Dark

INTC20261218P130
INTC Dec 18 2026 130.00 Put (INTC261218P00130000)
option OPRA

EOD

Sep 2, 2026

42.50-1.323%(-0.57)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	42.7500	42.7500	42.5000	42.5000	-1.323%	9	1,151	0.000%
2026-09-01	43.0700	43.0700	43.0700	43.0700	+2.134%	2	1,159	-1.323%
2026-08-31	42.1700	42.1700	42.1700	42.1700	-1.125%	1	1,161	+0.783%
2026-08-28	42.6000	42.6500	42.6000	42.6500	+1.936%	12	1,161	-0.352%
2026-08-27	42.0000	42.0000	41.8400	41.8400	-7.022%	6	1,165	+1.577%
2026-08-26	45.2000	45.2000	45.0000	45.0000	+1.466%	3	1,170	-5.556%
2026-08-25	44.3500	44.3500	44.3500	44.3500	-1.004%	20	1,171	-4.171%
2026-08-24	46.1000	46.1000	44.8000	44.8000	+7.434%	2	1,170	-5.134%
2026-08-20	42.6000	42.6500	41.0500	41.7000	+2.709%	29	1,171	+1.918%
2026-08-19	41.9500	41.9500	40.6000	40.6000	+4.103%	5	1,195	+4.680%
2026-08-18	38.9500	39.0000	38.9500	39.0000	+13.935%	2	1,199	+8.974%
2026-08-17	34.5500	34.5500	34.2300	34.2300	+3.727%	5	1,200	+24.160%
2026-08-14	33.0000	33.0000	33.0000	33.0000	0.000%	1	1,199	+28.788%
2026-08-13	34.0000	34.0000	33.0000	33.0000	-9.713%	9	1,199	+28.788%
2026-08-12	36.4500	36.5500	36.4000	36.5500	-6.041%	3	1,197	+16.279%
2026-08-11	38.8500	38.9000	38.8500	38.9000	+1.832%	54	1,198	+9.254%
2026-08-06	38.1500	38.2000	38.1500	38.2000	+0.262%	5	1,185	+11.257%
2026-08-05	38.2000	38.4200	38.0500	38.1000	-3.201%	7	1,187	+11.549%
2026-08-04	39.4500	39.5500	39.3600	39.3600	-4.536%	8	1,193	+7.978%
2026-07-31	41.0500	41.2300	41.0500	41.2300	-8.479%	2	1,194	+3.080%
2026-07-30	45.0500	45.0500	45.0500	45.0500	-6.825%	1	1,194	-5.660%
2026-07-28	49.2500	49.7500	47.7500	48.3500	+3.422%	76	1,195	-12.099%
2026-07-27	46.7500	46.7500	46.7500	46.7500	+5.056%	19	1,232	-9.091%
2026-07-24	39.2600	44.5000	39.2600	44.5000	+6.715%	4	1,232	-4.494%
2026-07-23	39.8500	41.7000	39.8500	41.7000	+5.303%	48	1,232	+1.918%
2026-07-22	39.6000	39.6000	39.6000	39.6000	+1.408%	1	1,228	+7.323%
2026-07-21	39.6500	39.6500	39.0500	39.0500	-12.346%	11	1,228	+8.835%
2026-07-17	47.3500	47.3500	44.0000	44.5500	+1.043%	7	1,226	-4.602%
2026-07-16	41.9300	44.0900	41.9300	44.0900	+8.596%	2	1,230	-3.606%
2026-07-15	40.6000	40.6000	40.6000	40.6000	+5.100%	1	1,230	+4.680%
2026-07-14	38.6300	38.6300	38.6300	38.6300	-3.425%	1	1,231	+10.018%
2026-07-13	39.5000	40.0000	39.5000	40.0000	+11.266%	2	1,230	+6.250%
2026-07-09	35.9000	35.9500	35.9000	35.9500	-10.260%	2	1,230	+18.220%
2026-07-08	40.0000	40.0600	40.0000	40.0600	+6.260%	2	1,228	+6.091%
2026-07-07	35.6800	37.7500	35.6800	37.7000	+20.255%	64	1,229	+12.732%
2026-07-06	30.1600	31.4000	30.1600	31.3500	-6.418%	16	1,203	+35.566%
2026-07-02	29.5000	33.5000	29.5000	33.5000	+15.358%	86	1,136	+26.866%
2026-07-01	27.2000	29.4100	27.2000	29.0400	+16.160%	45	1,136	+46.350%
