Dark

INTC20261218P50
INTC Dec 18 2026 50.00 Put (INTC261218P00050000)
option OPRA

EOD

Jul 16, 2026

2.36+15.686%(+0.32)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.0900	2.3600	2.0900	2.3600	+15.686%	16	6,019	0.000%
2026-07-15	1.8900	2.0900	1.8900	2.0400	+9.091%	7	6,018	+15.686%
2026-07-14	1.6400	2.0300	1.6400	1.8700	-7.882%	142	6,013	+26.203%
2026-07-13	1.9900	2.0300	1.9400	2.0300	+10.929%	271	6,127	+16.256%
2026-07-10	1.8200	1.8300	1.8200	1.8300	-3.175%	9	5,887	+28.962%
2026-07-09	1.8000	1.9400	1.7300	1.8900	-11.268%	46	5,878	+24.868%
2026-07-08	2.2000	2.2000	2.0800	2.1300	+1.914%	31	5,876	+10.798%
2026-07-07	2.0200	2.1600	1.9500	2.0900	+30.625%	106	5,857	+12.919%
2026-07-06	1.6000	1.6000	1.6000	1.6000	-14.894%	5	5,829	+47.500%
2026-07-02	1.6500	1.8800	1.6500	1.8800	+26.174%	15	5,824	+25.532%
2026-07-01	1.3700	1.6100	1.3700	1.4900	+12.879%	18	5,824	+58.389%
2026-06-30	1.3500	1.3500	1.3100	1.3200	-11.409%	6	5,821	+78.788%
2026-06-29	1.5700	1.7500	1.4900	1.4900	-5.096%	29	5,819	+58.389%
2026-06-26	1.6000	1.6500	1.5200	1.5700	+1.290%	30	5,814	+50.318%
2026-06-25	1.7500	1.7500	1.5500	1.5500	-3.727%	9	5,810	+52.258%
2026-06-24	1.5500	1.6100	1.4800	1.6100	0.000%	35	5,809	+46.584%
2026-06-23	1.5000	1.6100	1.5000	1.6100	+13.380%	18	5,808	+46.584%
2026-06-22	1.3800	1.4400	1.3800	1.4200	-8.387%	78	5,792	+66.197%
2026-06-18	1.4300	1.6500	1.4300	1.5500	-9.884%	22	5,792	+52.258%
2026-06-17	1.8000	1.8000	1.7200	1.7200	-4.972%	5	5,792	+37.209%
2026-06-16	1.7400	1.8700	1.7400	1.8100	+14.557%	28	5,792	+30.387%
2026-06-15	1.6000	1.6000	1.5500	1.5800	-9.714%	80	5,776	+49.367%
2026-06-12	1.8000	1.8000	1.7500	1.7500	-10.256%	1,008	5,850	+34.857%
2026-06-11	1.8300	1.9500	1.8300	1.9500	-4.878%	21	6,578	+21.026%
2026-06-10	2.0000	2.1100	2.0000	2.0500	-4.206%	16	6,558	+15.122%
2026-06-09	1.8500	2.5200	1.7400	2.1400	+13.228%	185	6,543	+10.280%
2026-06-08	1.7600	1.9400	1.7400	1.8900	-14.480%	31	6,429	+24.868%
2026-06-05	1.7500	2.2200	1.7500	2.2100	+26.286%	154	6,429	+6.787%
2026-06-04	1.8200	1.8200	1.7500	1.7500	+0.575%	3	6,408	+34.857%
2026-06-03	1.7000	1.8800	1.7000	1.7400	-11.224%	75	6,410	+35.632%
2026-06-02	2.0500	2.0500	1.9600	1.9600	-1.508%	59	6,420	+20.408%
2026-06-01	2.0000	2.0600	1.7700	1.9900	+25.949%	213	6,411	+18.593%
2026-05-29	1.3800	1.6000	1.3800	1.5800	+12.857%	29	6,389	+49.367%
2026-05-28	1.5000	1.5000	1.4000	1.4000	-10.828%	16	6,369	+68.571%
2026-05-27	1.5600	1.6500	1.5600	1.5700	0.000%	38	6,379	+50.318%
2026-05-26	1.5400	1.6100	1.5400	1.5700	-1.875%	23	6,373	+50.318%
