Dark

INTC20261218P110
INTC Dec 18 2026 110.00 Put (INTC261218P00110000)
option OPRA

EOD

Sep 2, 2026

24.80-4.284%(-1.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	24.8000	24.8000	24.8000	24.8000	-4.284%	9	3,832	0.000%
2026-09-01	27.4500	27.4500	25.5800	25.9100	+2.008%	53	3,832	-4.284%
2026-08-31	25.4000	25.4000	25.4000	25.4000	-0.587%	1	3,816	-2.362%
2026-08-28	24.3000	25.7000	24.3000	25.5500	+3.316%	10	3,816	-2.935%
2026-08-27	25.3500	25.3500	24.7300	24.7300	-10.399%	13	3,815	+0.283%
2026-08-26	28.2000	28.2000	27.6000	27.6000	+1.958%	10	3,821	-10.145%
2026-08-25	26.1800	27.0700	26.1800	27.0700	-1.742%	11	3,821	-8.386%
2026-08-24	28.2000	28.9600	27.5500	27.5500	+9.543%	20	3,822	-9.982%
2026-08-20	25.8500	25.9000	25.0300	25.1500	+2.236%	55	3,834	-1.392%
2026-08-19	23.5400	25.6000	23.5400	24.6000	+6.263%	84	3,823	+0.813%
2026-08-18	23.1400	23.8000	23.0000	23.1500	+16.625%	64	3,790	+7.127%
2026-08-17	20.2000	20.2000	19.0500	19.8500	-2.791%	24	3,755	+24.937%
2026-08-14	20.2000	20.8500	19.4500	20.4200	+1.441%	25	3,763	+21.450%
2026-08-13	21.6800	21.6800	19.6000	20.1300	-2.988%	546	3,755	+23.199%
2026-08-12	21.3900	21.9500	20.7500	20.7500	-12.998%	152	3,685	+19.518%
2026-08-11	23.9000	24.0000	23.8500	23.8500	-1.649%	20	3,684	+3.983%
2026-08-10	24.3000	24.3000	23.3000	24.2500	+4.077%	23	3,685	+2.268%
2026-08-07	23.3000	23.3000	23.3000	23.3000	-4.976%	2	3,676	+6.438%
2026-08-06	25.7800	25.7800	24.0500	24.5200	+3.898%	22	3,676	+1.142%
2026-08-05	24.1000	24.2500	23.6000	23.6000	-5.751%	13	3,680	+5.085%
2026-08-04	25.5000	25.5000	24.6500	25.0400	-14.364%	33	3,676	-0.958%
2026-08-03	31.2200	31.2500	29.1000	29.2400	+3.322%	14	3,671	-15.185%
2026-07-31	27.5000	29.1500	27.5000	28.3000	-3.149%	153	3,678	-12.367%
2026-07-30	30.1400	30.4100	28.4000	29.2200	-14.235%	16	3,678	-15.127%
2026-07-29	33.8300	34.5800	32.8700	34.0700	+5.252%	11	3,674	-27.209%
2026-07-28	33.1000	33.9200	32.0100	32.3700	+9.915%	16	3,665	-23.386%
2026-07-27	29.0000	32.4000	29.0000	29.4500	-0.372%	28	3,663	-15.789%
2026-07-24	26.9200	29.6800	26.9200	29.5600	+8.278%	91	3,663	-16.103%
2026-07-23	25.8000	27.3700	25.8000	27.3000	+8.722%	132	3,635	-9.158%
2026-07-22	25.1100	25.1100	25.1100	25.1100	-0.080%	1	3,637	-1.235%
2026-07-21	25.8800	26.3000	25.1300	25.1300	-9.604%	30	3,636	-1.313%
2026-07-20	27.8000	27.8000	27.8000	27.8000	-7.023%	3	3,620	-10.791%
2026-07-17	30.8500	31.9500	29.0000	29.9000	+3.496%	199	3,618	-17.057%
2026-07-16	27.4000	29.2500	27.0600	28.8900	+10.267%	64	3,731	-14.157%
2026-07-15	24.7300	27.2000	24.7300	26.2000	+10.549%	20	3,704	-5.344%
2026-07-14	24.2000	24.2000	23.7000	23.7000	-8.846%	2	3,708	+4.641%
2026-07-13	25.1000	26.0000	24.8800	26.0000	+12.554%	101	3,708	-4.615%
2026-07-10	24.6500	24.6500	23.0200	23.1000	+0.304%	66	3,758	+7.359%
2026-07-09	22.1000	23.1000	22.1000	23.0300	-7.324%	44	3,740	+7.686%
2026-07-08	24.1000	26.0700	24.1000	24.8500	+2.390%	289	3,714	-0.201%
2026-07-07	23.0500	24.6000	23.0500	24.2700	+23.827%	85	3,965	+2.184%
2026-07-06	19.0000	19.8000	19.0000	19.6000	-6.667%	116	3,951	+26.531%
