Dark

INTC20260918P90
INTC Sep 18 2026 90.00 Put (INTC260918P00090000)
option OPRA

EOD

Sep 2, 2026

4.00-18.367%(-0.90)324

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.4300	5.2700	3.8000	4.0000	-18.367%	324	28,484	0.000%
2026-09-01	5.8000	6.5000	4.4500	4.9000	+9.620%	1,910	28,520	-18.367%
2026-08-31	4.1300	4.7300	3.6900	4.4700	-5.895%	2,608	29,835	-10.515%
2026-08-28	4.6000	5.0700	3.3500	4.7500	+19.347%	2,341	28,950	-15.789%
2026-08-27	5.1500	5.7000	3.8800	3.9800	-36.013%	1,923	29,443	+0.503%
2026-08-26	7.0000	7.5200	6.2000	6.2200	-6.466%	173	29,473	-35.691%
2026-08-25	5.5700	6.7100	5.4000	6.6500	-2.349%	578	28,786	-39.850%
2026-08-24	6.3000	8.1200	6.3000	6.8100	+18.848%	3,417	28,927	-41.263%
2026-08-21	5.1500	6.1200	4.9500	5.7300	+11.262%	2,836	30,564	-30.192%
2026-08-20	5.3100	6.2000	4.9500	5.1500	+0.980%	1,838	29,382	-22.330%
2026-08-19	3.7500	5.7600	3.5000	5.1000	+29.114%	3,645	28,608	-21.569%
2026-08-18	3.0000	4.4100	2.8900	3.9500	+62.551%	4,270	26,798	+1.266%
2026-08-17	2.6100	2.8300	2.1200	2.4300	-13.830%	2,632	25,781	+64.609%
2026-08-14	2.8700	3.0000	2.3700	2.8200	-2.759%	1,881	26,229	+41.844%
2026-08-13	3.5100	3.6200	2.4700	2.9000	-19.444%	2,551	25,709	+37.931%
2026-08-12	3.8000	4.0200	3.1600	3.6000	-23.890%	3,783	24,831	+11.111%
2026-08-11	5.5000	5.5000	4.7300	4.7300	-9.038%	2,229	22,242	-15.433%
2026-08-10	5.5000	5.9500	4.5000	5.2000	+13.043%	5,879	21,040	-23.077%
2026-08-07	4.8700	5.9000	4.6000	4.6000	-19.298%	1,347	17,872	-13.043%
2026-08-06	6.2500	7.3000	5.0600	5.7000	-1.213%	1,490	17,761	-29.825%
2026-08-05	6.7300	6.9000	5.3000	5.7700	-9.844%	1,269	17,370	-30.676%
2026-08-04	8.0000	8.0000	6.4000	6.4000	-33.679%	1,785	17,191	-37.500%
2026-08-03	11.0000	12.0000	9.3000	9.6500	-4.926%	1,720	16,977	-58.549%
2026-07-31	7.9700	10.1500	7.8000	10.1500	+0.995%	559	16,036	-60.591%
2026-07-30	12.3700	12.3700	9.1000	10.0500	-29.965%	1,327	15,832	-60.199%
2026-07-29	12.2100	14.7500	12.2100	14.3500	+15.261%	715	15,728	-72.125%
2026-07-28	12.0000	14.0900	11.6500	12.4500	+21.701%	579	16,101	-67.871%
2026-07-27	9.9300	12.2500	9.0200	10.2300	-0.968%	2,411	16,188	-60.899%
2026-07-24	7.9700	10.5000	7.5500	10.3300	+14.905%	1,641	15,698	-61.278%
2026-07-23	8.5000	9.2300	8.2000	8.9900	+5.765%	3,101	15,046	-55.506%
2026-07-22	8.8000	8.8000	7.7500	8.5000	+5.853%	173	14,997	-52.941%
2026-07-21	8.5500	9.0500	7.9000	8.0300	-23.524%	1,957	14,178	-50.187%
2026-07-20	10.3400	10.5000	9.4500	10.5000	-7.080%	3,844	16,031	-61.905%
2026-07-17	12.1500	13.0700	10.2500	11.3000	+8.238%	2,504	16,172	-64.602%
2026-07-16	9.0200	10.8200	9.0000	10.4400	+24.731%	696	15,409	-61.686%
2026-07-15	7.0500	9.5000	7.0500	8.3700	+14.658%	367	15,164	-52.210%
2026-07-14	7.4500	8.0900	7.1900	7.3000	-15.116%	1,736	15,220	-45.205%
2026-07-13	8.2000	8.7000	7.8000	8.6000	+23.209%	961	16,647	-53.488%
2026-07-10	7.8000	7.9500	6.9000	6.9800	-1.273%	325	17,110	-42.693%
2026-07-09	6.7000	7.1500	6.4000	7.0700	-8.774%	374	17,181	-43.423%
2026-07-08	8.0400	9.1000	7.7500	7.7500	-1.899%	3,487	17,332	-48.387%
2026-07-07	6.5500	8.2000	6.5500	7.9000	+41.577%	622	16,001	-49.367%
2026-07-06	5.6200	5.6800	5.2000	5.5800	-14.548%	1,099	15,889	-28.315%
2026-07-02	5.1500	6.8200	4.7500	6.5300	+28.039%	242	14,862	-38.744%
2026-07-01	4.5000	5.1100	4.1800	5.1000	+36.000%	3,300	14,862	-21.569%
