Dark

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

EOD

Sep 2, 2026

1.30-12.162%(-0.18)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.4500	1.5000	1.2600	1.3000	-12.162%	302	14,751	0.000%
2026-09-01	1.5400	1.7000	1.3900	1.4800	+6.475%	68	14,500	-12.162%
2026-08-31	1.3600	1.4400	1.3200	1.3900	-6.711%	375	14,485	-6.475%
2026-08-28	1.4500	1.6200	1.4000	1.4900	-0.667%	703	14,611	-12.752%
2026-08-27	1.6200	1.6500	1.5000	1.5000	-18.919%	339	14,449	-13.333%
2026-08-26	2.0700	2.0900	1.8500	1.8500	-6.091%	85	14,597	-29.730%
2026-08-25	1.8400	1.9800	1.8400	1.9700	-4.831%	215	14,577	-34.010%
2026-08-24	1.9900	2.3200	1.9900	2.0700	+6.154%	4,183	14,499	-37.198%
2026-08-21	1.8500	2.0200	1.8500	1.9500	+5.978%	228	10,592	-33.333%
2026-08-20	1.9500	2.0000	1.7800	1.8400	+2.222%	185	10,486	-29.348%
2026-08-19	1.6500	1.9600	1.6500	1.8000	+5.882%	269	10,379	-27.778%
2026-08-18	1.6600	1.8100	1.6500	1.7000	+25.926%	687	10,469	-23.529%
2026-08-17	1.4300	1.4300	1.2900	1.3500	-12.903%	74	9,970	-3.704%
2026-08-14	1.5300	1.6000	1.5100	1.5500	-6.627%	534	9,963	-16.129%
2026-08-13	1.5500	1.6600	1.5000	1.6600	-2.353%	84	9,783	-21.687%
2026-08-12	1.8100	1.8200	1.5800	1.7000	-18.660%	794	9,821	-23.529%
2026-08-11	2.3000	2.3700	2.0700	2.0900	-5.000%	869	9,954	-37.799%
2026-08-10	2.7500	2.7500	2.1300	2.2000	-7.563%	597	10,299	-40.909%
2026-08-07	2.6700	2.8600	2.3500	2.3800	-15.603%	132	9,781	-45.378%
2026-08-06	3.1000	3.1000	2.7000	2.8200	+4.444%	49	9,705	-53.901%
2026-08-05	3.2000	3.2000	2.7000	2.7000	-18.182%	286	9,727	-51.852%
2026-08-04	3.3500	3.4000	3.0400	3.3000	-11.051%	1,457	9,586	-60.606%
2026-08-03	4.0500	4.4500	3.7100	3.7100	+0.270%	1,489	10,970	-64.960%
2026-07-31	3.5300	3.9500	3.4500	3.7000	-3.896%	41	11,842	-64.865%
2026-07-30	4.6000	4.6000	3.7900	3.8500	-30.000%	238	11,824	-66.234%
2026-07-29	4.8000	5.5500	4.7300	5.5000	+15.063%	226	11,900	-76.364%
2026-07-28	4.5000	5.3500	4.5000	4.7800	+16.585%	2,730	11,901	-72.803%
2026-07-27	4.2500	4.7700	4.1000	4.1000	-3.529%	64	9,710	-68.293%
2026-07-24	3.5000	4.2500	3.5000	4.2500	+6.250%	271	9,738	-69.412%
2026-07-23	4.1300	4.1300	3.8400	4.0000	+1.781%	219	9,781	-67.500%
2026-07-22	3.9500	3.9500	3.7000	3.9300	+5.362%	217	9,866	-66.921%
2026-07-21	3.9500	4.0000	3.7000	3.7300	-17.841%	2,604	9,841	-65.147%
2026-07-20	4.2800	4.5400	4.2500	4.5400	-8.283%	5,565	8,935	-71.366%