2026-05-22	1.5500	1.6700	1.5500	1.6000	-1.840%	10	6,386	+47.500%
2026-05-21	1.8000	1.8000	1.6300	1.6300	-9.444%	16	6,395	+44.785%
2026-05-20	1.7500	1.8100	1.6600	1.8000	-5.759%	43	6,395	+31.111%
2026-05-19	1.9000	2.0300	1.8900	1.9100	+3.243%	66	6,404	+23.560%
2026-05-18	1.8800	2.0500	1.8500	1.8500	-9.756%	1,731	6,404	+27.568%
2026-05-15	2.2600	2.2600	2.0500	2.0500	+7.330%	403	6,404	+15.122%
2026-05-14	2.0500	2.2000	1.8800	1.9100	-1.036%	111	7,183	+23.560%
2026-05-13	1.9100	2.0000	1.9100	1.9300	-1.531%	20	7,212	+22.280%
2026-05-12	2.1000	2.2000	1.9000	1.9600	-2.000%	119	7,212	+20.408%
2026-05-11	1.5900	2.0500	1.5900	2.0000	-2.913%	96	7,212	+18.000%
2026-05-08	2.0700	2.2100	1.9300	2.0600	-1.905%	7,392	7,155	+14.563%
2026-05-07	2.1000	2.1800	2.0500	2.1000	-0.474%	254	12,302	+12.381%
2026-05-06	2.1200	2.2000	2.0300	2.1100	-6.222%	4,222	12,284	+11.848%
2026-05-05	2.3200	2.3500	2.1700	2.2500	-11.765%	2,460	8,378	+4.889%
2026-05-04	2.6500	2.6500	2.5000	2.5500	+2.410%	120	7,380	-7.451%
2026-05-01	2.6000	2.6600	2.4500	2.4900	-4.962%	4,525	2,906	-5.221%
2026-04-30	2.6500	2.7500	2.5500	2.6200	-1.132%	109	2,906	-9.924%
2026-04-29	2.8500	2.8500	2.6500	2.6500	-12.829%	311	2,877	-10.943%
2026-04-28	3.4000	3.5100	3.0400	3.0400	-3.492%	338	2,753	-22.368%
2026-04-27	3.2500	3.5000	3.1500	3.1500	-8.696%	375	2,479	-25.079%
2026-04-24	3.0500	3.6500	2.8800	3.4500	-34.411%	289	2,362	-31.594%
2026-04-23	5.0000	5.2600	4.9000	5.2600	-4.364%	154	2,360	-55.133%
2026-04-22	5.0000	5.5000	5.0000	5.5000	+3.774%	61	2,405	-57.091%
2026-04-21	5.0500	5.3500	5.0500	5.3000	-0.749%	324	2,164	-55.472%
2026-04-20	5.0500	5.3500	5.0000	5.3400	+5.743%	123	2,164	-55.805%
2026-04-17	4.8500	5.0500	4.6000	5.0500	+3.061%	324	2,179	-53.267%
2026-04-16	5.5000	5.5000	4.9000	4.9000	-12.186%	189	2,060	-51.837%
2026-04-15	5.7000	5.7500	5.4500	5.5800	-8.525%	329	1,984	-57.706%
2026-04-14	6.0000	6.1000	5.7800	6.1000	+10.507%	19	1,930	-61.311%
2026-04-13	5.8000	5.8500	5.5200	5.5200	-8.760%	37	1,916	-57.246%
2026-04-10	6.0100	6.1500	5.9700	6.0500	-2.733%	124	1,906	-60.992%
2026-04-09	6.5500	6.6700	6.2200	6.2200	-9.197%	107	1,877	-62.058%
2026-04-08	7.6000	7.9000	6.7700	6.8500	-22.599%	336	1,840	-65.547%
2026-04-07	9.0300	9.2100	8.7300	8.8500	-4.839%	204	1,792	-73.333%
2026-04-06	9.2500	9.4600	9.0000	9.3000	-2.720%	35	1,679	-74.624%
2026-04-02	10.0000	10.0000	9.5500	9.5600	-7.722%	131	1,636	-75.314%
2026-04-01	11.0000	11.0000	10.2500	10.3600	-16.987%	98	1,636	-77.220%
2026-03-27	12.4100	12.4800	12.4000	12.4800	+11.928%	61	1,688	-81.090%
