Dark

INTC20261218P115
INTC Dec 18 2026 115.00 Put (INTC261218P00115000)
option OPRA

EOD

Sep 2, 2026

28.87-2.925%(-0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	30.4700	30.4700	28.8700	28.8700	-2.925%	2	1,747	0.000%
2026-09-01	30.7500	30.7500	29.5900	29.7400	+1.502%	53	1,748	-2.925%
2026-08-31	29.3000	29.4800	29.2000	29.3000	+4.456%	25	1,735	-1.468%
2026-08-28	28.0500	28.0500	28.0500	28.0500	-12.617%	1	1,726	+2.923%
2026-08-26	32.1000	32.1000	32.1000	32.1000	+1.550%	1	1,726	-10.062%
2026-08-25	30.3000	31.6100	30.3000	31.6100	+0.032%	9	1,727	-8.668%
2026-08-24	33.2500	33.2500	31.6000	31.6000	+4.983%	26	1,730	-8.639%
2026-08-21	30.1000	30.3000	30.1000	30.1000	+2.555%	3	1,728	-4.086%
2026-08-20	29.9500	29.9500	28.7500	29.3500	+3.600%	20	1,726	-1.635%
2026-08-19	29.4500	29.4500	28.3300	28.3300	+5.512%	48	1,740	+1.906%
2026-08-18	25.9800	27.1500	25.9800	26.8500	+15.236%	53	1,694	+7.523%
2026-08-17	23.4500	23.5000	22.6000	23.3000	-2.917%	7	1,650	+23.906%
2026-08-14	22.5500	24.3000	22.5500	24.0000	+3.004%	9	1,653	+20.292%
2026-08-13	23.3000	23.3000	22.5500	23.3000	-7.171%	8	1,653	+23.906%
2026-08-12	25.4000	25.4000	24.8500	25.1000	-11.557%	10	1,652	+15.020%
2026-08-10	28.3800	28.3800	28.3800	28.3800	+6.852%	1	1,649	+1.727%
2026-08-07	27.4700	27.4700	26.5600	26.5600	-3.488%	21	1,649	+8.697%
2026-08-06	27.8500	27.8500	27.5200	27.5200	-0.290%	82	1,646	+4.906%
2026-08-05	28.5000	28.9000	27.6000	27.6000	-2.954%	4	1,607	+4.601%
2026-08-04	30.4000	30.4000	28.4400	28.4400	-13.661%	30	1,604	+1.512%
2026-08-03	32.9400	32.9400	32.9400	32.9400	+3.099%	1	1,611	-12.356%
2026-07-31	30.2000	31.9500	30.2000	31.9500	-2.144%	4	1,611	-9.640%
2026-07-30	36.4500	36.4500	32.6500	32.6500	-15.239%	6	1,610	-11.577%
2026-07-29	37.1500	38.5200	37.1300	38.5200	+7.000%	22	1,613	-25.052%
2026-07-28	37.9000	37.9000	35.9500	36.0000	+8.761%	24	1,621	-19.806%
2026-07-27	34.8900	35.0500	33.1000	33.1000	+3.373%	39	1,615	-12.779%
2026-07-24	30.2000	32.0200	30.2000	32.0200	+4.266%	8	1,593	-9.838%
2026-07-23	29.2100	30.7100	29.2100	30.7100	+7.868%	179	1,590	-5.992%
2026-07-22	28.4700	28.4700	28.4700	28.4700	-0.280%	2	1,468	+1.405%
2026-07-21	28.6000	28.6500	28.5500	28.5500	-11.473%	13	1,468	+1.121%
2026-07-20	30.7200	32.2500	30.7200	32.2500	-3.008%	45	1,463	-10.481%
2026-07-17	35.0000	35.0000	32.7000	33.2500	+2.941%	14	1,463	-13.173%
2026-07-16	30.7000	32.3000	30.4700	32.3000	+5.418%	22	1,460	-10.619%
2026-07-15	29.4000	30.6400	29.4000	30.6400	+12.440%	4	1,453	-5.777%
2026-07-14	27.2500	27.2500	27.2500	27.2500	-6.486%	15	1,453	+5.945%
2026-07-13	28.3400	29.2000	28.3400	29.1400	+9.139%	7	1,438	-0.927%
2026-07-10	27.4000	27.4000	26.7000	26.7000	+3.168%	6	1,432	+8.127%
2026-07-09	24.9800	26.0500	24.7500	25.8800	-7.571%	21	1,430	+11.553%
2026-07-08	27.5000	28.8200	27.5000	28.0000	+4.439%	7	1,419	+3.107%
2026-07-07	25.7100	27.7000	25.6200	26.8100	+20.766%	17	1,417	+7.684%
