Dark

INTC20261218P47
INTC Dec 18 2026 47.00 Put (INTC261218P00047000)
option OPRA

EOD

Sep 2, 2026

0.3700-15.909%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.3700	0.3700	0.3700	0.3700	-15.909%	1	6,824	0.000%
2026-09-01	0.4400	0.4400	0.4400	0.4400	+22.222%	10	6,824	-15.909%
2026-08-31	0.3600	0.3600	0.3600	0.3600	-7.692%	5	6,824	+2.778%
2026-08-28	0.4300	0.4300	0.3900	0.3900	-7.143%	25	6,824	-5.128%
2026-08-27	0.4300	0.4300	0.4200	0.4200	-23.636%	3	6,824	-11.905%
2026-08-26	0.5500	0.5500	0.5500	0.5500	+7.843%	8	6,823	-32.727%
2026-08-25	0.5000	0.5100	0.5000	0.5100	-19.048%	8	6,829	-27.451%
2026-08-24	0.6300	0.6300	0.6300	0.6300	+8.621%	1	6,826	-41.270%
2026-08-21	0.5600	0.5800	0.5500	0.5800	+11.538%	8	6,826	-36.207%
2026-08-20	0.5500	0.5600	0.5200	0.5200	-1.887%	8	6,826	-28.846%
2026-08-19	0.5100	0.5600	0.5100	0.5300	0.000%	14	6,823	-30.189%
2026-08-18	0.5300	0.5600	0.4700	0.5300	+32.500%	36	6,824	-30.189%
2026-08-17	0.5100	0.5100	0.4000	0.4000	-23.077%	4	6,823	-7.500%
2026-08-14	0.5000	0.5300	0.5000	0.5200	-1.887%	11	6,824	-28.846%
2026-08-13	0.5200	0.5500	0.5200	0.5300	-11.667%	15	6,824	-30.189%
2026-08-12	0.6400	0.6500	0.6000	0.6000	-17.808%	23	6,824	-38.333%
2026-08-11	0.8300	0.8300	0.7300	0.7300	-24.742%	47	6,814	-49.315%
2026-08-10	1.0500	1.0500	0.9700	0.9700	+7.778%	3	6,806	-61.856%
2026-08-07	1.0900	1.0900	0.9000	0.9000	-15.094%	23	6,806	-58.889%
2026-08-06	1.2000	1.2300	1.0600	1.0600	-5.357%	13	6,787	-65.094%
2026-08-05	1.1900	1.2000	1.1100	1.1200	-5.085%	12	6,785	-66.964%
2026-08-04	1.1800	1.1800	1.1800	1.1800	-22.368%	1	6,789	-68.644%
2026-08-03	1.6200	1.6200	1.5200	1.5200	+8.571%	2	6,789	-75.658%
2026-07-31	1.4000	1.4000	1.4000	1.4000	-9.091%	6	6,789	-73.571%
2026-07-30	1.4800	1.5700	1.4800	1.5400	-24.138%	9	6,795	-75.974%
2026-07-29	2.0800	2.1200	2.0200	2.0300	+9.730%	73	6,797	-81.773%
2026-07-28	1.9800	2.0200	1.8500	1.8500	+1.648%	17	6,805	-80.000%
2026-07-27	1.8000	1.8200	1.8000	1.8200	+9.639%	5	6,822	-79.670%
2026-07-24	1.5500	1.6600	1.5300	1.6600	-4.046%	7	6,827	-77.711%
2026-07-23	1.7200	1.8000	1.7000	1.7300	-0.575%	13	6,825	-78.613%
2026-07-22	1.7400	1.7400	1.7400	1.7400	+3.571%	1	6,827	-78.736%
2026-07-21	1.7200	1.7200	1.6800	1.6800	-9.677%	4	6,827	-77.976%
2026-07-20	1.8600	1.8600	1.8600	1.8600	-12.676%	2	6,830	-80.108%
2026-07-17	2.1100	2.2300	1.9300	2.1300	+11.518%	34	6,832	-82.629%