2026-03-26	11.2500	11.2500	11.1500	11.1500	+5.388%	5	1,627	-78.834%
2026-03-25	10.9300	11.2500	10.4500	10.5800	-12.490%	20	1,624	-77.694%
2026-03-24	12.3000	12.3000	12.0900	12.0900	+0.834%	16	1,618	-80.480%
2026-03-23	11.7900	11.9900	11.7900	11.9900	-1.236%	4	1,617	-80.317%
2026-03-20	12.1400	12.1400	12.1400	12.1400	+6.585%	1	1,619	-80.560%
2026-03-19	11.5000	11.5000	11.3900	11.3900	-2.232%	12	1,618	-79.280%
2026-03-18	11.8000	11.9000	11.6500	11.6500	+7.870%	50	1,616	-79.742%
2026-03-16	10.3000	10.8000	10.3000	10.8000	+2.857%	114	1,566	-78.148%
2026-03-11	10.2500	10.5000	10.2500	10.5000	-2.416%	11	1,453	-77.524%
2026-03-10	10.8500	10.8500	10.7100	10.7600	-7.639%	7	1,444	-78.067%
2026-03-09	13.5000	13.5000	11.6500	11.6500	-3.400%	210	1,442	-79.742%
2026-03-06	12.0600	12.0600	12.0600	12.0600	+6.256%	10	1,236	-80.431%
2026-03-05	11.3500	11.3500	11.3500	11.3500	-0.439%	1	1,226	-79.207%
2026-03-04	11.7000	11.8000	11.3400	11.4000	-7.317%	73	1,225	-79.298%
2026-03-03	12.7600	12.7600	12.3000	12.3000	+8.370%	5	1,160	-80.813%
2026-02-27	11.3500	11.3500	11.3500	11.3500	-0.088%	1	1,160	-79.207%
2026-02-24	11.6000	11.6000	11.2400	11.3600	-9.482%	91	1,159	-79.225%
2026-02-23	12.5000	12.5500	12.5000	12.5500	-1.181%	3	1,092	-81.195%
2026-02-20	12.3000	12.7000	12.3000	12.7000	+8.547%	6	1,090	-81.417%
2026-02-17	11.7000	11.7000	11.7000	11.7000	+4.000%	1	1,089	-79.829%
2026-02-13	11.7500	11.7500	11.2500	11.2500	-2.003%	4	1,088	-79.022%
2026-02-12	11.4800	11.4800	11.4800	11.4800	+3.891%	5	1,088	-79.443%
2026-02-11	11.0500	11.0500	11.0500	11.0500	-3.493%	1	1,088	-78.643%
2026-02-10	10.8000	11.4500	10.8000	11.4500	+14.271%	6	1,087	-79.389%
2026-02-09	11.0000	11.0000	9.9900	10.0200	+0.401%	103	1,081	-76.447%
2026-02-06	10.2500	10.2500	9.6500	9.9800	-8.440%	22	982	-76.353%
2026-02-05	10.9000	10.9000	10.9000	10.9000	+4.306%	26	984	-78.349%
2026-02-04	11.1000	11.1000	10.4500	10.4500	-1.878%	52	1,009	-77.416%
2026-02-03	10.0100	10.6500	10.0100	10.6500	+2.998%	10	957	-77.840%
2026-02-02	10.7000	10.7000	10.2400	10.3400	-2.453%	214	952	-77.176%
2026-01-30	10.3500	10.6000	10.3500	10.6000	-1.852%	2	752	-77.736%
2026-01-29	10.8500	11.0600	10.7000	10.8000	+3.846%	92	753	-78.148%
2026-01-28	10.5000	10.9000	10.3400	10.4000	-14.754%	28	834	-77.308%
2026-01-27	12.2000	12.2500	12.2000	12.2000	-5.426%	80	847	-80.656%
2026-01-26	12.3000	13.0000	12.3000	12.9000	+10.730%	52	976	-81.705%
2026-01-23	11.5000	11.7500	11.2000	11.6500	+31.638%	51	978	-79.742%
2026-01-22	9.0500	9.0500	8.8200	8.8500	+2.907%	280	968	-73.333%