2026-06-30	27.0400	27.0400	25.0000	25.0000	-12.587%	16	1,132	+70.000%
2026-06-29	30.8500	32.7500	28.5000	28.6000	-2.919%	62	1,124	+48.601%
2026-06-26	30.3000	30.3000	29.4500	29.4600	+1.307%	54	1,112	+44.263%
2026-06-25	26.2500	30.1200	26.2500	29.0800	-2.742%	42	1,084	+46.149%
2026-06-24	29.6000	30.0000	28.6500	29.9000	+2.397%	44	1,059	+42.140%
2026-06-23	30.4000	30.4000	27.8000	29.2000	+10.984%	28	1,025	+45.548%
2026-06-22	27.1000	27.3400	26.3100	26.3100	-8.962%	42	1,017	+61.536%
2026-06-18	28.5200	29.9000	28.3700	28.9000	-10.360%	64	995	+47.059%
2026-06-17	32.4000	32.4000	32.2400	32.2400	-0.186%	4	995	+31.824%
2026-06-16	31.9500	32.3000	31.9500	32.3000	+5.041%	5	995	+31.579%
2026-06-15	30.0000	31.1500	29.7500	30.7500	-4.799%	145	993	+38.211%
2026-06-12	34.2000	34.2000	31.8500	32.3000	-9.014%	9	891	+31.579%
2026-06-11	35.4000	35.5000	35.4000	35.5000	-11.582%	30	888	+19.718%
2026-06-10	40.1000	40.2000	40.0000	40.1500	-3.832%	59	877	+5.853%
2026-06-09	37.7500	41.7500	37.7500	41.7500	-3.356%	13	875	+1.796%
2026-06-05	39.2100	43.2000	39.2100	43.2000	+17.232%	10	886	-1.620%
2026-06-04	36.8500	36.8500	36.8500	36.8500	+0.959%	2	884	+15.332%
2026-06-03	36.3000	37.1000	36.3000	36.5000	-6.410%	37	882	+16.438%
2026-06-02	39.0000	39.0000	39.0000	39.0000	+2.632%	1	847	+8.974%
2026-06-01	38.0800	38.1500	37.5000	38.0000	+12.094%	23	847	+11.842%
2026-05-29	33.9000	33.9000	33.9000	33.9000	+3.196%	10	861	+25.369%
2026-05-28	32.8500	33.7000	32.7000	32.8500	-2.954%	12	861	+29.376%
2026-05-27	33.8500	33.8500	33.8500	33.8500	+3.044%	1	850	+25.554%
2026-05-26	33.5000	33.5000	32.4500	32.8500	+1.077%	14	849	+29.376%
2026-05-22	32.5700	32.5700	32.5000	32.5000	-4.915%	2	842	+30.769%
2026-05-21	35.1500	35.8500	33.7000	34.1800	+0.235%	39	842	+24.342%
2026-05-20	35.0300	35.2700	34.1000	34.1000	-14.643%	539	842	+24.633%
2026-05-19	38.8800	40.0000	38.8800	39.9500	+3.739%	16	408	+6.383%
2026-05-18	38.9500	38.9500	38.5100	38.5100	-0.207%	66	408	+10.361%
2026-05-15	39.6300	39.6300	38.5000	38.5900	+8.095%	13	408	+10.132%
2026-05-14	36.1500	36.1500	35.3500	35.7000	+2.380%	23	400	+19.048%
2026-05-13	34.8700	34.8700	34.8700	34.8700	-3.807%	2	382	+21.881%
2026-05-12	34.5700	36.2500	34.5700	36.2500	+10.789%	12	382	+17.241%
2026-05-11	31.4600	33.3300	31.3500	32.7200	-2.358%	368	382	+29.890%
2026-05-08	35.5500	35.5500	32.7000	33.5100	-13.967%	24	96	+26.828%
2026-05-06	38.9500	38.9500	38.9500	38.9500	-1.392%	10	85	+9.114%
2026-05-05	38.9500	39.5000	38.9500	39.5000	-8.140%	2	75	+7.595%
2026-05-01	43.0000	43.0000	43.0000	43.0000	-7.804%	2	72	-1.163%
2026-04-30	46.6400	46.6400	46.6400	46.6400	+0.865%	1	72	-8.877%
2026-04-29	48.9000	48.9000	46.2400	46.2400	0.000%	73	71	-8.088%