Dark

INTC20261218P60
INTC Dec 18 2026 60.00 Put (INTC261218P00060000)
option OPRA

EOD

Jul 16, 2026

4.52+18.947%(+0.72)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.9700	4.5500	3.9700	4.5200	+18.947%	204	9,486	0.000%
2026-07-15	3.4100	4.0600	3.4100	3.8000	+10.145%	55	9,423	+18.947%
2026-07-14	3.5000	3.5000	3.3500	3.4500	-6.757%	129	9,423	+31.014%
2026-07-13	3.7500	3.8000	3.6000	3.7000	+11.782%	299	9,442	+22.162%
2026-07-10	3.4500	3.6000	3.3100	3.3100	-4.058%	1,046	9,251	+36.556%
2026-07-09	3.2500	3.5000	3.2500	3.4500	-10.390%	56	8,347	+31.014%
2026-07-08	3.9100	4.0500	3.7500	3.8500	0.000%	108	8,332	+17.403%
2026-07-07	3.5000	3.8500	3.4500	3.8500	+29.630%	516	8,316	+17.403%
2026-07-06	3.0000	3.0000	2.8700	2.9700	-11.343%	9	8,144	+52.189%
2026-07-02	2.8100	3.3500	2.7700	3.3500	+19.643%	83	8,112	+34.925%
2026-07-01	2.5000	2.8000	2.4900	2.8000	+23.348%	85	8,112	+61.429%
2026-06-30	2.4300	2.4300	2.2500	2.2700	-13.027%	78	8,151	+99.119%
2026-06-29	2.8700	3.1400	2.6100	2.6100	-10.000%	35	8,185	+73.180%
2026-06-26	2.8700	2.9000	2.7600	2.9000	+5.072%	41	8,158	+55.862%
2026-06-25	2.4000	2.9500	2.4000	2.7600	-5.155%	62	8,158	+63.768%
2026-06-24	2.8000	2.9200	2.6300	2.9100	+2.827%	121	8,118	+55.326%
2026-06-23	2.7600	2.8300	2.7000	2.8300	+17.427%	53	8,095	+59.717%
2026-06-22	2.5400	2.5700	2.4100	2.4100	-9.738%	111	8,067	+87.552%
2026-06-18	2.6200	2.8600	2.6000	2.6700	-13.029%	77	8,039	+69.288%
2026-06-17	3.2400	3.2400	3.0700	3.0700	-8.358%	12	8,039	+47.231%
2026-06-16	2.8900	3.3500	2.7600	3.3500	+14.726%	345	8,039	+34.925%
2026-06-15	2.8500	2.9200	2.7900	2.9200	-7.302%	256	7,864	+54.795%
2026-06-12	3.1500	3.1900	3.0500	3.1500	-3.670%	45	7,939	+43.492%
2026-06-11	3.4500	3.7300	3.2700	3.2700	-18.250%	26	7,937	+38.226%
2026-06-10	3.8500	4.0000	3.8500	4.0000	-1.235%	28	7,922	+13.000%
2026-06-09	3.4000	4.6200	3.3500	4.0500	+12.188%	87	7,936	+11.605%
2026-06-08	3.3400	3.6600	3.3400	3.6100	-15.059%	50	7,895	+25.208%
2026-06-05	3.4600	4.2500	3.4600	4.2500	+34.921%	593	7,911	+6.353%
2026-06-04	3.2000	3.2100	3.1500	3.1500	-4.545%	4	7,937	+43.492%
2026-06-03	3.2000	3.4500	3.2000	3.3000	-10.811%	83	7,936	+36.970%
2026-06-02	3.9500	3.9500	3.6600	3.7000	+0.817%	35	7,974	+22.162%
2026-06-01	3.7000	3.8500	3.4000	3.6700	+14.688%	104	7,956	+23.161%
2026-05-29	2.6600	3.2000	2.6600	3.2000	+13.475%	92	7,896	+41.250%
2026-05-28	2.9200	2.9200	2.7500	2.8200	-3.425%	99	7,911	+60.284%
