Dark

INTC20261218P120
INTC Dec 18 2026 120.00 Put (INTC261218P00120000)
option OPRA

EOD

Sep 2, 2026

34.07-2.934%(-1.03)801

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	33.9400	34.0700	33.9400	34.0700	-2.934%	801	4,091	0.000%
2026-09-01	35.9000	35.9500	35.1000	35.1000	+5.247%	12	3,376	-2.934%
2026-08-31	33.0800	33.3500	33.0800	33.3500	-1.477%	6	3,383	+2.159%
2026-08-28	33.8500	33.8500	33.8500	33.8500	+1.499%	57	3,383	+0.650%
2026-08-27	34.1800	34.1800	33.1600	33.3500	-8.680%	12	3,385	+2.159%
2026-08-26	36.5200	36.5200	36.5200	36.5200	-1.828%	1	3,389	-6.709%
2026-08-24	37.2000	37.2000	37.2000	37.2000	+8.550%	1	3,388	-8.414%
2026-08-21	34.4000	34.4000	34.2700	34.2700	+2.913%	4	3,388	-0.584%
2026-08-20	33.9000	33.9000	32.7000	33.3000	-0.448%	23	3,388	+2.312%
2026-08-19	32.0000	33.4500	32.0000	33.4500	+8.780%	2	3,399	+1.854%
2026-08-18	30.7000	30.7600	30.5200	30.7500	+15.385%	7	3,399	+10.797%
2026-08-17	26.9500	26.9500	26.6500	26.6500	-3.617%	3	3,398	+27.842%
2026-08-14	25.9500	27.6500	25.9500	27.6500	+4.379%	8	3,399	+23.219%
2026-08-13	26.6500	26.6500	25.8500	26.4900	-6.396%	5	3,399	+28.615%
2026-08-12	29.0000	29.0000	28.3000	28.3000	-10.301%	11	3,400	+20.389%
2026-08-11	32.0000	32.0000	31.5500	31.5500	+2.435%	4	3,403	+7.987%
2026-08-10	32.0000	32.0000	30.8000	30.8000	+2.326%	6	3,403	+10.617%
2026-08-07	30.1000	30.1000	30.1000	30.1000	-2.778%	10	3,403	+13.189%
2026-08-06	31.0000	31.5100	30.9600	30.9600	+0.683%	7	3,393	+10.045%
2026-08-05	32.5500	32.5500	30.7500	30.7500	-3.846%	7	3,392	+10.797%
2026-08-04	33.0000	33.0000	31.7200	31.9800	-17.789%	113	3,391	+6.535%
2026-08-03	38.8500	38.9000	38.8500	38.9000	+8.508%	6	3,304	-12.416%
2026-07-31	35.8500	36.5900	35.8500	35.8500	-2.608%	15	3,299	-4.965%
2026-07-30	38.6000	38.9100	36.5000	36.8100	-9.802%	60	3,300	-7.444%
2026-07-29	42.1800	42.1800	40.8100	40.8100	+1.847%	3	3,260	-16.516%
2026-07-28	40.2500	40.9200	40.0700	40.0700	+8.797%	16	3,259	-14.974%
2026-07-27	35.8400	40.0000	35.8400	36.8300	+0.272%	26	3,249	-7.494%
2026-07-24	34.4400	36.7300	34.0000	36.7300	+8.029%	18	3,267	-7.242%
2026-07-23	32.3500	34.2500	32.3500	34.0000	+4.199%	47	3,250	+0.206%
2026-07-22	31.6500	32.6300	31.6500	32.6300	+3.259%	10	3,241	+4.413%
2026-07-21	32.4500	32.4500	31.6000	31.6000	-10.227%	40	3,233	+7.816%
2026-07-20	34.3000	35.2000	34.3000	35.2000	-3.403%	20	3,193	-3.210%
2026-07-17	37.2300	37.2300	36.4400	36.4400	+0.386%	11	3,183	-6.504%
2026-07-16	33.7200	36.4000	33.7200	36.3000	+10.401%	7	3,177	-6.143%
2026-07-15	30.4100	33.3000	30.4100	32.8800	+8.336%	40	3,171	+3.619%
2026-07-14	30.7400	30.9300	29.9200	30.3500	-6.902%	16	3,173	+12.257%
2026-07-13	32.3000	32.6000	32.2500	32.6000	+10.321%	34	3,164	+4.509%
2026-07-10	29.7500	29.7700	29.4000	29.5500	+1.897%	109	3,180	+15.296%
2026-07-09	28.2600	29.1500	27.6900	29.0000	-6.452%	50	3,129	+17.483%
2026-07-08	30.7000	31.9000	30.5000	31.0000	+0.879%	42	3,135	+9.903%
2026-07-07	29.4000	31.0000	29.4000	30.7300	+22.675%	24	3,119	+10.869%
2026-07-06	24.8200	25.2500	24.8200	25.0500	-8.577%	19	3,113	+36.008%