2026-07-17	5.0000	5.4000	4.4000	4.9500	+9.513%	3,626	10,946	-73.737%
2026-07-16	3.9700	4.5500	3.9700	4.5200	+18.947%	204	9,486	-71.239%
2026-07-15	3.4100	4.0600	3.4100	3.8000	+10.145%	55	9,423	-65.789%
2026-07-14	3.5000	3.5000	3.3500	3.4500	-6.757%	129	9,423	-62.319%
2026-07-13	3.7500	3.8000	3.6000	3.7000	+11.782%	299	9,442	-64.865%
2026-07-10	3.4500	3.6000	3.3100	3.3100	-4.058%	1,046	9,251	-60.725%
2026-07-09	3.2500	3.5000	3.2500	3.4500	-10.390%	56	8,347	-62.319%
2026-07-08	3.9100	4.0500	3.7500	3.8500	0.000%	108	8,332	-66.234%
2026-07-07	3.5000	3.8500	3.4500	3.8500	+29.630%	516	8,316	-66.234%
2026-07-06	3.0000	3.0000	2.8700	2.9700	-11.343%	9	8,144	-56.229%
2026-07-02	2.8100	3.3500	2.7700	3.3500	+19.643%	83	8,112	-61.194%
2026-07-01	2.5000	2.8000	2.4900	2.8000	+23.348%	85	8,112	-53.571%
2026-06-30	2.4300	2.4300	2.2500	2.2700	-13.027%	78	8,151	-42.731%
2026-06-29	2.8700	3.1400	2.6100	2.6100	-10.000%	35	8,185	-50.192%
2026-06-26	2.8700	2.9000	2.7600	2.9000	+5.072%	41	8,158	-55.172%
2026-06-25	2.4000	2.9500	2.4000	2.7600	-5.155%	62	8,158	-52.899%
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	-54.064%
2026-06-22	2.5400	2.5700	2.4100	2.4100	-9.738%	111	8,067	-46.058%
2026-06-18	2.6200	2.8600	2.6000	2.6700	-13.029%	77	8,039	-51.311%
2026-06-17	3.2400	3.2400	3.0700	3.0700	-8.358%	12	8,039	-57.655%
2026-06-16	2.8900	3.3500	2.7600	3.3500	+14.726%	345	8,039	-61.194%
2026-06-15	2.8500	2.9200	2.7900	2.9200	-7.302%	256	7,864	-55.479%
2026-06-12	3.1500	3.1900	3.0500	3.1500	-3.670%	45	7,939	-58.730%
2026-06-11	3.4500	3.7300	3.2700	3.2700	-18.250%	26	7,937	-60.245%
2026-06-10	3.8500	4.0000	3.8500	4.0000	-1.235%	28	7,922	-67.500%
2026-06-09	3.4000	4.6200	3.3500	4.0500	+12.188%	87	7,936	-67.901%
2026-06-08	3.3400	3.6600	3.3400	3.6100	-15.059%	50	7,895	-63.989%
2026-06-05	3.4600	4.2500	3.4600	4.2500	+34.921%	593	7,911	-69.412%
2026-06-04	3.2000	3.2100	3.1500	3.1500	-4.545%	4	7,937	-58.730%
2026-06-03	3.2000	3.4500	3.2000	3.3000	-10.811%	83	7,936	-60.606%
2026-06-02	3.9500	3.9500	3.6600	3.7000	+0.817%	35	7,974	-64.865%
2026-06-01	3.7000	3.8500	3.4000	3.6700	+14.688%	104	7,956	-64.578%
2026-05-29	2.6600	3.2000	2.6600	3.2000	+13.475%	92	7,896	-59.375%
2026-05-28	2.9200	2.9200	2.7500	2.8200	-3.425%	99	7,911	-53.901%
2026-05-27	2.9100	3.0200	2.9100	2.9200	+0.690%	39	7,905	-55.479%
2026-05-26	2.8000	3.0000	2.8000	2.9000	-1.024%	131	7,910	-55.172%
