Dark

INTC20261218P55
INTC Dec 18 2026 55.00 Put (INTC261218P00055000)
option OPRA

EOD

Sep 2, 2026

0.8400-6.667%(-0.0600)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.9000	0.9000	0.7800	0.8400	-6.667%	62	5,075	0.000%
2026-09-01	1.0000	1.0200	0.8400	0.9000	+3.448%	936	5,085	-6.667%
2026-08-31	0.8300	0.8900	0.8100	0.8700	-5.435%	67	4,105	-3.448%
2026-08-28	1.0100	1.0100	0.8900	0.9200	-8.000%	222	4,111	-8.696%
2026-08-27	0.9800	1.0000	0.9700	1.0000	-15.966%	67	3,905	-16.000%
2026-08-26	1.2700	1.2700	1.1800	1.1900	-0.833%	304	3,946	-29.412%
2026-08-25	1.2200	1.2300	1.1800	1.2000	-6.977%	91	3,720	-30.000%
2026-08-24	1.4300	1.4900	1.2900	1.2900	+2.381%	79	3,647	-34.884%
2026-08-21	1.2000	1.3000	1.2000	1.2600	+5.000%	31	3,602	-33.333%
2026-08-20	1.2200	1.2600	1.1100	1.2000	+8.108%	49	3,586	-30.000%
2026-08-19	1.1300	1.2400	1.1000	1.1100	0.000%	33	3,566	-24.324%
2026-08-18	1.1600	1.1600	1.0900	1.1100	+21.978%	86	3,543	-24.324%
2026-08-17	0.9200	0.9200	0.8500	0.9100	-9.901%	76	3,575	-7.692%
2026-08-14	1.0300	1.0300	1.0000	1.0100	-4.717%	14	3,615	-16.832%
2026-08-13	1.0600	1.0900	1.0000	1.0600	-2.752%	88	3,613	-20.755%
2026-08-12	1.2000	1.2200	1.0900	1.0900	-23.239%	23	3,633	-22.936%
2026-08-11	1.6100	1.6100	1.4200	1.4200	-9.554%	18	3,643	-40.845%
2026-08-10	1.8000	1.8000	1.5500	1.5700	-4.848%	183	3,654	-46.497%
2026-08-07	2.0100	2.0100	1.6500	1.6500	-15.385%	9	3,612	-49.091%
2026-08-06	1.9700	1.9700	1.9500	1.9500	-4.878%	26	3,611	-56.923%
2026-08-05	2.0500	2.0500	2.0500	2.0500	-10.870%	1	3,632	-59.024%
2026-08-04	2.4000	2.4000	2.2200	2.3000	-14.815%	8	3,633	-63.478%
2026-08-03	2.8000	2.8200	2.6900	2.7000	-0.735%	28	3,633	-68.889%
2026-07-31	2.5500	2.8200	2.5500	2.7200	-5.226%	128	3,632	-69.118%
2026-07-30	2.7600	2.8800	2.7300	2.8700	-26.972%	12	3,649	-70.732%
2026-07-29	3.6000	4.0100	3.6000	3.9300	+13.256%	24	3,655	-78.626%
2026-07-28	3.6700	3.6700	3.4000	3.4700	+19.655%	13	3,651	-75.793%
2026-07-27	2.8600	3.5000	2.8600	2.9000	-6.452%	35	3,651	-71.034%
2026-07-24	2.7000	3.1000	2.6500	3.1000	+5.085%	25	3,663	-72.903%
2026-07-23	3.0300	3.0300	2.8000	2.9500	+5.357%	34	3,662	-71.525%
2026-07-22	2.8500	2.8500	2.8000	2.8000	-1.754%	5	3,663	-70.000%
2026-07-21	2.8900	2.8900	2.7800	2.8500	-12.308%	35	3,664	-70.526%
2026-07-20	3.1500	3.2500	3.1100	3.2500	-9.722%	81	3,654	-74.154%
2026-07-17	3.4500	3.6000	3.3700	3.6000	+12.500%	227	3,680	-76.667%
2026-07-16	3.0000	3.3400	3.0000	3.2000	+10.345%	79	3,666	-73.750%