2026-05-27	2.9100	3.0200	2.9100	2.9200	+0.690%	39	7,905	+54.795%
2026-05-26	2.8000	3.0000	2.8000	2.9000	-1.024%	131	7,910	+55.862%
2026-05-22	2.9000	2.9500	2.8300	2.9300	-4.560%	144	7,937	+54.266%
2026-05-21	3.3500	3.3500	2.9900	3.0700	-4.063%	32	7,903	+47.231%
2026-05-20	3.1500	3.4300	3.1500	3.2000	-8.832%	70	7,903	+41.250%
2026-05-19	3.9000	4.0800	3.4000	3.5100	-5.135%	282	7,717	+28.775%
2026-05-18	3.4500	4.0000	3.4000	3.7000	-2.632%	9,340	7,717	+22.162%
2026-05-15	3.8500	4.1000	3.7000	3.8000	+7.955%	5,380	7,717	+18.947%
2026-05-14	3.8000	3.8900	3.0700	3.5200	0.000%	189	8,828	+28.409%
2026-05-13	3.6500	3.7500	3.3500	3.5200	-1.401%	81	8,828	+28.409%
2026-05-12	3.5800	3.8500	3.5100	3.5700	+2.292%	194	8,828	+26.611%
2026-05-11	3.4800	3.5000	3.3500	3.4900	-3.056%	291	8,828	+29.513%
2026-05-08	3.7000	3.8000	3.5000	3.6000	-6.250%	5,596	8,568	+25.556%
2026-05-07	3.9000	3.9000	3.6000	3.8400	+1.857%	109	4,500	+17.708%
2026-05-06	3.9300	3.9300	3.7500	3.7700	-8.049%	179	4,416	+19.894%
2026-05-05	4.8500	4.8500	4.0300	4.1000	-14.226%	146	4,411	+10.244%
2026-05-04	4.9300	4.9300	4.7000	4.7800	+0.632%	157	4,335	-5.439%
2026-05-01	4.9000	4.9000	4.6000	4.7500	-3.061%	226	4,365	-4.842%
2026-04-30	4.9400	5.1000	4.7900	4.9000	-2.390%	280	4,365	-7.755%
2026-04-29	5.4500	5.4500	4.9500	5.0200	-11.930%	5,449	4,163	-9.960%
2026-04-28	6.4000	6.4000	5.7000	5.7000	-3.061%	910	8,319	-20.702%
2026-04-27	6.2000	6.2500	5.8800	5.8800	-5.920%	3,597	7,903	-23.129%
2026-04-24	5.1800	6.7000	5.1800	6.2500	-33.932%	3,841	10,078	-27.680%
2026-04-23	9.8000	9.8000	9.0800	9.4600	-4.444%	171	7,995	-52.220%
2026-04-22	9.7500	9.9000	9.0000	9.9000	+2.804%	2,078	7,869	-54.343%
2026-04-21	9.2500	9.7000	9.2500	9.6300	-0.311%	76	6,228	-53.063%
2026-04-20	9.4400	9.7200	9.3400	9.6600	+5.000%	76	6,228	-53.209%
2026-04-17	8.8800	9.2000	8.6500	9.2000	+0.546%	113	6,171	-50.870%
2026-04-16	9.6500	9.8000	9.1500	9.1500	-8.317%	172	6,174	-50.601%
2026-04-15	10.4300	10.4300	9.7500	9.9800	-4.314%	157	6,206	-54.709%
2026-04-14	10.5000	10.9000	10.3500	10.4300	+5.888%	335	6,066	-56.663%
2026-04-13	10.3500	10.4000	9.8500	9.8500	-8.030%	5,254	5,824	-54.112%
2026-04-10	11.1300	11.1300	10.6300	10.7100	-2.813%	37	1,106	-57.796%
2026-04-09	11.7500	11.7500	10.9400	11.0200	-8.396%	446	1,098	-58.984%
2026-04-08	13.0000	13.0300	11.9500	12.0300	-18.551%	139	1,086	-62.427%
2026-04-07	14.6700	14.9800	14.6500	14.7700	-5.321%	20	1,055	-69.397%