2026-05-22	2.9000	2.9500	2.8300	2.9300	-4.560%	144	7,937	-55.631%
2026-05-21	3.3500	3.3500	2.9900	3.0700	-4.063%	32	7,903	-57.655%
2026-05-20	3.1500	3.4300	3.1500	3.2000	-8.832%	70	7,903	-59.375%
2026-05-19	3.9000	4.0800	3.4000	3.5100	-5.135%	282	7,717	-62.963%
2026-05-18	3.4500	4.0000	3.4000	3.7000	-2.632%	9,340	7,717	-64.865%
2026-05-15	3.8500	4.1000	3.7000	3.8000	+7.955%	5,380	7,717	-65.789%
2026-05-14	3.8000	3.8900	3.0700	3.5200	0.000%	189	8,828	-63.068%
2026-05-13	3.6500	3.7500	3.3500	3.5200	-1.401%	81	8,828	-63.068%
2026-05-12	3.5800	3.8500	3.5100	3.5700	+2.292%	194	8,828	-63.585%
2026-05-11	3.4800	3.5000	3.3500	3.4900	-3.056%	291	8,828	-62.751%
2026-05-08	3.7000	3.8000	3.5000	3.6000	-6.250%	5,596	8,568	-63.889%
2026-05-07	3.9000	3.9000	3.6000	3.8400	+1.857%	109	4,500	-66.146%
2026-05-06	3.9300	3.9300	3.7500	3.7700	-8.049%	179	4,416	-65.517%
2026-05-05	4.8500	4.8500	4.0300	4.1000	-14.226%	146	4,411	-68.293%
2026-05-04	4.9300	4.9300	4.7000	4.7800	+0.632%	157	4,335	-72.803%
2026-05-01	4.9000	4.9000	4.6000	4.7500	-3.061%	226	4,365	-72.632%
2026-04-30	4.9400	5.1000	4.7900	4.9000	-2.390%	280	4,365	-73.469%
2026-04-29	5.4500	5.4500	4.9500	5.0200	-11.930%	5,449	4,163	-74.104%
2026-04-28	6.4000	6.4000	5.7000	5.7000	-3.061%	910	8,319	-77.193%
2026-04-27	6.2000	6.2500	5.8800	5.8800	-5.920%	3,597	7,903	-77.891%
2026-04-24	5.1800	6.7000	5.1800	6.2500	-33.932%	3,841	10,078	-79.200%
2026-04-23	9.8000	9.8000	9.0800	9.4600	-4.444%	171	7,995	-86.258%
2026-04-22	9.7500	9.9000	9.0000	9.9000	+2.804%	2,078	7,869	-86.869%
2026-04-21	9.2500	9.7000	9.2500	9.6300	-0.311%	76	6,228	-86.501%
2026-04-20	9.4400	9.7200	9.3400	9.6600	+5.000%	76	6,228	-86.542%
2026-04-17	8.8800	9.2000	8.6500	9.2000	+0.546%	113	6,171	-85.870%
2026-04-16	9.6500	9.8000	9.1500	9.1500	-8.317%	172	6,174	-85.792%
2026-04-15	10.4300	10.4300	9.7500	9.9800	-4.314%	157	6,206	-86.974%
2026-04-14	10.5000	10.9000	10.3500	10.4300	+5.888%	335	6,066	-87.536%
2026-04-13	10.3500	10.4000	9.8500	9.8500	-8.030%	5,254	5,824	-86.802%
2026-04-10	11.1300	11.1300	10.6300	10.7100	-2.813%	37	1,106	-87.862%
2026-04-09	11.7500	11.7500	10.9400	11.0200	-8.396%	446	1,098	-88.203%
2026-04-08	13.0000	13.0300	11.9500	12.0300	-18.551%	139	1,086	-89.194%
2026-04-07	14.6700	14.9800	14.6500	14.7700	-5.321%	20	1,055	-91.198%
2026-04-06	15.6000	15.6000	15.6000	15.6000	-1.266%	1	1,043	-91.667%
