Dark

INTC20261218P100
INTC Dec 18 2026 100.00 Put (INTC261218P00100000)
option OPRA

EOD

Sep 2, 2026

17.35-5.450%(-1.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	17.4300	17.4300	17.2500	17.3500	-5.450%	8	9,669	0.000%
2026-09-01	19.6100	19.6100	17.8000	18.3500	+3.264%	174	9,673	-5.450%
2026-08-31	17.5000	18.0500	17.5000	17.7700	-2.363%	95	9,652	-2.364%
2026-08-28	17.1000	18.2000	16.9300	18.2000	+3.116%	44	9,709	-4.670%
2026-08-27	17.4000	18.3000	17.0900	17.6500	-11.307%	245	9,740	-1.700%
2026-08-26	20.8500	20.8500	19.8900	19.9000	-0.798%	42	9,570	-12.814%
2026-08-25	19.0700	20.0600	19.0700	20.0600	-2.146%	45	9,578	-13.509%
2026-08-24	20.4800	21.4000	20.0000	20.5000	+7.330%	83	9,560	-15.366%
2026-08-21	18.6500	19.2000	18.2500	19.1000	+4.945%	36	9,599	-9.162%
2026-08-20	18.1000	19.0000	18.0500	18.2000	+3.409%	275	9,585	-4.670%
2026-08-19	17.2400	18.5600	17.1000	17.6000	+9.046%	441	9,477	-1.420%
2026-08-18	16.0400	17.0000	15.7000	16.1400	+15.782%	2,599	9,547	+7.497%
2026-08-17	14.0500	14.6500	13.3500	13.9400	-4.192%	530	7,432	+24.462%
2026-08-14	14.1700	14.8500	13.7000	14.5500	-0.137%	280	7,612	+19.244%
2026-08-13	15.3000	15.3000	13.5500	14.5700	-6.901%	419	7,540	+19.080%
2026-08-12	15.9000	16.0500	14.8400	15.6500	-10.571%	305	7,509	+10.863%
2026-08-11	18.5000	18.5000	17.4200	17.5000	-1.685%	511	7,419	-0.857%
2026-08-10	18.3000	18.3000	17.2300	17.8000	+5.638%	40	7,417	-2.528%
2026-08-07	17.0800	18.4700	16.8500	16.8500	-8.174%	30	7,400	+2.967%
2026-08-06	19.4000	19.4000	17.3000	18.3500	+4.084%	867	7,388	-5.450%
2026-08-05	19.1500	19.3000	17.5300	17.6300	-6.720%	40	7,179	-1.588%
2026-08-04	20.0000	20.0000	18.6000	18.9000	-15.247%	246	7,173	-8.201%
2026-08-03	24.1000	24.1000	21.9000	22.3000	+3.818%	42	7,305	-22.197%
2026-07-31	20.0500	21.9800	20.0500	21.4800	-4.107%	180	7,302	-19.227%
2026-07-30	24.7300	24.7300	22.0800	22.4000	-14.176%	53	7,131	-22.545%
2026-07-29	26.3500	27.4600	25.4500	26.1000	+4.693%	63	7,095	-33.525%
2026-07-28	25.1000	26.6000	24.7500	24.9300	+10.554%	811	7,066	-30.405%
2026-07-27	22.4000	24.9500	22.0700	22.5500	-0.398%	302	6,395	-23.060%
2026-07-24	19.9500	22.6400	19.9500	22.6400	+6.893%	146	6,366	-23.366%
2026-07-23	20.0000	21.1800	19.8500	21.1800	+8.895%	298	6,398	-18.083%
2026-07-22	19.8900	19.8900	19.1000	19.4500	-0.256%	140	6,393	-10.797%
2026-07-21	20.0000	20.0400	19.3800	19.5000	-11.484%	1,044	6,487	-11.026%
2026-07-20	22.1800	22.1800	21.2300	22.0300	-5.247%	51	7,027	-21.244%
2026-07-17	24.0400	24.7400	21.9800	23.2500	+4.027%	141	7,028	-25.376%
2026-07-16	20.8500	22.4700	20.8000	22.3500	+12.142%	167	7,057	-22.371%
2026-07-15	18.2200	20.8800	18.2200	19.9300	+11.341%	298	7,040	-12.945%
2026-07-14	18.2000	19.3000	17.9000	17.9000	-8.440%	47	6,802	-3.073%
2026-07-13	19.2000	20.0000	18.9500	19.5500	+11.714%	449	6,788	-11.253%
2026-07-10	18.5000	18.7500	17.4500	17.5000	0.000%	192	6,769	-0.857%
2026-07-09	16.8900	17.6500	16.5000	17.5000	-6.667%	184	6,772	-0.857%
2026-07-08	18.8000	20.1500	18.6000	18.7500	0.000%	781	6,776	-7.467%
2026-07-07	16.5000	18.9500	16.5000	18.7500	+25.000%	261	6,086	-7.467%
2026-07-06	14.8000	15.2000	14.2500	15.0000	-8.537%	38	5,863	+15.667%
2026-07-02	14.3000	16.4000	13.5000	16.4000	+17.310%	2,126	3,950	+5.793%
2026-07-01	12.3300	14.1000	12.3300	13.9800	+19.692%	145	3,950	+24.106%
