Dark

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

EOD

Jul 16, 2026

3.20+10.345%(+0.30)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.0000	3.3400	3.0000	3.2000	+10.345%	79	3,666	0.000%
2026-07-15	2.9500	3.0000	2.8600	2.9000	+16.466%	21	3,670	+10.345%
2026-07-14	2.5500	2.7000	2.4900	2.4900	-10.753%	11	3,660	+28.514%
2026-07-13	2.8000	2.8200	2.6900	2.7900	+12.955%	233	3,660	+14.695%
2026-07-10	2.4600	2.4700	2.4600	2.4700	-3.137%	25	3,654	+29.555%
2026-07-09	2.4500	2.6300	2.3900	2.5500	-10.526%	51	3,654	+25.490%
2026-07-08	3.0000	3.0500	2.8300	2.8500	+0.352%	31	3,655	+12.281%
2026-07-07	2.5800	2.9400	2.5800	2.8400	+25.664%	64	3,672	+12.676%
2026-07-06	2.2600	2.2600	2.2600	2.2600	-9.600%	1	3,663	+41.593%
2026-07-02	2.0900	2.5000	2.0900	2.5000	+24.378%	31	3,658	+28.000%
2026-07-01	1.9500	2.1100	1.9500	2.0100	+8.649%	62	3,658	+59.204%
2026-06-30	1.9000	1.9000	1.8500	1.8500	-8.867%	27	3,624	+72.973%
2026-06-29	2.0100	2.3500	2.0100	2.0300	-5.581%	10	3,651	+57.635%
2026-06-26	2.1500	2.2000	2.0300	2.1500	+1.896%	119	3,655	+48.837%
2026-06-25	1.8900	2.1100	1.8900	2.1100	-0.472%	46	3,646	+51.659%
2026-06-24	2.1000	2.1200	2.0200	2.1200	-1.852%	40	3,671	+50.943%
2026-06-23	2.1000	2.1600	1.9900	2.1600	+14.894%	145	3,665	+48.148%
2026-06-22	1.9500	2.0100	1.8400	1.8800	-10.476%	59	3,660	+70.213%
2026-06-18	2.1500	2.2900	2.1000	2.1000	-5.830%	60	3,707	+52.381%
2026-06-17	2.2500	2.3300	2.2300	2.2300	-10.442%	65	3,707	+43.498%
2026-06-16	2.1400	2.4900	2.1400	2.4900	+15.814%	52	3,707	+28.514%
2026-06-15	2.1600	2.1600	2.0000	2.1500	-10.042%	41	3,755	+48.837%
2026-06-12	2.5000	2.5000	2.3900	2.3900	-2.449%	41	3,770	+33.891%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-14.931%	10	3,783	+30.612%
2026-06-10	2.9400	2.9400	2.7400	2.8800	-3.679%	33	3,783	+11.111%
2026-06-09	2.4700	3.3500	2.4700	2.9900	+11.567%	73	3,793	+7.023%
2026-06-08	2.5500	2.7100	2.5500	2.6800	-16.250%	54	3,749	+19.403%
2026-06-05	2.6200	3.2000	2.6000	3.2000	+36.752%	110	3,739	0.000%
2026-06-04	2.4500	2.4500	2.3400	2.3400	-2.905%	41	3,738	+36.752%
2026-06-03	2.5200	2.5200	2.4100	2.4100	-11.722%	744	3,737	+32.780%
2026-06-02	2.7300	2.7300	2.7300	2.7300	-1.444%	1	3,441	+17.216%
2026-06-01	2.8000	2.8000	2.7000	2.7700	+22.566%	11	3,440	+15.523%
2026-05-29	1.9100	2.2600	1.8700	2.2600	+15.306%	17	3,436	+41.593%
2026-05-28	2.0400	2.0400	1.9600	1.9600	-11.312%	51	3,450	+63.265%
2026-05-27	2.2400	2.2600	2.2000	2.2100	+3.271%	75	3,450	+44.796%
2026-05-26	2.0500	2.2000	2.0500	2.1400	+0.943%	8	3,379	+49.533%