2026-01-21	9.5000	9.6300	8.6000	8.6000	-17.546%	299	986	-72.558%
2026-01-20	10.1800	10.6500	10.1800	10.4300	-5.611%	18	884	-77.373%
2026-01-16	9.8500	11.0500	9.8500	11.0500	+3.756%	5	877	-78.643%
2026-01-15	10.3500	10.7000	10.1500	10.6500	-1.389%	80	877	-77.840%
2026-01-14	10.9500	11.2000	10.5000	10.8000	-4.255%	258	870	-78.148%
2026-01-13	11.3000	11.3700	11.0700	11.2800	-7.918%	23	860	-79.078%
2026-01-12	12.2500	12.2500	12.2500	12.2500	+2.941%	1	855	-80.735%
2026-01-09	12.2700	12.4500	11.9000	11.9000	-12.500%	82	855	-80.168%
2026-01-08	13.6000	13.6000	13.6000	13.6000	+4.055%	2	801	-82.647%
2026-01-07	12.6500	13.0700	12.6000	13.0700	-10.663%	5	801	-81.943%
2026-01-02	14.6300	14.6300	14.6300	14.6300	-3.750%	3	803	-83.869%
2025-12-30	15.2200	15.2200	15.2000	15.2000	-6.462%	2	800	-84.474%
2025-12-22	15.9000	16.2500	15.9000	16.2500	+3.306%	10	800	-85.477%
2025-12-15	15.7300	15.7300	15.7300	15.7300	+1.484%	1	793	-84.997%
2025-12-12	15.5000	15.5000	15.5000	15.5000	+4.518%	1	792	-84.774%
2025-12-10	14.6000	14.8300	14.6000	14.8300	+7.698%	2	791	-84.086%
2025-12-05	13.7000	13.7700	13.4500	13.7700	+4.715%	12	791	-82.861%
2025-12-03	13.1500	13.1500	13.1500	13.1500	-0.152%	39	781	-82.053%
2025-12-02	13.7700	13.7700	13.1700	13.1700	-8.858%	124	765	-82.080%
2025-12-01	14.4500	14.4500	14.4500	14.4500	-0.345%	1	826	-83.668%
2025-11-28	15.0300	15.0700	14.5000	14.5000	-10.217%	9	827	-83.724%
2025-11-26	16.8000	16.8000	16.1000	16.1500	-7.344%	271	664	-85.387%
2025-11-17	17.4300	17.4300	17.4300	17.4300	+17.770%	1	664	-86.460%
2025-10-31	14.8000	14.8000	14.8000	14.8000	-1.530%	24	664	-84.054%
2025-10-30	15.0000	15.0300	15.0000	15.0300	+2.594%	10	640	-84.298%
2025-10-29	14.6500	14.6500	14.6500	14.6500	-3.618%	20	640	-83.891%
2025-10-27	15.2000	15.2000	15.2000	15.2000	-1.299%	40	608	-84.474%
2025-10-24	15.2500	15.4000	15.2500	15.4000	-7.229%	22	608	-84.675%
2025-10-23	16.6500	16.6500	16.6000	16.6000	-4.871%	7	607	-85.783%
2025-10-22	17.3000	17.4500	17.3000	17.4500	+5.758%	24	607	-86.476%
2025-10-09	16.5000	16.5000	16.5000	16.5000	-3.226%	1	606	-85.697%
2025-10-08	17.1000	17.1000	17.0500	17.0500	-9.309%	89	606	-86.158%
2025-09-30	18.9500	18.9500	18.8000	18.8000	-0.792%	70	518	-87.447%
2025-09-29	18.9500	18.9500	18.9500	18.9500	+4.293%	1	518	-87.546%
2025-09-26	18.1500	18.1700	18.1500	18.1700	-0.819%	4	517	-87.012%
2025-09-25	19.2000	19.2000	18.3200	18.3200	-9.754%	165	513	-87.118%
2025-09-24	20.7000	20.7000	20.2500	20.3000	-3.103%	31	362	-88.374%
2025-09-23	21.1000	21.1000	20.9500	20.9500	-3.899%	24	333	-88.735%