2026-07-02	20.0000	21.3500	19.3500	21.0000	+14.441%	35	3,831	+18.095%
2026-07-01	17.0000	18.4000	17.0000	18.3500	+18.770%	56	3,831	+35.150%
2026-06-30	16.2000	16.2300	15.3000	15.4500	-11.105%	401	3,815	+60.518%
2026-06-29	19.3500	20.8000	17.3800	17.3800	-6.054%	70	3,602	+42.693%
2026-06-26	18.6500	18.9500	18.3000	18.5000	+2.664%	134	3,607	+34.054%
2026-06-25	16.2300	19.0500	16.0000	18.0200	-4.403%	116	3,603	+37.625%
2026-06-24	17.6000	18.8500	17.6000	18.8500	+2.781%	42	3,501	+31.565%
2026-06-23	18.0000	18.4500	17.3000	18.3400	+10.950%	214	3,502	+35.224%
2026-06-22	16.5600	17.1500	16.3000	16.5300	-8.167%	126	3,434	+50.030%
2026-06-18	18.0500	18.6400	17.5000	18.0000	-14.894%	155	3,417	+37.778%
2026-06-17	20.9000	21.1500	19.9200	21.1500	-3.248%	172	3,417	+17.258%
2026-06-16	19.5000	21.8600	19.5000	21.8600	+12.972%	62	3,417	+13.449%
2026-06-15	19.0500	19.6200	18.7000	19.3500	-6.612%	132	3,400	+28.165%
2026-06-12	22.2400	22.2400	20.4500	20.7200	-10.805%	84	3,400	+19.691%
2026-06-11	22.7500	24.6000	21.9000	23.2300	-9.435%	159	3,388	+6.759%
2026-06-10	25.6500	26.3500	24.7500	25.6500	+0.313%	97	3,364	-3.314%
2026-06-09	23.7500	27.5500	23.7500	25.5700	+3.774%	9	3,366	-3.011%
2026-06-08	24.2200	25.0000	23.8000	24.6400	-11.367%	101	3,368	+0.649%
2026-06-05	25.3300	28.0000	25.3300	27.8000	+19.570%	80	3,374	-10.791%
2026-06-04	23.5000	23.9000	23.2500	23.2500	-0.428%	16	3,386	+6.667%
2026-06-03	23.2300	23.8400	23.2300	23.3500	-8.611%	53	3,384	+6.210%
2026-06-01	24.5200	25.7900	24.3500	25.5500	+19.953%	284	3,380	-2.935%
2026-05-29	21.5500	21.9500	21.3000	21.3000	+3.148%	20	3,178	+16.432%
2026-05-28	20.3800	21.5500	20.3700	20.6500	-3.052%	839	3,173	+20.097%
2026-05-27	21.6500	21.6500	21.3000	21.3000	+1.429%	93	2,537	+16.432%
2026-05-26	20.5000	21.0000	20.1000	21.0000	+0.865%	12	2,523	+18.095%
2026-05-22	20.4500	20.8200	20.4500	20.8200	-4.714%	30	2,520	+19.116%
2026-05-21	22.4000	22.6500	21.6900	21.8500	-0.907%	10	2,495	+13.501%
2026-05-20	22.0000	22.5000	21.5500	22.0500	-7.547%	78	2,495	+12.472%
2026-05-19	26.1600	26.9000	23.8000	23.8500	-8.269%	54	2,443	+3.983%
2026-05-18	23.8500	26.3900	23.8500	26.0000	+3.216%	23	2,443	-4.615%
2026-05-15	25.5800	26.1500	24.9500	25.1900	+9.522%	29	2,443	-1.548%
2026-05-14	23.0500	23.9500	23.0000	23.0000	+4.072%	19	2,435	+7.826%
2026-05-13	22.6000	22.9100	22.0000	22.1000	-2.212%	2,097	1,082	+12.217%
2026-05-12	23.2000	23.5500	21.7500	22.6000	+6.403%	668	1,082	+9.735%
2026-05-11	20.5200	21.6100	20.2500	21.2400	-1.939%	515	1,082	+16.761%
2026-05-08	23.8400	23.8400	20.8500	21.6600	-11.772%	134	383	+14.497%
2026-05-07	24.0000	25.0000	23.9800	24.5500	+1.867%	99	325	+1.018%
2026-05-06	25.7900	25.8300	24.1000	24.1000	-7.057%	33	270	+2.905%
2026-05-05	26.9000	26.9000	25.5500	25.9300	-12.102%	117	253	-4.358%
2026-05-04	29.1000	29.5000	29.1000	29.5000	+0.511%	36	233	-15.932%
2026-05-01	29.0000	29.3500	28.6900	29.3500	-4.553%	210	18	-15.503%
2026-04-30	31.0500	31.0500	30.7500	30.7500	-0.227%	12	18	-19.350%
2026-04-29	31.0000	31.0000	30.8200	30.8200	0.000%	6	6	-19.533%