Dark

INTC20261218P105
INTC Dec 18 2026 105.00 Put (INTC261218P00105000)
option OPRA

EOD

Sep 2, 2026

20.73-3.581%(-0.77)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	21.5000	21.7500	20.7300	20.7300	-3.581%	17	2,483	0.000%
2026-08-31	21.1000	21.5000	21.1000	21.5000	-0.922%	5	2,479	-3.581%
2026-08-28	21.8500	21.8500	21.7000	21.7000	+1.402%	15	2,526	-4.470%
2026-08-27	22.1000	22.1000	20.4900	21.4000	-9.437%	219	2,511	-3.131%
2026-08-26	23.9500	24.1200	23.6200	23.6300	+0.042%	66	2,433	-12.273%
2026-08-25	23.5500	23.6200	22.9000	23.6200	-1.047%	32	2,405	-12.235%
2026-08-24	25.2000	25.2000	23.8700	23.8700	+6.753%	30	2,428	-13.155%
2026-08-21	21.8700	22.6500	21.8700	22.3600	+2.569%	57	2,428	-7.290%
2026-08-20	22.4500	22.4500	21.4000	21.8000	+4.057%	78	2,431	-4.908%
2026-08-19	20.6000	22.0500	20.6000	20.9500	+6.345%	87	2,441	-1.050%
2026-08-18	19.2000	20.1900	19.2000	19.7000	+18.035%	113	2,402	+5.228%
2026-08-17	16.5800	17.1000	16.1000	16.6900	-4.629%	234	2,352	+24.206%
2026-08-14	16.7500	17.9000	16.4500	17.5000	+2.700%	70	2,160	+18.457%
2026-08-13	16.8000	17.2700	16.1000	17.0400	-3.729%	64	2,163	+21.655%
2026-08-12	18.2800	18.7000	17.7000	17.7000	-15.311%	40	2,141	+17.119%
2026-08-10	21.4500	21.4500	19.9600	20.9000	+6.307%	80	2,149	-0.813%
2026-08-07	19.8000	19.8000	19.6600	19.6600	-5.978%	4	2,138	+5.443%
2026-08-06	22.6500	22.6500	20.7700	20.9100	+2.249%	74	2,137	-0.861%
2026-08-05	22.0800	22.0800	20.4500	20.4500	-5.455%	32	2,158	+1.369%
2026-08-04	22.3500	22.4000	21.6300	21.6300	-15.837%	27	2,162	-4.161%
2026-08-03	25.9000	26.3500	25.6500	25.7000	+0.039%	122	2,160	-19.339%
2026-07-31	25.0500	25.6900	24.8500	25.6900	-1.268%	15	2,158	-19.307%
2026-07-30	25.9300	26.0200	25.5000	26.0200	-9.747%	17	2,153	-20.331%
2026-07-29	28.5900	30.6000	28.5900	28.8300	+0.981%	4	2,143	-28.096%
2026-07-28	28.7500	30.1500	28.2500	28.5500	+10.147%	87	2,142	-27.391%
2026-07-27	25.0500	27.7000	25.0500	25.9200	-0.346%	210	2,127	-20.023%
2026-07-24	23.7000	26.3200	23.7000	26.0100	+7.925%	44	2,043	-20.300%
2026-07-23	23.3500	24.1500	22.8500	24.1000	+6.779%	316	2,026	-13.983%
2026-07-22	23.4000	23.4000	22.2000	22.5700	+0.759%	13	1,795	-8.152%
2026-07-21	22.5300	22.5300	22.1600	22.4000	-10.112%	4	1,794	-7.455%
2026-07-20	24.4500	25.2200	24.2000	24.9200	-6.492%	61	1,793	-16.814%
2026-07-17	26.4200	26.6500	26.4200	26.6500	+3.899%	16	1,819	-22.214%
2026-07-16	24.1000	25.6500	23.5300	25.6500	+10.323%	34	1,818	-19.181%
2026-07-15	21.3700	24.0000	21.3700	23.2500	+11.244%	134	1,807	-10.839%
2026-07-14	21.7300	21.7300	20.9000	20.9000	-7.767%	17	1,680	-0.813%
2026-07-13	21.5500	22.7500	21.5500	22.6600	+10.807%	36	1,690	-8.517%
2026-07-10	21.0500	21.0500	20.2900	20.4500	+1.995%	8	1,675	+1.369%
2026-07-09	19.1000	20.3100	19.1000	20.0500	-9.481%	21	1,671	+3.392%
2026-07-08	21.8000	22.9000	21.2800	22.1500	+3.505%	19	1,673	-6.411%
2026-07-07	20.4800	21.5500	20.4800	21.4000	+24.854%	42	1,672	-3.131%
2026-07-06	16.8500	17.2500	16.8500	17.1400	-8.830%	13	1,651	+20.945%
2026-07-02	16.1000	18.8000	16.1000	18.8000	+17.500%	109	1,619	+10.266%
2026-07-01	14.1700	16.1500	14.1700	16.0000	+18.782%	121	1,619	+29.563%