2026-04-02	16.0000	16.0000	15.8000	15.8000	-11.732%	2	1,040	-91.772%
2026-03-25	17.9000	17.9000	17.9000	17.9000	-3.504%	2	1,040	-92.737%
2026-03-13	18.5500	18.6000	18.5500	18.5500	-0.269%	75	1,040	-92.992%
2026-03-09	18.6000	18.6000	18.6000	18.6000	-1.064%	6	1,115	-93.011%
2026-03-05	18.8000	18.8000	18.8000	18.8000	+0.267%	5	1,109	-93.085%
2026-02-25	18.7000	18.7500	18.6500	18.7500	-2.850%	682	829	-93.067%
2026-02-24	19.3000	19.3000	19.3000	19.3000	+7.222%	1	829	-93.264%
2026-02-13	18.0000	18.0000	18.0000	18.0000	-2.703%	1	829	-92.778%
2026-02-12	17.6500	18.5000	17.6500	18.5000	+11.782%	58	829	-92.973%
2026-02-09	16.5500	16.5500	16.5500	16.5500	-0.301%	2	812	-92.145%
2026-02-06	16.4000	16.6000	16.4000	16.6000	-8.033%	35	811	-92.169%
2026-02-05	18.2000	18.2000	18.0500	18.0500	+7.633%	150	814	-92.798%
2026-02-03	16.7700	16.7700	16.7700	16.7700	-3.897%	2	843	-92.248%
2026-01-30	17.4500	17.4500	17.4500	17.4500	-3.591%	10	842	-92.550%
2026-01-29	18.1000	18.1000	18.1000	18.1000	+4.745%	2	832	-92.818%
2026-01-28	17.2000	17.3200	17.2000	17.2800	-11.882%	23	834	-92.477%
2026-01-27	19.6100	19.6100	19.6100	19.6100	+3.211%	36	822	-93.371%
2026-01-23	19.0000	19.0000	19.0000	19.0000	+26.330%	2	747	-93.158%
2026-01-22	15.0800	15.0800	14.8000	15.0400	-2.968%	129	747	-91.356%
2026-01-21	15.5000	15.5000	15.5000	15.5000	-14.365%	1	640	-91.613%
2026-01-16	18.1000	18.1000	18.1000	18.1000	+1.685%	60	680	-92.818%
2026-01-15	17.0000	17.8000	17.0000	17.8000	-1.111%	178	680	-92.697%
2026-01-14	18.0000	18.0300	18.0000	18.0000	-3.226%	39	769	-92.778%
2026-01-13	18.6000	18.6000	18.6000	18.6000	-24.818%	20	737	-93.011%
2025-12-17	24.7400	24.7400	24.7400	24.7400	+9.956%	1	737	-94.745%
2025-12-08	22.5000	22.5000	22.5000	22.5000	+1.810%	1	737	-94.222%
2025-12-04	22.1000	22.1000	22.1000	22.1000	+6.352%	2	737	-94.118%
2025-12-02	20.8300	20.8300	20.7800	20.7800	-13.883%	4	737	-93.744%
2025-11-11	24.0700	24.1300	24.0700	24.1300	+6.628%	4	739	-94.613%
2025-10-31	22.6300	22.6300	22.6300	22.6300	-7.254%	4	735	-94.255%
2025-10-23	24.4000	24.4000	24.4000	24.4000	-2.866%	1	735	-94.672%
2025-10-03	25.1200	25.1200	25.1200	25.1200	+1.700%	1	734	-94.825%
2025-10-02	26.0000	26.0000	24.7000	24.7000	-7.973%	3	734	-94.737%
2025-10-01	27.5000	27.5000	26.8400	26.8400	-3.627%	7	734	-95.156%
2025-09-30	28.0500	28.0500	27.8000	27.8500	+2.202%	7	727	-95.332%
2025-09-29	26.9500	27.2500	26.9500	27.2500	+3.025%	7	720	-95.229%