2026-06-30	4.5500	4.5500	3.6500	3.7500	-20.551%	267	11,851	+6.667%
2026-06-29	5.1700	6.2500	4.6000	4.7200	-9.231%	129	11,969	-15.254%
2026-06-26	5.4800	5.8000	5.0000	5.2000	+7.660%	424	11,926	-23.077%
2026-06-25	4.2300	5.9000	4.1900	4.8300	-9.720%	716	11,616	-17.184%
2026-06-24	5.2000	5.5000	4.6500	5.3500	+3.682%	27	11,272	-25.234%
2026-06-23	5.5000	5.5000	4.7000	5.1600	+24.337%	178	11,276	-22.481%
2026-06-22	4.3500	4.5000	4.0500	4.1500	-12.998%	679	11,270	-3.614%
2026-06-18	4.7600	5.3100	4.6500	4.7700	-24.882%	1,800	9,930	-16.143%
2026-06-17	6.5000	6.8000	5.7700	6.3500	-10.563%	684	9,930	-37.008%
2026-06-16	5.6200	7.1000	5.6200	7.1000	+25.664%	1,827	9,930	-43.662%
2026-06-15	5.8000	5.8000	5.3300	5.6500	-13.077%	216	10,308	-29.204%
2026-06-12	7.3500	7.4500	6.2300	6.5000	-12.043%	402	10,320	-38.462%
2026-06-11	7.8700	8.7500	7.3000	7.3900	-23.814%	206	10,216	-45.873%
2026-06-10	9.4000	10.0200	8.7500	9.7000	0.000%	155	10,174	-58.763%
2026-06-09	8.1400	11.6200	8.0000	9.7000	+11.494%	2,675	10,130	-58.763%
2026-06-08	8.6500	9.1500	8.3300	8.7000	-24.084%	1,064	9,279	-54.023%
2026-06-05	9.2500	11.5000	9.2000	11.4600	+49.413%	649	8,800	-65.096%
2026-06-04	8.8500	8.8500	7.6700	7.6700	-5.890%	28	8,752	-47.849%
2026-06-03	7.5500	8.3300	7.2200	8.1500	-12.834%	140	8,758	-50.920%
2026-06-02	10.0000	10.0000	9.0700	9.3500	+1.081%	238	8,716	-57.219%
2026-06-01	8.6500	9.7400	8.6500	9.2500	+17.089%	636	8,553	-56.757%
2026-05-29	6.0500	7.9200	5.8000	7.9000	+17.037%	361	8,448	-49.367%
2026-05-28	6.7500	7.5000	6.7500	6.7500	-5.330%	64	8,150	-40.741%
2026-05-27	7.6500	7.6500	7.1300	7.1300	+4.088%	12	8,128	-43.899%
2026-05-26	6.9500	7.1500	6.4000	6.8500	-2.837%	103	8,121	-41.606%
2026-05-22	6.8300	7.4600	6.7500	7.0500	-7.843%	75	8,160	-43.262%
2026-05-21	8.1000	8.6000	7.6500	7.6500	-6.135%	336	8,181	-47.712%
2026-05-20	8.0500	8.3600	7.8200	8.1500	-12.366%	2,144	8,181	-50.920%
2026-05-19	11.0900	11.0900	9.2000	9.3000	-8.012%	4,075	1,866	-56.989%
2026-05-18	8.8500	10.4000	8.8500	10.1100	+0.798%	254	1,866	-60.435%
2026-05-15	10.3500	10.7500	9.8800	10.0300	+11.444%	148	1,866	-60.120%
2026-05-14	10.0000	10.0000	8.8000	9.0000	+6.762%	565	1,723	-55.556%
2026-05-13	8.6100	9.2500	8.2700	8.4300	-4.961%	33	1,302	-52.550%
2026-05-12	8.3000	9.4300	8.3000	8.8700	+6.867%	68	1,302	-54.904%
2026-05-11	8.3000	8.3000	7.6500	8.3000	0.000%	317	1,302	-51.807%
2026-05-08	9.5000	9.5000	7.9000	8.3000	-17.659%	359	1,142	-51.807%
2026-05-07	9.9100	10.0800	9.4000	10.0800	+4.456%	196	1,054	-60.317%
2026-05-06	10.4100	10.7000	9.6400	9.6500	-11.468%	411	931	-58.549%
2026-05-05	12.2000	12.2000	10.4900	10.9000	-18.959%	695	886	-63.303%
2026-05-04	13.2000	13.4500	13.0400	13.4500	+2.907%	264	611	-70.260%
2026-05-01	14.5000	14.5000	12.7000	13.0700	-9.299%	214	549	-69.396%
2026-04-30	13.9800	14.8300	13.9800	14.4100	-0.139%	298	549	-72.241%
2026-04-29	15.9000	15.9000	14.4000	14.4300	-16.105%	239	345	-72.280%
2026-04-28	18.3400	18.4000	17.2000	17.2000	-4.071%	25	247	-76.744%
2026-04-27	17.5500	18.2000	17.1500	17.9300	-9.899%	40	242	-77.691%
2026-04-24	17.8800	19.9000	17.8800	19.9000	-20.717%	206	226	-79.899%
2026-04-17	25.1000	25.1000	25.1000	25.1000	-5.354%	5	26	-84.064%
2026-04-16	26.5200	26.5200	26.5200	26.5200	-7.757%	1	26	-84.917%
2026-04-13	28.7500	28.7500	28.7500	28.7500	-4.643%	25	26	-86.087%
2026-04-10	30.1500	30.1500	30.1500	30.1500	0.000%	3	0	-86.733%