Dark

INTC20260918P95
INTC Sep 18 2026 95.00 Put (INTC260918P00095000)
option OPRA

EOD

Sep 2, 2026

7.32-10.404%(-0.85)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.1500	8.6900	6.9000	7.3200	-10.404%	125	25,374	0.000%
2026-09-01	10.0000	10.3500	7.7900	8.1700	+8.355%	752	25,345	-10.404%
2026-08-31	7.2200	7.7200	6.8100	7.5400	-2.710%	113	25,476	-2.918%
2026-08-28	7.2300	8.2000	5.8000	7.7500	+12.319%	287	25,525	-5.548%
2026-08-27	8.3200	8.3200	6.6000	6.9000	-28.866%	331	25,598	+6.087%
2026-08-26	10.5000	11.1400	9.6200	9.7000	-2.513%	115	25,741	-24.536%
2026-08-25	8.8000	10.0500	8.4400	9.9500	-3.398%	292	25,716	-26.432%
2026-08-24	9.4500	12.0000	9.4500	10.3000	+17.984%	255	25,788	-28.932%
2026-08-21	7.9600	9.1500	7.6500	8.7300	+10.506%	196	25,819	-16.151%
2026-08-20	8.0500	9.1200	7.6000	7.9000	+4.636%	390	25,884	-7.342%
2026-08-19	5.6800	8.5400	5.4800	7.5500	+22.764%	652	25,805	-3.046%
2026-08-18	5.0000	6.7800	5.0000	6.1500	+54.912%	1,738	25,867	+19.024%
2026-08-17	3.8500	4.5000	3.4300	3.9700	-11.186%	1,199	25,461	+84.383%
2026-08-14	4.4300	4.6700	3.7500	4.4700	+1.591%	2,793	25,228	+63.758%
2026-08-13	5.2500	5.5000	3.8500	4.4000	-20.290%	1,098	24,697	+66.364%
2026-08-12	5.5000	5.9500	4.8800	5.5200	-21.255%	812	24,376	+32.609%
2026-08-11	7.3500	8.0000	6.9500	7.0100	-2.639%	503	24,356	+4.422%
2026-08-10	8.1000	8.2000	6.5500	7.2000	+6.038%	945	24,365	+1.667%
2026-08-07	6.6900	8.0500	6.6900	6.7900	-11.242%	153	24,339	+7.806%
2026-08-06	8.8700	9.8200	6.9900	7.6500	-1.671%	326	24,271	-4.314%
2026-08-05	8.8000	9.2000	7.2600	7.7800	-11.086%	219	24,267	-5.913%
2026-08-04	10.2400	10.2400	8.5500	8.7500	-29.435%	558	24,239	-16.343%
2026-08-03	14.6600	14.6600	12.1500	12.4000	-3.876%	62	23,948	-40.968%
2026-07-31	10.5700	12.9000	10.0000	12.9000	+0.546%	275	23,951	-43.256%
2026-07-30	14.8500	14.9900	11.7700	12.8300	-29.116%	269	23,927	-42.946%
2026-07-29	15.4500	18.3000	15.4500	18.1000	+17.532%	114	23,873	-59.558%
2026-07-28	15.0000	17.5300	15.0000	15.4000	+18.644%	1,697	23,913	-52.468%
2026-07-27	12.5900	15.2500	11.9800	12.9800	-0.916%	313	23,993	-43.606%
2026-07-24	10.1500	13.3500	9.7000	13.1000	+13.420%	672	23,875	-44.122%
2026-07-23	10.8000	11.6100	10.3800	11.5500	+13.124%	229	23,762	-36.623%
2026-07-22	10.3000	10.3400	9.6500	10.2100	+0.295%	101	23,714	-28.306%
2026-07-21	10.7500	11.3000	10.1800	10.1800	-20.094%	133	23,675	-28.094%
2026-07-20	13.0000	13.0200	11.7500	12.7400	-6.871%	199	23,598	-42.543%
2026-07-17	15.0000	16.1000	13.1500	13.6800	+6.875%	634	23,638	-46.491%
2026-07-16	11.3500	13.5500	11.3500	12.8000	+19.070%	582	23,682	-42.813%
2026-07-15	9.3300	11.9000	9.3300	10.7500	+16.216%	234	23,560	-31.907%
2026-07-14	9.3500	10.3000	9.0700	9.2500	-11.821%	1,658	23,558	-20.865%
2026-07-13	10.4900	11.0500	9.8600	10.4900	+18.531%	159	23,604	-30.219%
2026-07-10	9.8700	9.8700	8.7600	8.8500	-0.450%	268	23,590	-17.288%
2026-07-09	8.2000	9.0500	8.0500	8.8900	-8.351%	101	23,621	-17.660%
2026-07-08	10.2300	11.2500	9.7000	9.7000	0.000%	1,429	23,606	-24.536%
2026-07-07	9.1400	10.1700	8.7400	9.7000	+38.571%	5,195	22,945	-24.536%
2026-07-06	7.0500	7.0500	6.5000	7.0000	-14.842%	60	18,107	+4.571%
2026-07-02	6.5000	8.4500	6.1500	8.2200	+30.476%	139	18,116	-10.949%
2026-07-01	5.2400	6.3500	5.2400	6.3000	+31.250%	377	18,116	+16.190%
2026-06-30	5.3600	5.4500	4.6000	4.8000	-17.241%	107	18,105	+52.500%