2025-09-26	26.3500	26.5000	26.0000	26.4500	-3.467%	468	713	-95.085%
2025-09-25	27.7000	28.3500	27.4000	27.4000	-7.432%	116	284	-95.255%
2025-09-24	30.5000	30.5000	29.6000	29.6000	-3.740%	47	170	-95.608%
2025-09-23	30.5500	30.7500	30.3000	30.7500	+1.990%	113	124	-95.772%
2025-09-19	30.2500	30.2500	30.1500	30.1500	+5.975%	3	14	-95.688%
2025-09-18	28.7000	28.7000	28.4500	28.4500	-25.132%	19	14	-95.431%
2025-08-13	38.0000	38.0000	38.0000	38.0000	-2.714%	10	10	-96.579%
2025-08-11	39.0600	39.0600	39.0600	39.0600	+15.562%	20	10	-96.672%
2025-02-18	33.8000	33.8000	33.8000	33.8000	-16.953%	12	12	-96.154%
2025-02-06	40.7000	40.7000	40.7000	40.7000	+0.618%	2	1	-96.806%
2025-02-03	40.4500	40.4500	40.4500	40.4500	+1.252%	2	1	-96.786%
2025-01-07	39.9500	39.9500	39.9500	39.9500	0.000%	1	1	-96.746%
2024-12-31	39.9500	39.9500	39.9500	39.9500	+7.682%	1	1	-96.746%
2024-10-29	37.1400	37.1400	37.1000	37.1000	+41.603%	2	1	-96.496%
2024-07-16	26.2500	26.2500	26.1000	26.2000	+1.550%	12	14	-95.038%
2024-07-09	25.8000	25.8000	25.8000	25.8000	-13.423%	1	4	-94.961%
2024-05-31	29.8000	29.8000	29.8000	29.8000	-0.101%	20	4	-95.638%
2024-05-30	30.0200	30.0900	29.8200	29.8300	+6.346%	10	4	-95.642%
2024-05-29	28.0500	28.0500	28.0500	28.0500	-5.460%	10	4	-95.365%
2024-05-24	29.6700	29.6700	29.6700	29.6700	+1.367%	20	4	-95.618%
2024-05-23	29.2700	29.2700	29.2700	29.2700	+4.127%	10	4	-95.559%
2024-05-17	28.1100	28.1100	28.1100	28.1100	-0.601%	18	4	-95.375%
2024-05-16	28.2800	28.2800	28.2800	28.2800	-2.718%	9	4	-95.403%
2024-05-15	29.0700	29.0700	29.0700	29.0700	-6.226%	9	4	-95.528%
2024-05-14	29.1900	31.0000	28.3500	31.0000	+5.802%	11	4	-95.806%
2024-05-13	29.3000	29.3000	29.3000	29.3000	-1.114%	12	4	-95.563%
2024-05-10	29.6300	29.6300	29.6300	29.6300	-1.463%	14	4	-95.613%
2024-05-09	30.0700	30.0700	30.0700	30.0700	+2.979%	12	4	-95.677%
2024-05-03	29.2000	29.2000	29.2000	29.2000	+17.742%	2	16	-95.548%
2024-04-25	24.8000	24.8000	24.8000	24.8000	+11.661%	1	15	-94.758%
2024-04-05	22.2100	22.2100	22.2100	22.2100	+3.302%	2	14	-94.147%
2024-04-04	21.5000	21.5000	21.5000	21.5000	+16.216%	3	13	-93.953%
2024-02-29	18.5000	18.5000	18.5000	18.5000	+0.543%	1	10	-92.973%
2024-02-22	18.4000	18.4000	18.4000	18.4000	-3.158%	1	9	-92.935%
2024-02-13	19.0000	19.0000	19.0000	19.0000	+26.667%	3	8	-93.158%
2024-01-25	15.0000	15.0000	15.0000	15.0000	0.000%	5	5	-91.333%