2026-07-16	1.7400	1.9700	1.7000	1.9100	+35.461%	38	6,835	-80.628%
2026-07-15	1.6900	1.6900	1.4100	1.4100	-10.191%	2,515	6,842	-73.759%
2026-07-13	1.5600	1.5700	1.5600	1.5700	+8.276%	2	7,118	-76.433%
2026-07-10	1.4500	1.4500	1.4500	1.4500	+1.399%	3	7,118	-74.483%
2026-07-09	1.4800	1.4900	1.4200	1.4300	-14.371%	22	7,120	-74.126%
2026-07-08	1.7400	1.8100	1.6700	1.6700	-4.571%	10	7,122	-77.844%
2026-07-07	1.7000	1.7500	1.7000	1.7500	+26.812%	3	7,118	-78.857%
2026-07-06	1.3500	1.3800	1.3500	1.3800	-8.000%	7	7,120	-73.188%
2026-07-02	1.3100	1.5000	1.2900	1.5000	+23.967%	17	7,122	-75.333%
2026-07-01	1.2000	1.2100	1.2000	1.2100	+11.009%	9	7,122	-69.421%
2026-06-30	1.1700	1.1800	1.0900	1.0900	-15.504%	15	7,113	-66.055%
2026-06-25	1.4300	1.4300	1.2900	1.2900	+1.575%	22	7,111	-71.318%
2026-06-24	1.3900	1.4200	1.2700	1.2700	-0.781%	28	7,118	-70.866%
2026-06-23	1.3400	1.3400	1.2500	1.2800	+13.274%	29	7,131	-71.094%
2026-06-22	1.2400	1.2400	1.1200	1.1300	-8.871%	28	7,125	-67.257%
2026-06-18	1.3400	1.3500	1.2400	1.2400	-20.513%	17	7,104	-70.161%
2026-06-16	1.5600	1.5600	1.5600	1.5600	+19.084%	1	7,104	-76.282%
2026-06-15	1.3000	1.4400	1.3000	1.3100	-22.485%	13	7,104	-71.756%
2026-06-11	1.4300	1.6900	1.4300	1.6900	-3.977%	11	7,107	-78.107%
2026-06-09	1.4300	2.0000	1.4300	1.7600	+18.919%	13	7,097	-78.977%
2026-06-08	1.4600	1.4800	1.4600	1.4800	-17.778%	7	7,095	-75.000%
2026-06-05	1.5400	1.8000	1.5400	1.8000	+20.000%	15	7,095	-79.444%
2026-06-01	1.5200	1.5200	1.5000	1.5000	+28.205%	120	7,094	-75.333%
2026-05-29	1.2100	1.2100	1.1700	1.1700	-7.143%	6	7,027	-68.376%
2026-05-28	1.2600	1.2600	1.2600	1.2600	-5.970%	3	7,021	-70.635%
2026-05-27	1.3400	1.3400	1.3400	1.3400	+8.943%	4	7,021	-72.388%
2026-05-26	1.2800	1.2800	1.2300	1.2300	-5.385%	3	7,021	-69.919%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-2.256%	1	7,021	-71.538%
2026-05-21	1.3300	1.3300	1.3300	1.3300	-10.135%	2	7,021	-72.180%
2026-05-20	1.4200	1.4800	1.4200	1.4800	-2.632%	16	7,021	-75.000%
2026-05-19	1.6000	1.6000	1.5000	1.5200	-7.317%	12	7,030	-75.658%
2026-05-18	1.4400	1.6400	1.4400	1.6400	+2.500%	6	7,030	-77.439%
2026-05-15	1.5700	1.6800	1.5700	1.6000	+3.896%	17	7,030	-76.875%
2026-05-14	1.6000	1.6000	1.5400	1.5400	-4.938%	17	7,020	-75.974%
2026-05-13	1.6800	1.7100	1.6200	1.6200	-1.220%	10	7,010	-77.160%
2026-05-12	1.6000	1.6400	1.6000	1.6400	+0.613%	22	7,010	-77.439%
