333%
2026-05-20	6.3000	6.7500	6.3000	6.3800	-15.497%	110	3,033	-70.219%
2026-05-19	8.5000	8.9000	7.3500	7.5500	-5.978%	650	2,631	-74.834%
2026-05-18	7.1500	8.7000	7.0000	8.0300	-0.864%	85	2,631	-76.339%
2026-05-15	8.3500	8.6800	8.0000	8.1000	+11.724%	129	2,631	-76.543%
2026-05-14	7.4800	7.4800	6.9000	7.2500	+8.048%	123	2,539	-73.793%
2026-05-13	6.9600	6.9600	6.6800	6.7100	-8.458%	24	2,531	-71.684%
2026-05-12	7.6000	7.6000	6.7500	7.3300	+12.769%	192	2,531	-74.079%
2026-05-11	6.2500	6.6000	6.2500	6.5000	-5.797%	540	2,531	-70.769%
2026-05-08	7.8000	7.8000	6.3600	6.9000	-16.364%	368	2,119	-72.464%
2026-05-07	8.0600	8.2500	7.6000	8.2500	+3.254%	398	2,022	-76.970%
2026-05-06	9.6500	9.6500	7.8700	7.9900	-10.124%	84	1,795	-76.220%
2026-05-05	9.9000	9.9000	8.5000	8.8900	-18.813%	298	1,732	-78.628%
2026-05-04	10.7000	11.0000	10.6500	10.9500	+2.336%	682	1,671	-82.648%
2026-05-01	10.6700	10.9500	10.6000	10.7000	-12.295%	242	982	-82.243%
2026-04-30	11.8100	12.2000	11.7000	12.2000	+2.954%	54	982	-84.426%
2026-04-29	12.9500	13.1000	11.6500	11.8500	-15.957%	834	989	-83.966%
2026-04-28	14.9000	15.2000	14.1000	14.1000	-3.093%	184	607	-86.525%
2026-04-27	14.5400	15.0000	14.1200	14.5500	-8.491%	396	534	-86.942%
2026-04-24	13.8800	16.7000	13.8800	15.9000	-29.956%	392	254	-88.050%
2026-04-23	22.7000	22.7000	22.7000	22.7000	-2.991%	2	20	-91.630%
2026-04-21	23.4000	23.4000	23.4000	23.4000	-0.085%	6	14	-91.880%
2026-04-20	23.4200	23.4200	23.4200	23.4200	+3.263%	2	14	-91.887%
2026-04-16	22.6800	22.6800	22.6800	22.6800	-10.143%	2	15	-91.623%
2026-04-15	25.2400	25.2400	25.2400	25.2400	-2.284%	1	13	-92.472%
2026-04-10	25.8300	25.8300	25.8300	25.8300	-5.730%	9	12	-92.644%
2026-04-09	27.4000	27.4000	27.4000	27.4000	0.000%	6	3	-93.066%