2026-04-06	15.6000	15.6000	15.6000	15.6000	-1.266%	1	1,043	-71.026%
2026-04-02	16.0000	16.0000	15.8000	15.8000	-11.732%	2	1,040	-71.392%
2026-03-25	17.9000	17.9000	17.9000	17.9000	-3.504%	2	1,040	-74.749%
2026-03-13	18.5500	18.6000	18.5500	18.5500	-0.269%	75	1,040	-75.633%
2026-03-09	18.6000	18.6000	18.6000	18.6000	-1.064%	6	1,115	-75.699%
2026-03-05	18.8000	18.8000	18.8000	18.8000	+0.267%	5	1,109	-75.957%
2026-02-25	18.7000	18.7500	18.6500	18.7500	-2.850%	682	829	-75.893%
2026-02-24	19.3000	19.3000	19.3000	19.3000	+7.222%	1	829	-76.580%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-2.703%	1	829	-74.889%
2026-02-12	17.6500	18.5000	17.6500	18.5000	+11.782%	58	829	-75.568%
2026-02-09	16.5500	16.5500	16.5500	16.5500	-0.301%	2	812	-72.689%
2026-02-06	16.4000	16.6000	16.4000	16.6000	-8.033%	35	811	-72.771%
2026-02-05	18.2000	18.2000	18.0500	18.0500	+7.633%	150	814	-74.958%
2026-02-03	16.7700	16.7700	16.7700	16.7700	-3.897%	2	843	-73.047%
2026-01-30	17.4500	17.4500	17.4500	17.4500	-3.591%	10	842	-74.097%
2026-01-29	18.1000	18.1000	18.1000	18.1000	+4.745%	2	832	-75.028%
2026-01-28	17.2000	17.3200	17.2000	17.2800	-11.882%	23	834	-73.843%
2026-01-27	19.6100	19.6100	19.6100	19.6100	+3.211%	36	822	-76.951%
2026-01-23	19.0000	19.0000	19.0000	19.0000	+26.330%	2	747	-76.211%
2026-01-22	15.0800	15.0800	14.8000	15.0400	-2.968%	129	747	-69.947%
2026-01-21	15.5000	15.5000	15.5000	15.5000	-14.365%	1	640	-70.839%
2026-01-16	18.1000	18.1000	18.1000	18.1000	+1.685%	60	680	-75.028%
2026-01-15	17.0000	17.8000	17.0000	17.8000	-1.111%	178	680	-74.607%
2026-01-14	18.0000	18.0300	18.0000	18.0000	-3.226%	39	769	-74.889%
2026-01-13	18.6000	18.6000	18.6000	18.6000	-24.818%	20	737	-75.699%
2025-12-17	24.7400	24.7400	24.7400	24.7400	+9.956%	1	737	-81.730%
2025-12-08	22.5000	22.5000	22.5000	22.5000	+1.810%	1	737	-79.911%
2025-12-04	22.1000	22.1000	22.1000	22.1000	+6.352%	2	737	-79.548%
2025-12-02	20.8300	20.8300	20.7800	20.7800	-13.883%	4	737	-78.248%
2025-11-11	24.0700	24.1300	24.0700	24.1300	+6.628%	4	739	-81.268%
2025-10-31	22.6300	22.6300	22.6300	22.6300	-7.254%	4	735	-80.027%
2025-10-23	24.4000	24.4000	24.4000	24.4000	-2.866%	1	735	-81.475%
2025-10-03	25.1200	25.1200	25.1200	25.1200	+1.700%	1	734	-82.006%
2025-10-02	26.0000	26.0000	24.7000	24.7000	-7.973%	3	734	-81.700%
2025-10-01	27.5000	27.5000	26.8400	26.8400	-3.627%	7	734	-83.159%
2025-09-30	28.0500	28.0500	27.8000	27.8500	+2.202%	7	727	-83.770%