2026-06-30	14.0500	14.0600	13.2000	13.4700	-12.532%	127	1,560	+53.898%
2026-06-29	18.0000	18.3000	15.4000	15.4000	-4.762%	103	1,511	+34.610%
2026-06-26	16.2300	16.4000	15.9500	16.1700	+1.443%	168	1,522	+28.200%
2026-06-25	14.3000	17.2000	14.3000	15.9400	-4.608%	114	1,403	+30.050%
2026-06-24	15.7500	16.7100	15.2000	16.7100	+3.467%	144	1,377	+24.057%
2026-06-23	15.1000	16.1500	15.1000	16.1500	+12.309%	64	1,313	+28.359%
2026-06-22	14.4300	14.8200	14.2300	14.3800	-8.814%	60	1,294	+44.159%
2026-06-18	15.7700	15.9000	15.3000	15.7700	-11.653%	65	1,217	+31.452%
2026-06-17	18.7500	18.8300	17.8500	17.8500	-8.462%	63	1,217	+16.134%
2026-06-16	17.1500	19.5000	16.9500	19.5000	+14.370%	98	1,217	+6.308%
2026-06-15	16.5500	17.0500	16.5500	17.0500	-5.540%	41	1,198	+21.584%
2026-06-12	19.4500	19.4500	17.9000	18.0500	-7.102%	74	1,197	+14.848%
2026-06-11	19.9500	21.2700	19.4300	19.4300	-14.216%	90	1,187	+6.691%
2026-06-10	21.8500	23.0200	21.8500	22.6500	-3.617%	83	1,192	-8.477%
2026-06-09	20.9000	25.3900	20.9000	23.5000	+8.295%	5	1,183	-11.787%
2026-06-08	22.2000	22.2000	21.2000	21.7000	-12.288%	19	1,183	-4.470%
2026-06-05	21.8100	24.9000	21.8100	24.7400	+22.597%	175	1,192	-16.209%
2026-06-04	20.8500	20.9500	20.1800	20.1800	-4.586%	43	1,040	+2.725%
2026-06-03	20.1100	21.1500	20.1100	21.1500	-5.958%	42	1,043	-1.986%
2026-06-02	23.2000	23.2000	22.2400	22.4900	+3.165%	823	1,042	-7.826%
2026-06-01	22.5900	22.5900	21.8000	21.8000	+12.313%	13	310	-4.908%
2026-05-29	17.9000	19.4100	17.9000	19.4100	+6.648%	36	310	+6.801%
2026-05-28	17.9200	18.2000	17.7500	18.2000	-2.151%	29	298	+13.901%
2026-05-27	18.6300	18.8500	18.6000	18.6000	+4.202%	18	295	+11.452%
2026-05-26	18.2000	18.2000	17.2200	17.8500	+0.563%	26	282	+16.134%
2026-05-22	18.1000	18.1500	17.7500	17.7500	-6.332%	13	269	+16.789%
2026-05-21	19.8800	19.8800	18.7200	18.9500	-1.251%	54	261	+9.393%
2026-05-20	19.1500	19.6000	19.1500	19.1900	-8.182%	40	261	+8.025%
2026-05-19	22.4000	23.5000	20.9000	20.9000	-6.655%	81	223	-0.813%
2026-05-18	21.4300	23.2000	21.4300	22.3900	+1.312%	27	223	-7.414%
2026-05-15	22.6000	23.0500	22.0900	22.1000	+9.136%	24	223	-6.199%
2026-05-14	21.0000	21.0000	20.2000	20.2500	+2.792%	5	193	+2.370%
2026-05-13	18.8500	20.6500	18.8500	19.7000	-1.253%	44	185	+5.228%
2026-05-12	19.9200	20.6300	19.9200	19.9500	+7.489%	12	185	+3.910%
2026-05-11	18.3900	18.7000	18.3900	18.5600	-3.784%	12	185	+11.692%
2026-05-08	20.1200	20.1200	18.8500	19.2900	-9.649%	28	188	+7.465%
2026-05-07	21.4000	21.5000	21.1500	21.3500	+0.708%	84	197	-2.904%
2026-05-06	21.8300	22.4800	21.2000	21.2000	-6.690%	20	117	-2.217%
2026-05-05	23.4000	23.5500	22.4000	22.7200	-13.282%	31	100	-8.759%
2026-05-04	26.1000	26.2000	25.7000	26.2000	+2.745%	9	81	-20.878%
2026-05-01	25.6300	25.6300	25.5000	25.5000	-6.593%	3	79	-18.706%
2026-04-30	27.3000	27.3000	27.3000	27.3000	+0.368%	1	79	-24.066%
2026-04-29	29.4500	29.4500	27.2000	27.2000	-13.651%	42	79	-23.787%
2026-04-27	30.6700	31.5000	30.6700	31.5000	-4.197%	22	75	-34.190%
2026-04-24	32.1000	33.6500	32.1000	32.8800	-19.412%	25	64	-36.953%
2026-04-23	41.6500	41.6500	40.8000	40.8000	0.000%	40	40	-49.191%