2026-05-11	1.6200	1.6300	1.6200	1.6300	-2.976%	3	7,010	-77.301%
2026-05-08	1.7000	1.7000	1.6800	1.6800	-2.890%	17	7,012	-77.976%
2026-05-07	1.7300	1.7300	1.7300	1.7300	-0.575%	1	7,012	-78.613%
2026-05-06	1.7500	1.7700	1.6300	1.7400	-2.793%	135	7,013	-78.736%
2026-05-05	1.7900	1.8700	1.7900	1.7900	-13.107%	123	7,083	-79.330%
2026-05-04	2.1100	2.1100	2.0600	2.0600	+0.488%	307	7,083	-82.039%
2026-05-01	1.9900	2.1000	1.9900	2.0500	-1.442%	22	7,073	-81.951%
2026-04-30	2.0800	2.1500	2.0800	2.0800	-4.147%	4	7,073	-82.212%
2026-04-29	2.3300	2.3500	2.1100	2.1700	-16.858%	728	7,072	-82.949%
2026-04-28	2.6000	2.6900	2.6000	2.6100	+0.385%	5	7,417	-85.824%
2026-04-27	2.6300	2.7600	2.6000	2.6000	-10.035%	331	7,416	-85.769%
2026-04-24	2.3400	2.9200	2.2300	2.8900	-31.190%	186	7,362	-87.197%
2026-04-23	4.1000	4.2700	3.9600	4.2000	-4.762%	63	7,311	-91.190%
2026-04-22	4.0200	4.4100	4.0200	4.4100	+5.000%	6	7,298	-91.610%
2026-04-21	4.1000	4.3400	4.1000	4.2000	-2.552%	1,611	7,294	-91.190%
2026-04-20	4.2000	4.3100	4.2000	4.3100	+13.421%	26	7,294	-91.415%
2026-04-17	3.8700	3.9000	3.7500	3.8000	-6.173%	470	7,302	-90.263%
2026-04-16	4.1500	4.1500	4.0500	4.0500	-11.572%	250	7,000	-90.864%
2026-04-15	4.6500	4.6500	4.5300	4.5800	-3.579%	34	6,943	-91.921%
2026-04-14	4.7900	4.9000	4.7000	4.7500	+1.713%	99	6,943	-92.211%
2026-04-13	4.6700	4.6700	4.6700	4.6700	-5.274%	5	6,890	-92.077%
2026-04-10	4.9600	4.9600	4.9300	4.9300	-5.736%	26	6,885	-92.495%
2026-04-09	5.5000	5.5000	5.2000	5.2300	-5.766%	49	6,863	-92.925%
2026-04-08	6.2500	6.2500	5.5500	5.5500	-22.917%	125	6,820	-93.333%
2026-04-07	7.5000	7.5000	7.2000	7.2000	-8.976%	4	6,741	-94.861%
2026-04-06	7.8000	7.9100	7.8000	7.9100	-1.739%	202	6,740	-95.322%
2026-04-02	8.9900	8.9900	8.0500	8.0500	-5.848%	1,693	5,122	-95.404%
2026-04-01	8.7400	8.7400	8.4300	8.5500	-2.841%	21	5,122	-95.673%
2026-03-25	9.1700	9.2300	8.7000	8.8000	-12.612%	21	5,134	-95.795%
2026-03-24	10.3000	10.3000	9.9500	10.0700	+2.442%	14	5,121	-96.326%
2026-03-23	9.9000	9.9000	9.8300	9.8300	-6.825%	605	5,115	-96.236%
2026-03-20	9.9500	10.5500	9.9500	10.5500	+10.819%	3	5,180	-96.493%
2026-03-19	9.5000	9.5800	9.4500	9.5200	-5.274%	21	5,178	-96.113%
2026-03-17	9.7500	10.2500	9.7500	10.0500	+4.145%	253	5,179	-96.318%
2026-03-16	9.4000	9.6500	9.4000	9.6500	+0.521%	119	4,930	-96.166%
2026-03-13	9.6500	9.6600	9.6000	9.6000	-2.041%	12	4,815	-96.146%