2025-09-22	20.7500	21.8000	20.7500	21.8000	+3.810%	226	309	-89.174%
2025-09-19	20.6000	21.0000	20.6000	21.0000	+8.247%	4	88	-88.762%
2025-09-18	19.7000	19.7000	19.4000	19.4000	-26.236%	71	84	-87.835%
2025-08-28	26.3000	26.3000	26.3000	26.3000	+1.232%	1	13	-91.027%
2025-08-22	25.9800	25.9800	25.9800	25.9800	-3.920%	1	13	-90.916%
2025-08-21	27.0400	27.0400	27.0400	27.0400	+8.594%	6	12	-91.272%
2025-08-19	24.9000	24.9000	24.9000	24.9000	-3.861%	1	6	-90.522%
2025-08-18	25.9000	25.9000	25.9000	25.9000	-2.996%	3	5	-90.888%
2025-08-14	26.7000	26.7000	26.7000	26.7000	-5.986%	1	2	-91.161%
2025-08-13	28.4000	28.4000	28.4000	28.4000	-3.729%	1	1	-91.690%
2025-06-09	29.5000	29.5000	29.5000	29.5000	-1.007%	1	1	-92.000%
2025-06-06	29.8000	29.8000	29.8000	29.8000	-4.149%	4	1	-92.081%
2025-04-17	31.0900	31.0900	31.0900	31.0900	+2.270%	1	4	-92.409%
2025-04-10	30.4000	30.4000	30.4000	30.4000	+17.967%	1	4	-92.237%
2025-03-03	25.3000	25.7700	25.3000	25.7700	-2.791%	5	30	-90.842%
2025-02-28	26.6000	26.6000	26.4300	26.5100	+0.379%	66	30	-91.098%
2025-02-27	26.4100	26.4100	26.4100	26.4100	+15.529%	1	29	-91.064%
2025-02-18	24.0000	24.7500	22.8600	22.8600	-9.965%	27	29	-89.676%
2025-02-14	25.4200	25.4200	25.3900	25.3900	-14.770%	4	1	-90.705%
2025-01-07	29.7900	29.7900	29.7900	29.7900	+0.642%	5	6	-92.078%
2024-12-26	29.6000	29.6000	29.6000	29.6000	-1.333%	1	2	-92.027%
2024-12-23	30.0000	30.0000	30.0000	30.0000	+1.010%	1	2	-92.133%
2024-12-10	29.7000	29.7000	29.7000	29.7000	+21.274%	1	1	-92.054%
2024-11-07	24.1300	24.4900	24.1300	24.4900	-19.202%	4	5	-90.363%
2024-09-13	30.3100	30.3100	30.3100	30.3100	-2.697%	2	5	-92.214%
2024-09-11	31.1200	34.0000	31.1200	31.1500	+2.299%	7	5	-92.424%
2024-09-10	30.4500	30.4500	30.4500	30.4500	+2.525%	5	1	-92.250%
2024-08-14	29.7000	29.7000	29.7000	29.7000	-1.786%	1	1	-92.054%
2024-08-13	30.2400	30.2400	30.2400	30.2400	-0.494%	2	1	-92.196%
2024-08-09	30.3900	30.3900	30.3900	30.3900	-1.619%	2	13	-92.234%
2024-08-08	30.8900	30.8900	30.8900	30.8900	+2.864%	2	13	-92.360%
2024-08-07	30.0300	30.0300	30.0300	30.0300	-0.956%	2	13	-92.141%
2024-08-05	30.2000	30.3200	30.2000	30.3200	+4.552%	11	187	-92.216%
2024-08-02	29.0000	30.1800	28.7800	29.0000	+41.119%	166	198	-91.862%
2024-07-30	20.4500	20.5500	20.4500	20.5500	+3.788%	2	158	-88.516%
2024-07-29	19.8500	19.8500	19.8000	19.8000	+3.394%	4	160	-88.081%
2024-07-24	19.1500	19.1500	19.1500	19.1500	+4.360%	4	164	-87.676%
2024-07-23	18.3500	18.3500	18.3500	18.3500	+11.212%	2	168	-87.139%
2024-07-18	16.5000	16.5000	16.5000	16.5000	-4.348%	1	170	-85.697%