2026-05-22	2.1500	2.1700	2.1100	2.1200	-5.357%	49	3,383	+50.943%
2026-05-21	2.4600	2.4600	2.2400	2.2400	-8.197%	9	3,367	+42.857%
2026-05-20	2.3100	2.5900	2.3100	2.4400	-9.294%	287	3,367	+31.148%
2026-05-19	2.8300	2.8300	2.6700	2.6900	-1.465%	319	3,250	+18.959%
2026-05-18	2.5500	2.8900	2.5400	2.7300	-3.873%	42	3,250	+17.216%
2026-05-15	2.9400	2.9400	2.7800	2.8400	+7.985%	420	3,250	+12.676%
2026-05-14	2.8700	2.9500	2.4400	2.6300	+2.335%	43	2,907	+21.673%
2026-05-13	2.5800	2.6000	2.5700	2.5700	-6.884%	56	2,885	+24.514%
2026-05-12	2.7000	2.8500	2.6600	2.7600	+2.222%	44	2,885	+15.942%
2026-05-11	2.5000	2.7000	2.5000	2.7000	-3.571%	94	2,885	+18.519%
2026-05-08	2.6100	2.8300	2.5900	2.8000	-2.098%	181	2,804	+14.286%
2026-05-07	2.8100	2.8600	2.8000	2.8600	+1.060%	43	2,746	+11.888%
2026-05-06	3.1400	3.1400	2.7900	2.8300	-7.818%	89	2,756	+13.074%
2026-05-05	3.1200	3.1700	3.0000	3.0700	-12.784%	261	2,730	+4.235%
2026-05-04	3.5800	3.6100	3.5000	3.5200	0.000%	359	2,587	-9.091%
2026-05-01	3.5000	3.5700	3.4200	3.5200	-3.562%	69	2,271	-9.091%
2026-04-30	3.6500	3.8000	3.5500	3.6500	-1.351%	167	2,271	-12.329%
2026-04-29	4.0500	4.0500	3.7000	3.7000	-12.941%	76	2,108	-13.514%
2026-04-28	4.5600	4.8000	4.2500	4.2500	-3.409%	264	2,075	-24.706%
2026-04-27	4.6300	4.7000	4.4000	4.4000	-10.020%	164	1,830	-27.273%
2026-04-24	4.3600	5.0300	4.3000	4.8900	-32.645%	205	1,711	-34.560%
2026-04-23	7.1500	7.2600	6.9000	7.2600	-2.288%	25	1,589	-55.923%
2026-04-22	7.1000	7.4800	7.1000	7.4300	+1.781%	97	1,598	-56.931%
2026-04-21	6.9000	7.3500	6.9000	7.3000	-0.409%	64	1,578	-56.164%
2026-04-20	6.9400	7.4000	6.9400	7.3300	+5.468%	42	1,578	-56.344%
2026-04-17	6.7000	6.9500	6.4500	6.9500	+2.659%	130	1,550	-53.957%
2026-04-16	7.1400	7.2500	6.7700	6.7700	-9.733%	92	1,534	-52.733%
2026-04-15	7.8500	7.8500	7.4800	7.5000	-6.832%	19	1,445	-57.333%
2026-04-14	8.0700	8.3000	8.0500	8.0500	+5.921%	43	1,430	-60.248%
2026-04-13	7.8500	7.8500	7.5900	7.6000	-7.090%	20	1,393	-57.895%
2026-04-10	8.3000	8.3000	8.0700	8.1800	-3.195%	141	1,382	-60.880%
2026-04-09	8.7100	9.0000	8.4500	8.4500	-8.252%	41	1,276	-62.130%
2026-04-08	10.2000	10.2000	9.1000	9.2100	-19.563%	137	1,278	-65.255%
2026-04-07	11.6900	11.6900	11.4500	11.4500	-6.986%	12	1,244	-72.052%
2026-04-06	12.3100	12.3100	12.3100	12.3100	-2.068%	1	1,246	-74.005%
2026-04-02	12.6500	13.2500	12.5600	12.5700	-6.194%	182	1,133	-74.543%
2026-04-01	13.4000	13.4000	13.4000	13.4000	-15.723%	32	1,133	-76.119%
2026-03-31	16.5400	16.5400	15.9000	15.9000	+0.506%	2	1,115	-79.874%
