Dark

INTC20261016P115
INTC Oct 16 2026 115.00 Put (INTC261016P00115000)
option OPRA

EOD

Aug 28, 2026

26.60+2.111%(+0.55)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	26.3000	26.7000	26.3000	26.6000	+2.111%	37	1,232	0.000%
2026-08-27	26.5800	26.5800	25.5800	26.0500	-10.665%	52	1,247	+2.111%
2026-08-26	29.6200	29.6200	29.1600	29.1600	+2.496%	21	1,245	-8.779%
2026-08-25	27.0800	28.8000	27.0800	28.4500	-0.698%	31	1,244	-6.503%
2026-08-24	29.6500	30.3000	28.6500	28.6500	+6.308%	33	1,254	-7.155%
2026-08-21	26.8600	26.9500	26.7600	26.9500	+6.312%	18	1,252	-1.299%
2026-08-20	25.7800	25.7800	25.3500	25.3500	+2.218%	2	1,254	+4.931%
2026-08-19	21.0500	25.5400	21.0500	24.8000	+9.492%	8	1,253	+7.258%
2026-08-18	23.0400	23.0400	22.6400	22.6500	+25.485%	14	1,255	+17.439%
2026-08-17	17.5500	18.5000	17.5500	18.0500	+5.865%	33	1,244	+47.368%
2026-08-14	17.0500	17.0500	17.0500	17.0500	-8.333%	3	1,272	+56.012%
2026-08-13	18.3400	18.6000	17.0300	18.6000	-9.621%	66	1,273	+43.011%
2026-08-12	20.0400	20.9500	19.9000	20.5800	-11.102%	14	1,292	+29.252%
2026-08-11	23.7000	23.7000	22.7100	23.1500	+1.535%	9	1,290	+14.903%
2026-08-10	23.0100	23.0800	22.8000	22.8000	+6.294%	6	1,286	+16.667%
2026-08-07	23.1200	23.1200	21.3500	21.4500	-6.127%	18	1,285	+24.009%
2026-08-06	22.4000	22.8500	22.0500	22.8500	+4.195%	14	1,293	+16.411%
2026-08-05	23.0500	23.0500	21.7800	21.9300	-7.273%	24	1,301	+21.295%
2026-08-04	25.3000	25.3000	23.6500	23.6500	-18.896%	18	1,309	+12.474%
2026-08-03	30.6400	30.6400	28.7500	29.1600	+3.698%	10	1,299	-8.779%
2026-07-31	27.8700	28.1200	27.8700	28.1200	-3.368%	2	1,298	-5.405%
2026-07-30	33.0000	33.0000	27.9100	29.1000	-15.432%	309	1,298	-8.591%
2026-07-29	31.8000	35.6200	31.8000	34.4100	+5.812%	24	1,323	-22.697%
2026-07-28	32.0000	34.3000	31.9300	32.5200	+10.612%	56	1,336	-18.204%
2026-07-27	28.9600	32.1700	28.1800	29.4000	+2.977%	23	1,352	-9.524%
2026-07-24	26.5500	28.5500	25.9900	28.5500	+7.736%	87	1,350	-6.830%
2026-07-23	24.6900	26.5000	24.5000	26.5000	+9.278%	13	1,379	+0.377%
2026-07-22	24.3000	24.3000	24.2500	24.2500	+1.042%	3	1,380	+9.691%
2026-07-21	24.7200	24.7200	24.0000	24.0000	-12.568%	31	1,378	+10.833%
2026-07-20	28.0000	28.0000	27.3500	27.4500	-6.949%	11	1,359	-3.097%
2026-07-17	29.2000	30.4700	28.0700	29.5000	+3.581%	49	1,362	-9.831%
2026-07-16	27.5000	28.5200	27.5000	28.4800	+13.466%	160	1,328	-6.601%
2026-07-15	22.5500	26.2900	22.5500	25.1000	+12.304%	31	1,285	+5.976%
2026-07-14	24.1300	24.1300	22.2000	22.3500	-7.645%	38	1,294	+19.016%
2026-07-13	23.8500	24.2000	23.8500	24.2000	+13.031%	3	1,264	+9.917%
2026-07-10	22.4700	22.4700	21.4100	21.4100	+0.140%	9	1,266	+24.241%
2026-07-09	21.1000	21.4000	20.9300	21.3800	-9.137%	8	1,267	+24.415%
2026-07-08	23.0000	24.5200	22.7900	23.5300	+3.202%	39	1,266	+13.047%
2026-07-07	20.4500	23.0000	20.3000	22.8000	+30.286%	208	1,267	+16.667%
2026-07-06	16.8800	17.6500	16.7200	17.5000	-10.210%	38	1,252	+52.000%