2026-03-12	9.7500	9.8000	9.7500	9.8000	+13.295%	10	4,815	-96.224%
2026-03-11	8.5000	8.7000	8.5000	8.6500	-12.183%	24	4,805	-95.723%
2026-03-06	9.8500	9.8500	9.8500	9.8500	+2.604%	10	4,833	-96.244%
2026-03-04	9.6000	9.6000	9.6000	9.6000	-11.521%	1	4,833	-96.146%
2026-03-03	10.9000	10.9000	10.8500	10.8500	+15.303%	2	4,832	-96.590%
2026-02-25	9.4100	9.4100	9.4100	9.4100	-0.212%	25	4,831	-96.068%
2026-02-24	10.1000	10.1000	9.4300	9.4300	-7.549%	238	4,831	-96.076%
2026-02-23	10.2000	10.2000	10.2000	10.2000	+0.990%	1	4,716	-96.373%
2026-02-18	10.1000	10.1000	10.1000	10.1000	+6.428%	1	4,717	-96.337%
2026-02-17	9.6700	9.6700	9.4900	9.4900	+0.957%	102	4,717	-96.101%
2026-02-13	9.5000	9.6000	9.4000	9.4000	-2.083%	863	3,938	-96.064%
2026-02-12	8.7700	9.6000	8.7700	9.6000	+0.418%	561	3,938	-96.146%
2026-02-10	8.5700	9.5600	8.5000	9.5600	+16.585%	27	3,400	-96.130%
2026-02-09	8.3500	8.5000	8.2000	8.2000	-0.966%	2,536	3,378	-95.488%
2026-02-06	8.2800	8.2800	8.2800	8.2800	-9.011%	5	856	-95.531%
2026-02-05	8.7000	9.1000	8.6500	9.1000	+4.000%	211	851	-95.934%
2026-02-04	9.2500	9.3000	8.4000	8.7500	+0.575%	55	654	-95.771%
2026-02-02	8.7000	8.7000	8.7000	8.7000	-2.247%	200	607	-95.747%
2026-01-29	9.3000	9.3000	8.9000	8.9000	+5.826%	145	507	-95.843%
2026-01-28	8.9200	8.9200	8.4100	8.4100	-18.744%	6	525	-95.600%
2026-01-27	10.4500	10.4500	10.3500	10.3500	-5.046%	2	528	-96.425%
2026-01-26	10.6000	11.0500	10.4500	10.9000	+12.603%	58	544	-96.606%
2026-01-23	9.3000	10.0000	9.2000	9.6800	+31.701%	32	521	-96.178%
2026-01-22	7.5000	7.6500	7.3500	7.3500	-6.250%	57	503	-94.966%
2026-01-21	7.8000	7.8400	7.8000	7.8400	-7.765%	16	401	-95.281%
2026-01-20	8.9500	8.9500	8.5000	8.5000	-8.108%	21	404	-95.647%
2026-01-16	9.2500	9.2500	9.2500	9.2500	+3.352%	5	407	-96.000%
2026-01-15	8.6000	8.9500	8.5000	8.9500	+2.874%	13	407	-95.866%
2026-01-14	9.2000	9.3500	8.7000	8.7000	-3.333%	107	405	-95.747%
2026-01-13	9.3900	9.3900	9.0000	9.0000	-13.462%	2	453	-95.889%
2026-01-12	10.2000	10.4000	10.0500	10.4000	+5.157%	24	452	-96.442%
2026-01-09	10.1500	10.4500	9.8800	9.8900	-15.107%	119	441	-96.259%
2026-01-08	11.5000	11.8000	11.5000	11.6500	+8.372%	8	339	-96.824%
2026-01-07	10.6000	10.7500	10.6000	10.7500	-23.759%	53	338	-96.558%
2025-12-26	14.1000	14.1000	14.1000	14.1000	+16.049%	5	339	-97.376%
2025-12-04	12.1500	12.1500	12.1500	12.1500	+9.459%	35	339	-96.955%
2025-12-03	11.1000	11.1000	11.0000	11.1000	-0.627%	139	314	-96.667%
