Dark

INTC20261218P125
INTC Dec 18 2026 125.00 Put (INTC261218P00125000)
option OPRA

EOD

Sep 1, 2026

40.17+5.295%(+2.02)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	40.0000	40.1700	40.0000	40.1700	+5.295%	26	1,111	0.000%
2026-08-31	38.1500	38.1500	38.1500	38.1500	+2.142%	1	1,136	+5.295%
2026-08-27	37.3500	37.3500	37.3500	37.3500	-5.443%	1	1,135	+7.550%
2026-08-25	39.4500	39.5000	39.4500	39.5000	-1.912%	11	1,134	+1.696%
2026-08-24	41.9000	41.9000	40.2700	40.2700	+5.226%	6	1,145	-0.248%
2026-08-21	37.9300	38.2700	37.9300	38.2700	+2.876%	2	1,148	+4.965%
2026-08-20	38.3000	38.3000	36.7500	37.2000	+1.974%	26	1,148	+7.984%
2026-08-19	36.8700	37.6500	36.0300	36.4800	+5.312%	6	1,162	+10.115%
2026-08-18	33.5800	35.0100	33.5800	34.6400	+13.947%	39	1,165	+15.964%
2026-08-17	30.7000	30.7000	29.5400	30.4000	-1.935%	6	1,191	+32.138%
2026-08-14	29.9900	31.0000	29.4500	31.0000	+0.324%	12	1,193	+29.581%
2026-08-13	30.0500	30.9000	29.6900	30.9000	-1.592%	64	1,190	+30.000%
2026-08-12	32.8000	32.8000	31.4000	31.4000	-10.286%	8	1,196	+27.930%
2026-08-10	35.7000	35.7000	35.0000	35.0000	+3.245%	4	1,198	+14.771%
2026-08-07	34.2800	34.2800	33.9000	33.9000	-3.143%	5	1,199	+18.496%
2026-08-06	34.7500	35.0000	34.7500	35.0000	+3.184%	6	1,203	+14.771%
2026-08-05	34.6000	34.6000	33.9200	33.9200	-4.719%	4	1,205	+18.426%
2026-08-04	36.7500	36.7500	35.6000	35.6000	-18.925%	34	1,206	+12.837%
2026-08-03	43.5000	44.0000	43.5000	43.9100	+7.623%	6	1,207	-8.517%
2026-07-30	40.8000	40.8000	40.8000	40.8000	-11.650%	2	1,213	-1.544%
2026-07-29	42.3500	47.3400	42.3500	46.1800	+4.907%	10	1,211	-13.014%
2026-07-28	46.2100	46.2100	44.0200	44.0200	+5.336%	82	1,206	-8.746%
2026-07-27	43.5500	43.5500	41.7900	41.7900	+5.477%	2	1,230	-3.877%
2026-07-24	37.8700	39.6200	37.8700	39.6200	+8.251%	2	1,229	+1.388%
2026-07-23	36.6000	36.6000	36.6000	36.6000	+1.808%	1	1,228	+9.754%
2026-07-22	34.8000	36.0000	34.8000	35.9500	+0.363%	90	1,228	+11.739%
2026-07-21	36.3800	36.3800	35.8200	35.8200	-17.465%	2	1,171	+12.144%
2026-07-17	42.1500	43.4000	42.1500	43.4000	+8.229%	5	1,170	-7.442%
2026-07-16	38.2200	40.1000	37.5700	40.1000	+9.473%	27	1,171	+0.175%
2026-07-15	34.2500	36.9700	34.2500	36.6300	+9.868%	21	1,145	+9.664%
2026-07-14	33.3400	33.3400	33.3400	33.3400	-7.389%	5	1,136	+20.486%
2026-07-13	35.3000	36.0000	35.1000	36.0000	+7.720%	19	1,131	+11.583%
2026-07-10	33.4300	33.4300	33.4200	33.4200	+3.628%	10	1,132	+20.197%
2026-07-09	32.2500	32.2500	32.2500	32.2500	-9.027%	3	1,127	+24.558%
2026-07-08	34.6500	35.4500	34.6500	35.4500	+5.979%	24	1,130	+13.315%
2026-07-07	32.8900	34.3500	32.8900	33.4500	+17.782%	19	1,108	+20.090%
2026-07-06	27.0000	28.4000	26.9500	28.4000	-6.425%	99	1,112	+41.444%