2026-07-02	23.2700	27.5500	23.2700	27.4000	+15.126%	66	3,107	+24.343%
2026-07-01	22.1000	23.8000	22.1000	23.8000	+19.598%	63	3,107	+43.151%
2026-06-30	21.0000	21.0000	19.8500	19.9000	-13.478%	1,239	3,085	+71.206%
2026-06-29	24.5500	26.8000	22.9300	23.0000	-4.564%	34	1,868	+48.130%
2026-06-26	24.3000	24.3000	23.4800	24.1000	+3.879%	41	1,863	+41.369%
2026-06-25	21.0300	24.0800	21.0300	23.2000	-5.074%	17	1,851	+46.853%
2026-06-24	22.8000	24.4400	22.8000	24.4400	+3.340%	43	1,848	+39.403%
2026-06-23	24.0500	24.0500	22.4500	23.6500	+11.715%	90	1,833	+44.059%
2026-06-22	21.6800	21.9000	21.1500	21.1700	-6.534%	224	1,750	+60.935%
2026-06-18	23.7500	24.0000	22.6500	22.6500	-13.550%	15	1,614	+50.419%
2026-06-17	26.4900	27.2000	26.1000	26.2000	-4.762%	125	1,614	+30.038%
2026-06-16	25.3000	27.6000	24.9500	27.5100	+10.972%	134	1,614	+23.846%
2026-06-15	24.9000	25.1500	24.0000	24.7900	-6.453%	47	1,587	+37.434%
2026-06-12	27.5000	27.5500	25.8500	26.5000	-5.694%	180	1,589	+28.566%
2026-06-11	28.8000	30.3500	28.1000	28.1000	-12.488%	339	1,532	+21.246%
2026-06-10	31.3600	33.0000	31.2500	32.1100	-5.028%	7	1,377	+6.104%
2026-06-09	34.2500	35.8500	33.8100	33.8100	+7.985%	22	1,376	+0.769%
2026-06-08	30.7000	31.3100	30.5000	31.3100	-11.803%	9	1,375	+8.815%
2026-06-05	32.7600	35.5000	32.7600	35.5000	+20.543%	27	1,376	-4.028%
2026-06-04	30.5500	30.5500	29.4400	29.4500	-0.507%	33	1,364	+15.688%
2026-06-03	29.1000	29.8000	29.0500	29.6000	-7.644%	344	1,347	+15.101%
2026-06-02	32.2000	32.2000	32.0500	32.0500	+1.104%	35	1,263	+6.303%
2026-06-01	30.4000	32.0600	30.4000	31.7000	+16.759%	56	1,243	+7.476%
2026-05-29	24.9500	27.7500	24.9500	27.1500	+3.507%	21	1,224	+25.488%
2026-05-28	26.0000	27.8500	26.0000	26.2300	-1.576%	765	1,205	+29.889%
2026-05-27	27.1000	27.9000	26.6500	26.6500	+1.177%	33	530	+27.842%
2026-05-26	25.7500	26.5000	25.4300	26.3400	-1.899%	23	506	+29.347%
2026-05-22	26.2000	26.8500	26.2000	26.8500	-2.788%	27	492	+26.890%
2026-05-21	28.9700	29.0000	27.1400	27.6200	-1.743%	117	492	+23.353%
2026-05-20	27.5000	28.6000	27.5000	28.1100	-7.685%	133	492	+21.202%
2026-05-19	32.0500	33.4000	30.4500	30.4500	-5.640%	12	314	+11.888%
2026-05-18	29.5000	32.2700	29.5000	32.2700	+1.959%	5	314	+5.578%
2026-05-15	32.1000	32.3700	31.0000	31.6500	+7.470%	18	314	+7.646%
2026-05-14	30.5000	30.5000	28.9000	29.4500	+4.064%	32	312	+15.688%
2026-05-13	27.3000	29.5000	27.0000	28.3000	-6.291%	18	280	+20.389%
2026-05-12	27.0000	30.2000	27.0000	30.2000	+13.109%	45	280	+12.815%
2026-05-11	27.3000	27.3000	25.9400	26.7000	-2.377%	34	280	+27.603%
2026-05-08	29.8000	29.8400	26.2000	27.3500	-12.452%	48	243	+24.570%
2026-05-07	30.5500	31.2500	29.9200	31.2400	+3.273%	206	230	+9.059%
2026-05-06	31.9000	31.9000	30.2500	30.2500	-6.085%	23	33	+12.628%
2026-05-05	33.8500	33.8500	31.7500	32.2100	-12.592%	6	12	+5.775%
2026-05-04	36.1500	36.8500	36.1500	36.8500	+1.936%	2	8	-7.544%
2026-05-01	36.1500	36.1500	36.1500	36.1500	-4.617%	1	5	-5.754%
2026-04-30	37.9000	37.9000	37.9000	37.9000	-2.118%	3	2	-10.106%
2026-04-29	38.7000	38.7200	38.7000	38.7200	0.000%	2	2	-12.009%