2026-03-27	15.8200	15.8200	15.8200	15.8200	+2.262%	10	1,113	-79.772%
2026-03-23	15.4000	15.4700	15.4000	15.4700	-0.578%	2	1,113	-79.315%
2026-03-20	15.5600	15.5600	15.5600	15.5600	+5.135%	2	1,114	-79.434%
2026-03-19	15.5500	15.5500	14.8000	14.8000	-0.404%	122	1,113	-78.378%
2026-03-18	15.1000	15.1000	14.5000	14.8600	-1.328%	12	993	-78.466%
2026-03-17	15.0600	15.0600	15.0600	15.0600	+11.556%	1	997	-78.752%
2026-03-16	13.5000	13.5000	13.5000	13.5000	-8.475%	5	998	-76.296%
2026-03-13	14.7500	14.7500	14.7500	14.7500	-1.601%	1	1,003	-78.305%
2026-03-12	14.9900	14.9900	14.9900	14.9900	+6.237%	1	1,004	-78.652%
2026-03-10	14.1500	14.1500	14.0000	14.1100	-7.171%	131	1,004	-77.321%
2026-02-26	15.2500	15.3500	15.2000	15.2000	+0.330%	4	938	-78.947%
2026-02-25	15.3000	15.3000	15.1000	15.1500	-4.717%	52	963	-78.878%
2026-02-23	15.8900	15.9000	15.8600	15.9000	+3.583%	9	963	-79.874%
2026-02-19	15.3500	15.3500	15.3500	15.3500	+2.333%	1	961	-79.153%
2026-02-17	15.0000	15.0000	15.0000	15.0000	+2.389%	1	961	-78.667%
2026-02-13	14.6500	14.6500	14.6500	14.6500	-2.007%	2	959	-78.157%
2026-02-12	14.5100	14.9500	14.5100	14.9500	+14.559%	2	959	-78.595%
2026-02-09	13.0500	13.0500	13.0500	13.0500	+1.556%	3	957	-75.479%
2026-02-06	13.6000	13.6000	12.8500	12.8500	-6.884%	6	954	-75.097%
2026-02-05	14.4000	14.7500	13.8000	13.8000	+0.364%	6	949	-76.812%
2026-02-04	14.4000	14.4000	13.7500	13.7500	-1.079%	2	952	-76.727%
2026-02-02	14.1000	14.1000	13.9000	13.9000	+0.725%	6	952	-76.978%
2026-01-28	13.7000	13.9900	13.7000	13.8000	-12.934%	9	951	-76.812%
2026-01-27	15.6500	15.8500	15.6500	15.8500	-4.633%	52	948	-79.811%
2026-01-26	16.7100	16.7100	16.5600	16.6200	+8.627%	20	945	-80.746%
2026-01-23	15.0900	15.6500	15.0900	15.3000	+29.881%	10	939	-79.085%
2026-01-22	11.8000	11.8000	11.7800	11.7800	-4.615%	2	945	-72.835%
2026-01-21	12.7700	12.7700	12.2000	12.3500	-10.182%	71	945	-74.089%
2026-01-20	14.5000	14.5000	13.5000	13.7500	-4.514%	19	919	-76.727%
2026-01-16	14.4000	14.4500	14.3500	14.4000	+2.857%	13	918	-77.778%
2026-01-15	13.9000	14.0000	13.9000	14.0000	-0.709%	3	918	-77.143%
2026-01-14	14.1500	14.6000	13.7000	14.1000	-4.212%	14	918	-77.305%
2026-01-13	15.0000	15.0000	14.6000	14.7200	-5.942%	26	905	-78.261%
2026-01-12	15.6500	15.6500	15.6500	15.6500	-10.826%	1	901	-79.553%
2026-01-08	17.5500	17.5700	17.5500	17.5500	+1.504%	3	901	-81.766%
2025-12-05	17.2900	17.2900	17.2900	17.2900	-17.667%	1	899	-81.492%
2025-11-06	21.0000	21.0000	21.0000	21.0000	+9.661%	1	899	-84.762%
2025-11-03	19.1500	19.1500	19.1500	19.1500	+6.094%	1	900	-83.290%