2026-07-02	26.6500	30.4500	26.5000	30.3500	+15.619%	24	1,044	+32.356%
2026-07-01	24.4500	26.2500	24.4500	26.2500	+16.927%	70	1,044	+53.029%
2026-06-30	23.5500	23.5500	22.2900	22.4500	-22.746%	93	991	+78.931%
2026-06-29	27.7000	29.5500	27.7000	29.0600	+7.630%	19	949	+38.231%
2026-06-26	28.0000	28.0000	26.3000	27.0000	+3.053%	53	938	+48.778%
2026-06-25	28.0000	28.0000	25.9100	26.2000	-2.783%	10	913	+53.321%
2026-06-24	25.6000	26.9500	25.0700	26.9500	+3.654%	60	908	+49.054%
2026-06-23	26.3800	26.3800	25.5000	26.0000	+7.438%	30	907	+54.500%
2026-06-22	24.0200	24.3400	23.7500	24.2000	-7.634%	22	912	+65.992%
2026-06-18	25.6700	26.9500	25.3000	26.2000	-10.733%	278	763	+53.321%
2026-06-17	30.2000	30.2000	29.1600	29.3500	-5.323%	24	763	+36.865%
2026-06-16	28.2000	31.0000	28.2000	31.0000	+11.151%	92	763	+29.581%
2026-06-15	27.6000	28.1000	26.8900	27.8900	-4.355%	64	782	+44.030%
2026-06-12	31.8100	31.8100	28.9200	29.1600	-10.000%	170	736	+37.757%
2026-06-11	32.0500	32.6000	32.0500	32.4000	-5.787%	91	611	+23.981%
2026-06-08	35.0000	35.0000	34.3900	34.3900	-10.559%	3	565	+16.807%
2026-06-05	35.7500	38.4500	35.7500	38.4500	+15.465%	6	564	+4.473%
2026-06-04	33.2500	33.3000	33.2500	33.3000	-0.745%	3	560	+20.631%
2026-06-03	33.3500	33.8500	33.3500	33.5500	-5.440%	37	561	+19.732%
2026-06-02	35.9100	35.9100	35.4800	35.4800	+0.085%	10	561	+13.219%
2026-06-01	35.0000	35.8700	34.6000	35.4500	+16.077%	56	563	+13.315%
2026-05-29	28.0500	30.6000	28.0500	30.5400	+4.517%	30	524	+31.532%
2026-05-28	29.2800	30.5000	29.2200	29.2200	-3.564%	5	542	+37.474%
2026-05-27	30.0000	31.0000	30.0000	30.3000	+1.849%	26	542	+32.574%
2026-05-26	28.8500	29.7500	28.1200	29.7500	-0.833%	20	535	+35.025%
2026-05-22	30.6000	30.6000	29.2400	30.0000	-1.153%	429	529	+33.900%
2026-05-21	31.7000	31.7000	30.3500	30.3500	-2.254%	9	122	+32.356%
2026-05-20	31.5000	31.5000	30.9300	31.0500	-16.081%	45	122	+29.372%
2026-05-19	37.0000	37.0000	37.0000	37.0000	+10.613%	15	77	+8.568%
2026-05-18	33.4500	33.4500	33.4500	33.4500	-4.429%	1	77	+20.090%
2026-05-15	35.1000	35.9000	34.8500	35.0000	+8.493%	31	77	+14.771%
2026-05-14	33.0000	33.0000	31.8800	32.2600	+4.098%	28	70	+24.520%
2026-05-13	31.5200	31.8300	30.9900	30.9900	-4.793%	30	54	+29.622%
2026-05-12	31.4400	32.5500	30.7500	32.5500	+10.526%	21	54	+23.410%
2026-05-11	28.5000	30.0000	28.5000	29.4500	-2.580%	50	54	+36.401%
2026-05-08	32.0500	32.0500	29.6000	30.2300	-9.788%	33	21	+32.881%
2026-05-06	33.4800	33.5100	33.4800	33.5100	-5.392%	2	6	+19.875%
2026-05-05	35.4200	35.4200	35.4200	35.4200	-12.973%	1	4	+13.411%
2026-05-04	40.5000	40.7000	40.5000	40.7000	+2.934%	3	3	-1.302%
2026-05-01	39.5000	39.5400	39.5000	39.5400	0.000%	3	0	+1.593%