2026-07-15	2.9500	3.0000	2.8600	2.9000	+16.466%	21	3,670	-71.034%
2026-07-14	2.5500	2.7000	2.4900	2.4900	-10.753%	11	3,660	-66.265%
2026-07-13	2.8000	2.8200	2.6900	2.7900	+12.955%	233	3,660	-69.892%
2026-07-10	2.4600	2.4700	2.4600	2.4700	-3.137%	25	3,654	-65.992%
2026-07-09	2.4500	2.6300	2.3900	2.5500	-10.526%	51	3,654	-67.059%
2026-07-08	3.0000	3.0500	2.8300	2.8500	+0.352%	31	3,655	-70.526%
2026-07-07	2.5800	2.9400	2.5800	2.8400	+25.664%	64	3,672	-70.423%
2026-07-06	2.2600	2.2600	2.2600	2.2600	-9.600%	1	3,663	-62.832%
2026-07-02	2.0900	2.5000	2.0900	2.5000	+24.378%	31	3,658	-66.400%
2026-07-01	1.9500	2.1100	1.9500	2.0100	+8.649%	62	3,658	-58.209%
2026-06-30	1.9000	1.9000	1.8500	1.8500	-8.867%	27	3,624	-54.595%
2026-06-29	2.0100	2.3500	2.0100	2.0300	-5.581%	10	3,651	-58.621%
2026-06-26	2.1500	2.2000	2.0300	2.1500	+1.896%	119	3,655	-60.930%
2026-06-25	1.8900	2.1100	1.8900	2.1100	-0.472%	46	3,646	-60.190%
2026-06-24	2.1000	2.1200	2.0200	2.1200	-1.852%	40	3,671	-60.377%
2026-06-23	2.1000	2.1600	1.9900	2.1600	+14.894%	145	3,665	-61.111%
2026-06-22	1.9500	2.0100	1.8400	1.8800	-10.476%	59	3,660	-55.319%
2026-06-18	2.1500	2.2900	2.1000	2.1000	-5.830%	60	3,707	-60.000%
2026-06-17	2.2500	2.3300	2.2300	2.2300	-10.442%	65	3,707	-62.332%
2026-06-16	2.1400	2.4900	2.1400	2.4900	+15.814%	52	3,707	-66.265%
2026-06-15	2.1600	2.1600	2.0000	2.1500	-10.042%	41	3,755	-60.930%
2026-06-12	2.5000	2.5000	2.3900	2.3900	-2.449%	41	3,770	-64.854%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-14.931%	10	3,783	-65.714%
2026-06-10	2.9400	2.9400	2.7400	2.8800	-3.679%	33	3,783	-70.833%
2026-06-09	2.4700	3.3500	2.4700	2.9900	+11.567%	73	3,793	-71.906%
2026-06-08	2.5500	2.7100	2.5500	2.6800	-16.250%	54	3,749	-68.657%
2026-06-05	2.6200	3.2000	2.6000	3.2000	+36.752%	110	3,739	-73.750%
2026-06-04	2.4500	2.4500	2.3400	2.3400	-2.905%	41	3,738	-64.103%
2026-06-03	2.5200	2.5200	2.4100	2.4100	-11.722%	744	3,737	-65.145%
2026-06-02	2.7300	2.7300	2.7300	2.7300	-1.444%	1	3,441	-69.231%
2026-06-01	2.8000	2.8000	2.7000	2.7700	+22.566%	11	3,440	-69.675%
2026-05-29	1.9100	2.2600	1.8700	2.2600	+15.306%	17	3,436	-62.832%
2026-05-28	2.0400	2.0400	1.9600	1.9600	-11.312%	51	3,450	-57.143%
2026-05-27	2.2400	2.2600	2.2000	2.2100	+3.271%	75	3,450	-61.991%
2026-05-26	2.0500	2.2000	2.0500	2.1400	+0.943%	8	3,379	-60.748%
2026-05-22	2.1500	2.1700	2.1100	2.1200	-5.357%	49	3,383	-60.377%
2026-05-21	2.4600	2.4600	2.2400	2.2400	-8.197%	9	3,367	-62.500%
2026-05-20	2.3100	2.5900	2.3100	2.4400	-9.294%	287	3,367	-65.574%