2026-07-02	15.8400	19.5000	15.8000	19.4900	+19.938%	141	1,230	+36.480%
2026-07-01	14.1500	16.2500	14.1500	16.2500	+25.000%	66	1,230	+63.692%
2026-06-30	13.9500	13.9500	12.7000	13.0000	-14.754%	43	1,188	+104.615%
2026-06-29	17.0000	18.4500	15.2500	15.2500	-4.088%	386	1,165	+74.426%
2026-06-26	16.6500	17.5000	15.9000	15.9000	+3.247%	131	1,011	+67.296%
2026-06-25	16.2000	16.2000	15.4000	15.4000	-5.868%	28	1,113	+72.727%
2026-06-24	15.2300	16.7000	15.2300	16.3600	+1.615%	280	1,088	+62.592%
2026-06-23	16.3000	16.3000	15.5000	16.1000	+15.412%	118	817	+65.217%
2026-06-22	14.2000	14.5700	13.9000	13.9500	-11.146%	29	814	+90.681%
2026-06-18	15.9900	16.7000	15.4000	15.7000	-17.844%	79	667	+69.427%
2026-06-17	18.8300	19.1100	18.2500	19.1100	-4.688%	230	667	+39.194%
2026-06-16	19.3000	20.0500	19.3000	20.0500	+14.900%	150	667	+32.668%
2026-06-15	16.7100	17.5500	16.7100	17.4500	-6.834%	56	620	+52.436%
2026-06-12	19.6000	19.9500	18.3500	18.7300	-10.810%	96	620	+42.018%
2026-06-11	20.8600	23.1700	20.8600	21.0000	-17.969%	22	600	+26.667%
2026-06-10	23.8200	25.6000	23.8200	25.6000	+0.946%	4	594	+3.906%
2026-06-09	22.4500	27.2000	22.4500	25.3600	+6.555%	92	593	+4.890%
2026-06-08	22.8400	23.8000	22.8400	23.8000	-14.172%	24	557	+11.765%
2026-06-05	27.6000	27.8000	27.6000	27.7300	+20.304%	51	555	-4.075%
2026-06-04	23.4300	23.4300	23.0500	23.0500	+2.673%	3	507	+15.401%
2026-06-03	20.7600	22.9700	20.5900	22.4500	-10.020%	77	510	+18.486%
2026-06-02	26.1600	26.1600	24.7900	24.9500	-0.200%	7	520	+6.613%
2026-06-01	23.6500	25.0100	23.5000	25.0000	+21.183%	46	518	+6.400%
2026-05-29	18.0600	20.6800	18.0600	20.6300	+4.192%	29	494	+28.938%
2026-05-28	19.4000	20.0500	19.4000	19.8000	-2.989%	27	506	+34.343%
2026-05-27	20.0000	21.0000	20.0000	20.4100	+4.667%	43	505	+30.328%
2026-05-26	19.1000	19.5000	19.1000	19.5000	-1.015%	6	465	+36.410%
2026-05-22	20.0000	20.1800	19.4500	19.7000	-8.372%	34	465	+35.025%
2026-05-21	21.4500	22.5800	21.4500	21.5000	0.000%	6	445	+23.721%
2026-05-20	21.6500	22.2500	21.4500	21.5000	-8.511%	134	445	+23.721%
2026-05-19	27.1900	27.1900	23.4500	23.5000	-8.631%	79	335	+13.191%
2026-05-18	25.3000	25.7200	25.3000	25.7200	+2.798%	5	335	+3.421%
2026-05-15	25.3600	26.3000	25.0200	25.0200	+9.737%	63	335	+6.315%
2026-05-14	23.4700	23.4700	22.8000	22.8000	+6.047%	11	316	+16.667%
2026-05-13	20.8400	22.8400	20.8400	21.5000	-5.908%	38	290	+23.721%
2026-05-12	20.9300	23.4500	20.9300	22.8500	+11.736%	77	290	+16.411%
2026-05-11	20.3000	20.6500	20.3000	20.4500	+0.245%	16	290	+30.073%
2026-05-08	23.2500	23.2500	20.4000	20.4000	-17.742%	67	264	+30.392%
2026-05-07	24.0000	24.8000	23.5000	24.8000	+1.848%	236	243	+7.258%
2026-05-06	24.7500	25.7800	24.3500	24.3500	-6.705%	23	57	+9.240%
2026-05-05	25.7800	26.1500	25.7800	26.1000	-13.861%	40	42	+1.916%
2026-05-04	30.4000	30.4000	30.3000	30.3000	-4.114%	5	5	-12.211%
2026-04-29	31.6000	31.6000	31.6000	31.6000	0.000%	1	1	-15.823%