2026-07-06	22.4500	22.4500	22.2000	22.2000	-6.723%	6	1,418	+30.045%
2026-07-02	20.8500	24.1600	20.8500	23.8000	+11.895%	155	1,300	+21.303%
2026-07-01	19.5500	21.2700	19.3000	21.2700	+20.169%	119	1,300	+35.731%
2026-06-30	19.2500	19.2500	17.4000	17.7000	-12.246%	73	1,247	+63.107%
2026-06-29	21.4500	23.6000	20.1700	20.1700	-6.186%	33	1,250	+43.133%
2026-06-26	21.7500	21.7500	21.0500	21.5000	+2.772%	36	1,247	+34.279%
2026-06-25	21.1500	22.2500	20.9200	20.9200	-3.816%	501	1,228	+38.002%
2026-06-24	20.5000	21.7700	19.8500	21.7500	+4.567%	61	970	+32.736%
2026-06-23	21.7000	21.9500	19.6500	20.8000	+11.349%	181	955	+38.798%
2026-06-22	19.0000	19.4000	18.5500	18.6800	-8.878%	260	827	+54.550%
2026-06-18	20.4700	21.1100	19.9900	20.5000	-13.319%	215	719	+40.829%
2026-06-17	23.9500	24.1800	23.2500	23.6500	-3.823%	37	719	+22.072%
2026-06-16	22.4200	24.5900	22.2000	24.5900	+11.317%	71	719	+17.405%
2026-06-15	21.7200	22.2500	21.7200	22.0900	-6.200%	19	707	+30.693%
2026-06-12	24.9100	24.9100	23.2500	23.5500	-5.800%	55	700	+22.590%
2026-06-11	25.6500	26.4000	25.0000	25.0000	-15.254%	236	670	+15.480%
2026-06-09	26.6300	32.2500	26.6300	29.5000	+7.273%	29	592	-2.136%
2026-06-08	27.5000	27.5000	27.5000	27.5000	-12.448%	2	569	+4.982%
2026-06-05	28.8300	31.4100	28.8300	31.4100	+20.391%	67	567	-8.087%
2026-06-04	26.5000	26.5000	25.7500	26.0900	-1.658%	6	562	+10.655%
2026-06-03	25.5000	26.7000	25.5000	26.5300	-7.658%	41	559	+8.820%
2026-06-02	28.7300	28.7300	28.7300	28.7300	+1.162%	3	545	+0.487%
2026-06-01	28.9700	28.9700	27.3000	28.4000	+11.373%	33	542	+1.655%
2026-05-29	23.6000	25.8700	23.6000	25.5000	+8.511%	28	541	+13.216%
2026-05-28	23.1000	23.5000	23.1000	23.5000	-1.920%	4	520	+22.851%
2026-05-27	23.0500	24.5000	23.0500	23.9600	+4.174%	17	517	+20.492%
2026-05-26	23.7100	23.7100	22.8000	23.0000	-2.169%	67	512	+25.522%
2026-05-22	23.6000	23.7500	23.1600	23.5100	-3.251%	16	478	+22.799%
2026-05-21	25.3500	26.1000	24.3000	24.3000	-2.016%	70	470	+18.807%
2026-05-20	25.0400	25.3000	24.8000	24.8000	-15.932%	158	470	+16.411%
2026-05-19	29.4000	30.3100	29.3900	29.5000	+1.097%	13	321	-2.136%
2026-05-18	26.0300	29.1800	26.0300	29.1800	+1.144%	6	321	-1.062%
2026-05-15	29.0200	29.0200	28.8000	28.8500	+10.536%	3	321	+0.069%
2026-05-14	27.6900	27.6900	25.7500	26.1000	+5.242%	47	323	+10.613%
2026-05-13	24.7500	24.8000	24.7500	24.8000	-3.125%	4	310	+16.411%
2026-05-12	24.5700	26.1500	24.5700	25.6000	+6.224%	24	310	+12.773%
2026-05-11	23.5500	24.4700	23.4000	24.1000	-0.331%	275	310	+19.793%
2026-05-08	26.0000	26.0500	23.6700	24.1800	-13.022%	34	71	+19.396%
2026-05-07	27.0300	27.8000	27.0300	27.8000	+0.542%	21	63	+3.849%
2026-05-06	27.5800	27.6500	27.5800	27.6500	-4.589%	41	43	+4.412%
2026-05-05	29.2000	29.2000	28.3000	28.9800	-12.447%	8	5	-0.380%
2026-05-04	33.1000	33.1000	33.1000	33.1000	+0.945%	1	5	-12.779%
2026-05-01	32.7900	32.7900	32.7900	32.7900	-5.722%	3	1	-11.955%
2026-04-29	34.7800	34.7800	34.7800	34.7800	0.000%	1	1	-16.993%