2025-10-28	18.0500	18.0500	18.0500	18.0500	-11.302%	10	900	-82.271%
2025-10-23	20.6500	20.6500	20.3000	20.3500	-5.568%	21	910	-84.275%
2025-10-14	21.5500	21.5500	21.5500	21.5500	+4.106%	1	910	-85.151%
2025-10-08	21.1000	21.1000	20.6500	20.7000	+0.242%	346	911	-84.541%
2025-10-03	20.6500	20.6500	20.6500	20.6500	-0.242%	35	569	-84.504%
2025-10-02	20.7000	20.7000	20.7000	20.7000	-4.608%	1	604	-84.541%
2025-10-01	22.7500	22.7500	21.7000	21.7000	-7.660%	46	603	-85.253%
2025-09-30	23.5000	23.5000	23.5000	23.5000	+8.295%	4	558	-86.383%
2025-09-26	21.7000	21.7000	21.7000	21.7000	-5.447%	1	554	-85.253%
2025-09-25	23.3000	23.5500	22.9500	22.9500	-7.460%	44	553	-86.057%
2025-09-24	25.7500	25.7500	24.8000	24.8000	-4.981%	53	510	-87.097%
2025-09-23	25.8500	26.1000	25.5500	26.1000	-1.509%	287	458	-87.739%
2025-09-22	25.8500	26.5000	25.8500	26.5000	+3.113%	25	171	-87.925%
2025-09-19	25.2000	25.7000	25.2000	25.7000	+7.983%	141	146	-87.549%
2025-09-18	24.1500	24.1500	23.8000	23.8000	-19.865%	5	5	-86.555%
2025-08-19	29.6000	29.7000	29.6000	29.7000	-0.503%	8	11	-89.226%
2025-08-15	29.8500	29.8500	29.8500	29.8500	-13.328%	3	3	-89.280%
2025-06-04	34.6200	34.6200	34.4400	34.4400	-1.346%	104	108	-90.708%
2025-05-06	34.9100	34.9100	34.9100	34.9100	+21.215%	2	108	-90.834%
2025-02-18	28.8500	28.8500	28.8000	28.8000	-4.000%	108	108	-88.889%
2024-12-02	30.0000	30.0000	29.8300	30.0000	-3.382%	3	15	-89.333%
2024-11-29	31.0500	31.0500	31.0500	31.0500	-11.538%	2	15	-89.694%
2024-08-05	35.1000	35.1000	35.1000	35.1000	+2.303%	10	15	-90.883%
2024-08-02	34.3100	34.3100	34.3100	34.3100	+52.421%	6	5	-90.673%
2024-07-22	22.5100	22.5100	22.5100	22.5100	-5.934%	1	5	-85.784%
2024-07-01	23.9300	23.9300	23.9300	23.9300	-3.702%	3	5	-86.628%
2024-05-23	24.8500	24.8500	24.8500	24.8500	-1.584%	4	2	-87.123%
2024-05-09	25.2500	25.2500	25.2500	25.2500	+30.491%	2	2	-87.327%
2024-04-18	19.3500	19.3500	19.3500	19.3500	-3.250%	25	53	-83.463%
2024-04-15	20.0000	20.0000	20.0000	20.0000	+0.908%	20	28	-84.000%
2024-04-10	19.8200	19.8200	19.8200	19.8200	+9.806%	2	8	-83.855%
2024-04-05	18.0500	18.0500	18.0500	18.0500	+27.562%	4	10	-82.271%
2024-03-04	14.1500	14.1500	14.1500	14.1500	-12.977%	1	8	-77.385%
2024-02-27	16.2600	16.2600	16.2600	16.2600	+10.612%	1	9	-80.320%
2024-02-12	14.7000	14.7000	14.7000	14.7000	-4.235%	2	8	-78.231%
2024-01-26	15.3500	15.3700	15.3500	15.3500	+19.548%	3	10	-79.153%
2024-01-25	12.9000	12.9000	12.8400	12.8400	+1.102%	2	7	-75.078%
2024-01-24	12.7000	12.7000	12.7000	12.7000	0.000%	5	5	-74.803%