2026-06-29	6.5300	7.8100	5.8000	5.8000	-10.078%	696	18,087	+26.207%
2026-06-26	6.7000	6.9500	6.2500	6.4500	+4.032%	167	17,594	+13.488%
2026-06-25	5.9000	7.2000	5.9000	6.2000	-10.145%	70	17,588	+18.065%
2026-06-24	6.2700	6.9000	5.8000	6.9000	+7.813%	111	17,576	+6.087%
2026-06-23	6.7000	6.7500	5.8500	6.4000	+21.905%	283	17,577	+14.375%
2026-06-22	5.4500	5.6000	5.2000	5.2500	-13.793%	468	17,584	+39.429%
2026-06-18	5.9500	6.6900	5.9000	6.0900	-23.396%	245	17,584	+20.197%
2026-06-17	8.4500	8.4500	7.4100	7.9500	-11.173%	182	17,584	-7.925%
2026-06-16	7.1000	8.9500	7.0000	8.9500	+30.657%	669	17,584	-18.212%
2026-06-15	7.3500	7.3500	6.7000	6.8500	-14.589%	9,824	17,349	+6.861%
2026-06-12	9.0500	9.0500	7.9000	8.0200	-12.921%	231	8,532	-8.728%
2026-06-11	9.9900	10.6000	9.1200	9.2100	-20.260%	372	8,514	-20.521%
2026-06-10	11.2500	12.3100	10.7600	11.5500	-2.532%	223	8,595	-36.623%
2026-06-09	10.3000	14.3100	10.3000	11.8500	+8.716%	6,266	8,660	-38.228%
2026-06-08	10.8000	11.3000	10.3000	10.9000	-23.509%	558	5,250	-32.844%
2026-06-05	11.3000	14.2500	11.3000	14.2500	+46.454%	75	4,891	-48.632%
2026-06-04	10.0000	10.0000	9.6900	9.7300	-4.138%	38	4,901	-24.769%
2026-06-03	9.1700	10.4200	9.1700	10.1500	-12.500%	144	4,901	-27.882%
2026-06-02	12.2000	12.2000	11.3000	11.6000	+0.433%	1,021	4,906	-36.897%
2026-06-01	11.2600	12.1000	10.8300	11.5500	+18.462%	1,480	4,153	-36.623%
2026-05-29	8.1100	9.7500	8.1100	9.7500	+15.112%	51	4,090	-24.923%
2026-05-28	9.0500	9.1800	8.3700	8.4700	-3.750%	268	4,069	-13.577%
2026-05-27	8.3200	9.4500	8.3200	8.8000	+1.734%	268	4,126	-16.818%
2026-05-26	8.4000	8.9000	8.3500	8.6500	-4.420%	2,821	3,972	-15.376%
2026-05-22	8.8500	9.0500	8.6000	9.0500	-4.233%	54	1,215	-19.116%
2026-05-21	10.5500	10.6000	9.4500	9.4500	-8.607%	166	1,195	-22.540%
2026-05-20	9.7600	10.4800	9.7600	10.3400	-11.473%	50	1,195	-29.207%
2026-05-19	13.0000	13.0000	10.9200	11.6800	-2.909%	187	1,178	-37.329%
2026-05-18	10.6700	13.6500	10.6700	12.0300	+1.092%	14	1,178	-39.152%
2026-05-15	12.5200	13.0500	11.9000	11.9000	+8.182%	95	1,178	-38.487%
2026-05-14	11.6000	11.6000	10.8900	11.0000	+6.796%	57	1,144	-33.455%
2026-05-13	11.0000	11.1100	10.1800	10.3000	-3.918%	29	1,122	-28.932%
2026-05-12	10.5000	11.5000	10.1000	10.7200	+11.435%	51	1,122	-31.716%
2026-05-11	9.3900	10.0500	8.6500	9.6200	-5.408%	185	1,122	-23.909%
2026-05-08	11.2000	11.4000	9.4500	10.1700	-17.652%	302	1,028	-28.024%
2026-05-07	12.0000	12.4200	11.3500	12.3500	+7.391%	322	1,104	-40.729%
2026-05-06	12.4000	12.9000	11.5000	11.5000	-13.208%	129	992	-36.348%
2026-05-05	12.3000	13.7600	12.3000	13.2500	-18.512%	252	907	-44.755%
2026-05-04	16.2500	16.2600	15.6500	16.2600	+4.499%	673	708	-54.982%
2026-05-01	17.1500	17.1500	15.3200	15.5600	-8.899%	160	257	-52.956%
2026-04-30	17.2200	17.7000	16.9500	17.0800	-2.400%	167	257	-57.143%
2026-04-29	17.7300	17.9500	17.3400	17.5000	-18.605%	138	128	-58.171%
2026-04-28	21.5000	21.5000	21.5000	21.5000	+4.878%	5	53	-65.953%
2026-04-27	20.9600	20.9600	20.2000	20.5000	-10.284%	10	53	-64.293%
2026-04-24	22.0000	22.8500	22.0000	22.8500	-26.052%	8	48	-67.965%
2026-04-23	30.9000	30.9000	30.9000	30.9000	-2.215%	1	43	-76.311%
2026-04-21	31.6000	31.6000	31.6000	31.6000	+1.771%	1	43	-76.835%
2026-04-16	31.0000	31.0500	30.7500	31.0500	-7.313%	45	44	-76.425%
2026-04-13	33.5000	33.5000	33.5000	33.5000	0.000%	1	1	-78.149%