2025-09-29	26.9500	27.2500	26.9500	27.2500	+3.025%	7	720	-83.413%
2025-09-26	26.3500	26.5000	26.0000	26.4500	-3.467%	468	713	-82.911%
2025-09-25	27.7000	28.3500	27.4000	27.4000	-7.432%	116	284	-83.504%
2025-09-24	30.5000	30.5000	29.6000	29.6000	-3.740%	47	170	-84.730%
2025-09-23	30.5500	30.7500	30.3000	30.7500	+1.990%	113	124	-85.301%
2025-09-19	30.2500	30.2500	30.1500	30.1500	+5.975%	3	14	-85.008%
2025-09-18	28.7000	28.7000	28.4500	28.4500	-25.132%	19	14	-84.112%
2025-08-13	38.0000	38.0000	38.0000	38.0000	-2.714%	10	10	-88.105%
2025-08-11	39.0600	39.0600	39.0600	39.0600	+15.562%	20	10	-88.428%
2025-02-18	33.8000	33.8000	33.8000	33.8000	-16.953%	12	12	-86.627%
2025-02-06	40.7000	40.7000	40.7000	40.7000	+0.618%	2	1	-88.894%
2025-02-03	40.4500	40.4500	40.4500	40.4500	+1.252%	2	1	-88.826%
2025-01-07	39.9500	39.9500	39.9500	39.9500	0.000%	1	1	-88.686%
2024-12-31	39.9500	39.9500	39.9500	39.9500	+7.682%	1	1	-88.686%
2024-10-29	37.1400	37.1400	37.1000	37.1000	+41.603%	2	1	-87.817%
2024-07-16	26.2500	26.2500	26.1000	26.2000	+1.550%	12	14	-82.748%
2024-07-09	25.8000	25.8000	25.8000	25.8000	-13.423%	1	4	-82.481%
2024-05-31	29.8000	29.8000	29.8000	29.8000	-0.101%	20	4	-84.832%
2024-05-30	30.0200	30.0900	29.8200	29.8300	+6.346%	10	4	-84.847%
2024-05-29	28.0500	28.0500	28.0500	28.0500	-5.460%	10	4	-83.886%
2024-05-24	29.6700	29.6700	29.6700	29.6700	+1.367%	20	4	-84.766%
2024-05-23	29.2700	29.2700	29.2700	29.2700	+4.127%	10	4	-84.558%
2024-05-17	28.1100	28.1100	28.1100	28.1100	-0.601%	18	4	-83.920%
2024-05-16	28.2800	28.2800	28.2800	28.2800	-2.718%	9	4	-84.017%
2024-05-15	29.0700	29.0700	29.0700	29.0700	-6.226%	9	4	-84.451%
2024-05-14	29.1900	31.0000	28.3500	31.0000	+5.802%	11	4	-85.419%
2024-05-13	29.3000	29.3000	29.3000	29.3000	-1.114%	12	4	-84.573%
2024-05-10	29.6300	29.6300	29.6300	29.6300	-1.463%	14	4	-84.745%
2024-05-09	30.0700	30.0700	30.0700	30.0700	+2.979%	12	4	-84.968%
2024-05-03	29.2000	29.2000	29.2000	29.2000	+17.742%	2	16	-84.521%
2024-04-25	24.8000	24.8000	24.8000	24.8000	+11.661%	1	15	-81.774%
2024-04-05	22.2100	22.2100	22.2100	22.2100	+3.302%	2	14	-79.649%
2024-04-04	21.5000	21.5000	21.5000	21.5000	+16.216%	3	13	-78.977%
2024-02-29	18.5000	18.5000	18.5000	18.5000	+0.543%	1	10	-75.568%
2024-02-22	18.4000	18.4000	18.4000	18.4000	-3.158%	1	9	-75.435%
2024-02-13	19.0000	19.0000	19.0000	19.0000	+26.667%	3	8	-76.211%
2024-01-25	15.0000	15.0000	15.0000	15.0000	0.000%	5	5	-69.867%