2026-05-19	2.8300	2.8300	2.6700	2.6900	-1.465%	319	3,250	-68.773%
2026-05-18	2.5500	2.8900	2.5400	2.7300	-3.873%	42	3,250	-69.231%
2026-05-15	2.9400	2.9400	2.7800	2.8400	+7.985%	420	3,250	-70.423%
2026-05-14	2.8700	2.9500	2.4400	2.6300	+2.335%	43	2,907	-68.061%
2026-05-13	2.5800	2.6000	2.5700	2.5700	-6.884%	56	2,885	-67.315%
2026-05-12	2.7000	2.8500	2.6600	2.7600	+2.222%	44	2,885	-69.565%
2026-05-11	2.5000	2.7000	2.5000	2.7000	-3.571%	94	2,885	-68.889%
2026-05-08	2.6100	2.8300	2.5900	2.8000	-2.098%	181	2,804	-70.000%
2026-05-07	2.8100	2.8600	2.8000	2.8600	+1.060%	43	2,746	-70.629%
2026-05-06	3.1400	3.1400	2.7900	2.8300	-7.818%	89	2,756	-70.318%
2026-05-05	3.1200	3.1700	3.0000	3.0700	-12.784%	261	2,730	-72.638%
2026-05-04	3.5800	3.6100	3.5000	3.5200	0.000%	359	2,587	-76.136%
2026-05-01	3.5000	3.5700	3.4200	3.5200	-3.562%	69	2,271	-76.136%
2026-04-30	3.6500	3.8000	3.5500	3.6500	-1.351%	167	2,271	-76.986%
2026-04-29	4.0500	4.0500	3.7000	3.7000	-12.941%	76	2,108	-77.297%
2026-04-28	4.5600	4.8000	4.2500	4.2500	-3.409%	264	2,075	-80.235%
2026-04-27	4.6300	4.7000	4.4000	4.4000	-10.020%	164	1,830	-80.909%
2026-04-24	4.3600	5.0300	4.3000	4.8900	-32.645%	205	1,711	-82.822%
2026-04-23	7.1500	7.2600	6.9000	7.2600	-2.288%	25	1,589	-88.430%
2026-04-22	7.1000	7.4800	7.1000	7.4300	+1.781%	97	1,598	-88.694%
2026-04-21	6.9000	7.3500	6.9000	7.3000	-0.409%	64	1,578	-88.493%
2026-04-20	6.9400	7.4000	6.9400	7.3300	+5.468%	42	1,578	-88.540%
2026-04-17	6.7000	6.9500	6.4500	6.9500	+2.659%	130	1,550	-87.914%
2026-04-16	7.1400	7.2500	6.7700	6.7700	-9.733%	92	1,534	-87.592%
2026-04-15	7.8500	7.8500	7.4800	7.5000	-6.832%	19	1,445	-88.800%
2026-04-14	8.0700	8.3000	8.0500	8.0500	+5.921%	43	1,430	-89.565%
2026-04-13	7.8500	7.8500	7.5900	7.6000	-7.090%	20	1,393	-88.947%
2026-04-10	8.3000	8.3000	8.0700	8.1800	-3.195%	141	1,382	-89.731%
2026-04-09	8.7100	9.0000	8.4500	8.4500	-8.252%	41	1,276	-90.059%
2026-04-08	10.2000	10.2000	9.1000	9.2100	-19.563%	137	1,278	-90.879%
2026-04-07	11.6900	11.6900	11.4500	11.4500	-6.986%	12	1,244	-92.664%
2026-04-06	12.3100	12.3100	12.3100	12.3100	-2.068%	1	1,246	-93.176%
2026-04-02	12.6500	13.2500	12.5600	12.5700	-6.194%	182	1,133	-93.317%
2026-04-01	13.4000	13.4000	13.4000	13.4000	-15.723%	32	1,133	-93.731%
2026-03-31	16.5400	16.5400	15.9000	15.9000	+0.506%	2	1,115	-94.717%
2026-03-27	15.8200	15.8200	15.8200	15.8200	+2.262%	10	1,113	-94.690%
2026-03-23	15.4000	15.4700	15.4000	15.4700	-0.578%	2	1,113	-94.570%