2024-07-17	16.5000	17.2500	16.5000	17.2500	-3.090%	6	171	-86.319%
2024-07-11	17.7500	17.8000	17.7500	17.8000	+4.154%	10	168	-86.742%
2024-07-09	17.3500	17.3500	17.0900	17.0900	-3.989%	9	178	-86.191%
2024-07-08	17.8500	18.0000	17.8000	17.8000	-4.301%	36	177	-86.742%
2024-07-05	18.6000	18.6000	18.6000	18.6000	-5.536%	2	141	-87.312%
2024-07-01	19.7900	19.7900	19.6500	19.6900	+0.051%	29	140	-88.014%
2024-06-20	19.6800	19.6800	19.6800	19.6800	-1.600%	1	141	-88.008%
2024-06-13	20.0000	20.0000	20.0000	20.0000	-0.695%	1	142	-88.200%
2024-06-04	20.2500	20.2500	20.1400	20.1400	+0.700%	2	141	-88.282%
2024-05-29	20.0000	20.0000	20.0000	20.0000	+0.251%	1	139	-88.200%
2024-05-23	19.8200	19.9500	19.8100	19.9500	+6.400%	10	128	-88.170%
2024-05-17	18.7500	18.7500	18.7500	18.7500	-4.337%	2	128	-87.413%
2024-05-13	19.6000	19.6000	19.6000	19.6000	-3.210%	1	129	-87.959%
2024-05-09	20.2500	20.2500	20.2500	20.2500	0.000%	7	128	-88.346%
2024-05-08	20.5700	20.5700	20.2500	20.2500	+4.113%	20	129	-88.346%
2024-05-07	19.4500	19.4500	19.4500	19.4500	-1.018%	1	127	-87.866%
2024-05-03	19.6500	19.6500	19.6500	19.6500	-0.254%	2	127	-87.990%
2024-04-30	19.7000	19.7000	19.7000	19.7000	+15.543%	10	128	-88.020%
2024-04-22	17.0500	17.0500	17.0500	17.0500	+11.438%	1	136	-86.158%
2024-04-18	15.3000	15.3000	15.3000	15.3000	-4.375%	25	135	-84.575%
2024-04-17	16.0000	16.0000	16.0000	16.0000	+0.692%	10	110	-85.250%
2024-04-15	15.8900	15.8900	15.8900	15.8900	+8.169%	1	100	-85.148%
2024-04-05	14.6900	14.6900	14.6900	14.6900	+17.520%	2	99	-83.935%
2024-03-20	12.5000	12.5000	12.5000	12.5000	-1.730%	1	98	-81.120%
2024-03-15	12.7800	12.7800	12.7200	12.7200	+6.000%	60	103	-81.447%
2024-03-08	11.0200	12.0000	11.0200	12.0000	+3.448%	4	103	-80.333%
2024-03-07	11.6000	11.6000	11.6000	11.6000	-8.155%	10	101	-79.655%
2024-03-05	12.6300	12.6300	12.6300	12.6300	+2.350%	2	91	-81.314%
2024-02-29	12.3400	12.3400	12.3400	12.3400	+2.322%	2	93	-80.875%
2024-02-27	12.3100	12.3100	12.0500	12.0600	-2.899%	10	91	-80.431%
2024-02-22	12.4200	12.4200	12.4200	12.4200	+7.069%	1	82	-80.998%
2024-02-15	11.2500	11.6000	11.2500	11.6000	-4.918%	20	81	-79.655%
2024-02-09	12.1500	12.2000	12.1500	12.2000	-2.400%	11	61	-80.656%
2024-02-02	11.6000	12.6900	11.6000	12.5000	+3.563%	16	53	-81.120%
2024-01-26	11.4000	12.1000	11.4000	12.0700	+18.916%	41	48	-80.447%
2024-01-24	10.1500	10.1500	10.1500	10.1500	-3.333%	1	7	-76.749%
2024-01-23	10.5000	10.5000	10.5000	10.5000	-0.943%	2	7	-77.524%
2024-01-19	10.6000	10.6000	10.6000	10.6000	0.000%	5	5	-77.736%