2025-12-02	11.4500	11.4500	11.1700	11.1700	-8.742%	2	432	-96.688%
2025-12-01	12.2400	12.2400	12.2400	12.2400	-8.315%	3	432	-96.977%
2025-11-03	13.3500	13.3500	13.3500	13.3500	+3.891%	22	410	-97.228%
2025-10-31	12.9000	12.9000	12.8500	12.8500	+0.784%	29	410	-97.121%
2025-10-30	12.7000	12.7500	12.7000	12.7500	+4.252%	42	389	-97.098%
2025-10-28	12.3400	12.3400	12.2300	12.2300	-2.550%	2	347	-96.975%
2025-10-27	12.9000	12.9000	12.5500	12.5500	-12.847%	57	290	-97.052%
2025-10-23	14.4000	14.4000	14.4000	14.4000	-0.346%	1	290	-97.431%
2025-10-02	14.4400	14.4700	14.4400	14.4500	-11.890%	3	290	-97.439%
2025-09-30	16.4000	16.4000	16.4000	16.4000	-0.606%	1	290	-97.744%
2025-09-25	16.5000	16.5000	16.5000	16.5000	-8.587%	11	290	-97.758%
2025-09-24	18.1000	18.1500	18.0500	18.0500	-2.432%	25	279	-97.950%
2025-09-23	18.5000	18.5000	18.5000	18.5000	+10.119%	1	254	-98.000%
2025-09-18	17.1100	17.1100	16.8000	16.8000	-25.333%	2	253	-97.798%
2025-08-28	22.5000	22.5000	22.5000	22.5000	-1.747%	5	251	-98.356%
2025-08-26	22.9000	22.9000	22.9000	22.9000	+1.778%	3	243	-98.384%
2025-08-25	22.5000	22.5000	22.5000	22.5000	-4.661%	1	243	-98.356%
2025-08-20	23.3000	23.6000	23.3000	23.6000	+6.787%	13	242	-98.432%
2025-08-19	21.9000	22.1000	21.7500	22.1000	-5.556%	18	233	-98.326%
2025-08-18	23.5500	23.5500	23.4000	23.4000	+3.540%	4	219	-98.419%
2025-08-15	22.4000	22.6000	22.4000	22.6000	-15.356%	201	217	-98.363%
2025-08-05	26.7000	26.7000	26.7000	26.7000	-3.085%	2	16	-98.614%
2025-08-04	27.5500	27.5500	27.5500	27.5500	-0.721%	2	14	-98.657%
2025-08-01	27.7500	27.7500	27.7500	27.7500	+1.648%	2	14	-98.667%
2025-07-31	27.3000	27.3000	27.3000	27.3000	+1.676%	2	14	-98.645%
2025-07-30	26.8500	26.8500	26.8500	26.8500	+0.940%	2	14	-98.622%
2025-07-29	26.6000	26.6000	26.6000	26.6000	+6.827%	4	14	-98.609%
2025-07-07	24.9000	24.9000	24.9000	24.9000	+3.750%	1	13	-98.514%
2025-07-01	24.0000	24.0000	24.0000	24.0000	-1.680%	1	14	-98.458%
2025-06-27	24.4100	24.4100	24.4100	24.4100	-7.538%	2	14	-98.484%
2025-06-09	26.4000	26.4000	26.4000	26.4000	-1.493%	3	12	-98.598%
2025-06-06	26.8000	26.8000	26.8000	26.8000	+0.375%	18	12	-98.619%
2025-06-03	26.7000	26.7000	26.7000	26.7000	-2.198%	1	6	-98.614%
2025-06-02	27.3000	27.3000	27.3000	27.3000	-0.183%	1	6	-98.645%
2025-05-30	27.3500	27.3500	27.3500	27.3500	+4.190%	2	6	-98.647%