2026-06-30	12.7500	12.7500	11.3000	11.6800	-11.782%	152	3,861	+48.545%
2026-06-29	14.4000	16.2500	13.1500	13.2400	-5.899%	230	3,830	+31.042%
2026-06-26	14.7000	14.7000	13.7900	14.0700	+3.456%	85	3,897	+23.312%
2026-06-25	12.2500	15.0000	12.2500	13.6000	-6.529%	160	3,893	+27.574%
2026-06-24	13.8300	14.5500	13.0000	14.5500	+4.752%	149	3,901	+19.244%
2026-06-23	13.7500	14.1500	13.1000	13.8900	+13.203%	280	3,822	+24.910%
2026-06-22	12.3200	12.7000	12.2500	12.2700	-9.978%	89	3,724	+41.402%
2026-06-18	13.5000	14.1200	13.1000	13.6300	-12.628%	233	3,454	+27.293%
2026-06-17	15.7000	15.9000	15.1000	15.6000	-7.692%	188	3,454	+11.218%
2026-06-16	14.9200	16.9000	14.5500	16.9000	+14.576%	184	3,454	+2.663%
2026-06-15	13.9500	14.8500	13.9500	14.7500	-6.646%	365	3,376	+17.627%
2026-06-12	16.7000	16.9000	15.4000	15.8000	-6.454%	167	3,243	+9.810%
2026-06-11	17.1500	18.7200	16.7100	16.8900	-14.481%	75	3,233	+2.724%
2026-06-10	19.9500	20.2500	18.6000	19.7500	+0.254%	107	3,226	-12.152%
2026-06-09	17.9500	21.8400	17.9500	19.7000	+3.684%	78	3,205	-11.929%
2026-06-08	18.7000	19.4000	18.3000	19.0000	-14.027%	169	3,196	-8.684%
2026-06-05	19.4200	22.1700	19.4200	22.1000	+27.011%	563	3,256	-21.493%
2026-06-04	18.7000	18.7000	17.4000	17.4000	-2.192%	96	2,773	-0.287%
2026-06-03	17.2500	18.4500	16.8500	17.7900	-9.188%	261	2,800	-2.473%
2026-06-02	19.9000	20.2500	19.2200	19.5900	+2.351%	169	2,594	-11.434%
2026-06-01	18.8000	19.8300	18.8000	19.1400	+16.636%	425	2,479	-9.352%
2026-05-29	15.2500	16.5500	14.2000	16.4100	+5.871%	34	2,168	+5.728%
2026-05-28	15.3500	16.5000	15.2500	15.5000	-3.427%	54	2,156	+11.935%
2026-05-27	15.4100	16.6000	15.4100	16.0500	+1.582%	101	2,146	+8.100%
2026-05-26	15.6000	15.8000	14.9600	15.8000	-0.315%	324	2,075	+9.810%
2026-05-22	15.8500	16.2500	15.3000	15.8500	-1.918%	258	1,752	+9.464%
2026-05-21	16.6000	17.1000	16.1000	16.1600	-2.943%	105	1,732	+7.364%
2026-05-20	18.1500	18.1500	16.2600	16.6500	-10.484%	469	1,732	+4.204%
2026-05-19	19.4600	20.9500	18.1500	18.6000	-3.627%	120	1,486	-6.720%
2026-05-18	19.0000	20.0000	19.0000	19.3000	-0.207%	89	1,486	-10.104%
2026-05-15	19.8000	20.2000	19.2400	19.3400	+8.591%	188	1,486	-10.290%
2026-05-14	18.5000	18.5000	17.5000	17.8100	+3.547%	105	1,452	-2.583%
2026-05-13	16.1500	18.1500	15.7000	17.2000	-1.714%	88	1,409	+0.872%
2026-05-12	17.3000	18.5600	16.7500	17.5000	+6.707%	183	1,409	-0.857%
2026-05-11	16.0000	16.7500	15.3500	16.4000	-2.090%	259	1,409	+5.793%
2026-05-08	18.1500	18.6000	15.5500	16.7500	-11.376%	1,130	1,295	+3.582%
2026-05-07	18.4000	19.1100	18.2000	18.9000	+2.662%	100	420	-8.201%
2026-05-06	19.4500	19.8600	18.4100	18.4100	-8.635%	107	396	-5.758%
2026-05-05	21.5000	21.5000	19.6500	20.1500	-12.771%	148	367	-13.896%
2026-05-04	22.4000	23.3900	22.4000	23.1000	+2.895%	116	276	-24.892%
2026-05-01	23.2000	24.0000	21.9500	22.4500	-8.367%	223	188	-22.717%
2026-04-30	24.0000	24.5200	23.5000	24.5000	+1.031%	79	188	-29.184%
2026-04-29	25.8000	25.8000	24.0000	24.2500	-16.235%	88	127	-28.454%
2026-04-28	27.8300	28.9500	27.7100	28.9500	+4.137%	3	57	-40.069%
2026-04-27	27.5000	27.8000	26.8000	27.8000	-5.184%	26	56	-37.590%
2026-04-24	26.4000	29.3200	26.4000	29.3200	-23.646%	35	30	-40.825%
2026-04-22	38.4000	38.4000	38.4000	38.4000	0.000%	1	1	-54.818%