2026-03-20	15.5600	15.5600	15.5600	15.5600	+5.135%	2	1,114	-94.602%
2026-03-19	15.5500	15.5500	14.8000	14.8000	-0.404%	122	1,113	-94.324%
2026-03-18	15.1000	15.1000	14.5000	14.8600	-1.328%	12	993	-94.347%
2026-03-17	15.0600	15.0600	15.0600	15.0600	+11.556%	1	997	-94.422%
2026-03-16	13.5000	13.5000	13.5000	13.5000	-8.475%	5	998	-93.778%
2026-03-13	14.7500	14.7500	14.7500	14.7500	-1.601%	1	1,003	-94.305%
2026-03-12	14.9900	14.9900	14.9900	14.9900	+6.237%	1	1,004	-94.396%
2026-03-10	14.1500	14.1500	14.0000	14.1100	-7.171%	131	1,004	-94.047%
2026-02-26	15.2500	15.3500	15.2000	15.2000	+0.330%	4	938	-94.474%
2026-02-25	15.3000	15.3000	15.1000	15.1500	-4.717%	52	963	-94.455%
2026-02-23	15.8900	15.9000	15.8600	15.9000	+3.583%	9	963	-94.717%
2026-02-19	15.3500	15.3500	15.3500	15.3500	+2.333%	1	961	-94.528%
2026-02-17	15.0000	15.0000	15.0000	15.0000	+2.389%	1	961	-94.400%
2026-02-13	14.6500	14.6500	14.6500	14.6500	-2.007%	2	959	-94.266%
2026-02-12	14.5100	14.9500	14.5100	14.9500	+14.559%	2	959	-94.381%
2026-02-09	13.0500	13.0500	13.0500	13.0500	+1.556%	3	957	-93.563%
2026-02-06	13.6000	13.6000	12.8500	12.8500	-6.884%	6	954	-93.463%
2026-02-05	14.4000	14.7500	13.8000	13.8000	+0.364%	6	949	-93.913%
2026-02-04	14.4000	14.4000	13.7500	13.7500	-1.079%	2	952	-93.891%
2026-02-02	14.1000	14.1000	13.9000	13.9000	+0.725%	6	952	-93.957%
2026-01-28	13.7000	13.9900	13.7000	13.8000	-12.934%	9	951	-93.913%
2026-01-27	15.6500	15.8500	15.6500	15.8500	-4.633%	52	948	-94.700%
2026-01-26	16.7100	16.7100	16.5600	16.6200	+8.627%	20	945	-94.946%
2026-01-23	15.0900	15.6500	15.0900	15.3000	+29.881%	10	939	-94.510%
2026-01-22	11.8000	11.8000	11.7800	11.7800	-4.615%	2	945	-92.869%
2026-01-21	12.7700	12.7700	12.2000	12.3500	-10.182%	71	945	-93.198%
2026-01-20	14.5000	14.5000	13.5000	13.7500	-4.514%	19	919	-93.891%
2026-01-16	14.4000	14.4500	14.3500	14.4000	+2.857%	13	918	-94.167%
2026-01-15	13.9000	14.0000	13.9000	14.0000	-0.709%	3	918	-94.000%
2026-01-14	14.1500	14.6000	13.7000	14.1000	-4.212%	14	918	-94.043%
2026-01-13	15.0000	15.0000	14.6000	14.7200	-5.942%	26	905	-94.293%
2026-01-12	15.6500	15.6500	15.6500	15.6500	-10.826%	1	901	-94.633%
2026-01-08	17.5500	17.5700	17.5500	17.5500	+1.504%	3	901	-95.214%
2025-12-05	17.2900	17.2900	17.2900	17.2900	-17.667%	1	899	-95.142%
2025-11-06	21.0000	21.0000	21.0000	21.0000	+9.661%	1	899	-96.000%
2025-11-03	19.1500	19.1500	19.1500	19.1500	+6.094%	1	900	-95.614%
2025-10-28	18.0500	18.0500	18.0500	18.0500	-11.302%	10	900	-95.346%