2025-05-22	26.2500	26.2500	26.2500	26.2500	+2.339%	1	6	-98.590%
2025-05-19	25.6500	25.6500	25.6500	25.6500	+1.383%	1	6	-98.558%
2025-05-16	25.3000	25.3000	25.3000	25.3000	-0.784%	2	6	-98.538%
2025-05-15	25.5000	25.5000	25.5000	25.5000	+0.990%	1	6	-98.549%
2025-05-14	25.2500	25.2500	25.2500	25.2500	+3.484%	1	6	-98.535%
2025-05-13	24.4000	24.4000	24.4000	24.4000	-2.008%	1	6	-98.484%
2025-05-12	24.9000	24.9000	24.9000	24.9000	-3.488%	2	6	-98.514%
2025-05-09	25.8000	25.8000	25.8000	25.8000	-7.857%	12	6	-98.566%
2025-04-17	28.0000	28.0000	28.0000	28.0000	-0.356%	2	253	-98.679%
2025-04-07	28.1000	28.1000	28.1000	28.1000	+18.565%	19	253	-98.683%
2025-02-28	23.7000	23.7000	23.7000	23.7000	0.000%	58	253	-98.439%
2025-02-27	23.1500	23.7000	22.9000	23.7000	+17.793%	120	253	-98.439%
2025-02-18	21.2400	21.9900	20.1200	20.1200	-10.179%	127	133	-98.161%
2025-02-14	22.6200	22.6200	22.4000	22.4000	-10.400%	8	6	-98.348%
2025-01-22	25.0000	25.0000	25.0000	25.0000	-4.580%	2	8	-98.520%
2024-12-06	26.2000	26.2000	26.2000	26.2000	+4.800%	38	51	-98.588%
2024-12-04	25.0000	25.0000	25.0000	25.0000	+5.932%	10	32	-98.520%
2024-11-05	23.6000	23.6000	23.6000	23.6000	-4.453%	13	22	-98.432%
2024-10-16	24.7000	24.7000	24.7000	24.7000	+0.611%	14	32	-98.502%
2024-10-02	24.5500	24.5500	24.5500	24.5500	-5.577%	12	18	-98.493%
2024-08-19	26.0000	26.0000	26.0000	26.0000	-2.256%	5	6	-98.577%
2024-08-05	26.6000	26.6000	26.6000	26.6000	+76.744%	1	55	-98.609%
2024-07-15	15.0400	15.0500	15.0400	15.0500	-12.500%	20	56	-97.542%
2024-07-05	17.2000	17.2000	17.2000	17.2000	0.000%	8	71	-97.849%
2024-06-25	17.2000	17.2000	17.2000	17.2000	-3.099%	20	75	-97.849%
2024-05-08	17.7500	17.7500	17.7500	17.7500	+28.623%	1	55	-97.915%
2024-04-25	13.8000	13.8000	13.8000	13.8000	+4.704%	2	54	-97.319%
2024-04-10	13.1800	13.1800	13.1800	13.1800	+15.614%	2	52	-97.193%
2024-04-03	11.4000	11.4000	11.4000	11.4000	+4.587%	1	50	-96.754%
2024-02-22	10.9000	10.9000	10.9000	10.9000	+5.825%	5	49	-96.606%
2024-02-12	10.3000	10.3000	10.3000	10.3000	+13.187%	1	49	-96.408%
2024-01-23	9.1000	9.1000	9.1000	9.1000	-0.219%	4	50	-95.934%
2024-01-22	8.9000	9.1200	8.9000	9.1200	+5.434%	10	46	-95.943%
2024-01-19	9.3000	9.3000	7.7000	8.6500	-9.896%	25	42	-95.723%
2024-01-18	9.6000	9.6000	9.5800	9.6000	+1.053%	5	17	-96.146%
2024-01-12	9.5000	9.5000	9.5000	9.5000	+3.825%	15	2	-96.105%
2024-01-10	9.0900	9.1500	9.0900	9.1500	0.000%	2	2	-95.956%