2025-10-23	20.6500	20.6500	20.3000	20.3500	-5.568%	21	910	-95.872%
2025-10-14	21.5500	21.5500	21.5500	21.5500	+4.106%	1	910	-96.102%
2025-10-08	21.1000	21.1000	20.6500	20.7000	+0.242%	346	911	-95.942%
2025-10-03	20.6500	20.6500	20.6500	20.6500	-0.242%	35	569	-95.932%
2025-10-02	20.7000	20.7000	20.7000	20.7000	-4.608%	1	604	-95.942%
2025-10-01	22.7500	22.7500	21.7000	21.7000	-7.660%	46	603	-96.129%
2025-09-30	23.5000	23.5000	23.5000	23.5000	+8.295%	4	558	-96.426%
2025-09-26	21.7000	21.7000	21.7000	21.7000	-5.447%	1	554	-96.129%
2025-09-25	23.3000	23.5500	22.9500	22.9500	-7.460%	44	553	-96.340%
2025-09-24	25.7500	25.7500	24.8000	24.8000	-4.981%	53	510	-96.613%
2025-09-23	25.8500	26.1000	25.5500	26.1000	-1.509%	287	458	-96.782%
2025-09-22	25.8500	26.5000	25.8500	26.5000	+3.113%	25	171	-96.830%
2025-09-19	25.2000	25.7000	25.2000	25.7000	+7.983%	141	146	-96.732%
2025-09-18	24.1500	24.1500	23.8000	23.8000	-19.865%	5	5	-96.471%
2025-08-19	29.6000	29.7000	29.6000	29.7000	-0.503%	8	11	-97.172%
2025-08-15	29.8500	29.8500	29.8500	29.8500	-13.328%	3	3	-97.186%
2025-06-04	34.6200	34.6200	34.4400	34.4400	-1.346%	104	108	-97.561%
2025-05-06	34.9100	34.9100	34.9100	34.9100	+21.215%	2	108	-97.594%
2025-02-18	28.8500	28.8500	28.8000	28.8000	-4.000%	108	108	-97.083%
2024-12-02	30.0000	30.0000	29.8300	30.0000	-3.382%	3	15	-97.200%
2024-11-29	31.0500	31.0500	31.0500	31.0500	-11.538%	2	15	-97.295%
2024-08-05	35.1000	35.1000	35.1000	35.1000	+2.303%	10	15	-97.607%
2024-08-02	34.3100	34.3100	34.3100	34.3100	+52.421%	6	5	-97.552%
2024-07-22	22.5100	22.5100	22.5100	22.5100	-5.934%	1	5	-96.268%
2024-07-01	23.9300	23.9300	23.9300	23.9300	-3.702%	3	5	-96.490%
2024-05-23	24.8500	24.8500	24.8500	24.8500	-1.584%	4	2	-96.620%
2024-05-09	25.2500	25.2500	25.2500	25.2500	+30.491%	2	2	-96.673%
2024-04-18	19.3500	19.3500	19.3500	19.3500	-3.250%	25	53	-95.659%
2024-04-15	20.0000	20.0000	20.0000	20.0000	+0.908%	20	28	-95.800%
2024-04-10	19.8200	19.8200	19.8200	19.8200	+9.806%	2	8	-95.762%
2024-04-05	18.0500	18.0500	18.0500	18.0500	+27.562%	4	10	-95.346%
2024-03-04	14.1500	14.1500	14.1500	14.1500	-12.977%	1	8	-94.064%
2024-02-27	16.2600	16.2600	16.2600	16.2600	+10.612%	1	9	-94.834%
2024-02-12	14.7000	14.7000	14.7000	14.7000	-4.235%	2	8	-94.286%
2024-01-26	15.3500	15.3700	15.3500	15.3500	+19.548%	3	10	-94.528%
2024-01-25	12.9000	12.9000	12.8400	12.8400	+1.102%	2	7	-93.458%
2024-01-24	12.7000	12.7000	12.7000	12.7000	0.000%	5	5	-93.386%