Dark

INTC20261218P65
INTC Dec 18 2026 65.00 Put (INTC261218P00065000)
option OPRA

EOD

Sep 2, 2026

2.05-10.870%(-0.25)357

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.2000	2.2000	1.9900	2.0500	-10.870%	357	10,077	0.000%
2026-09-01	2.3400	2.6000	2.2000	2.3000	+5.505%	111	9,988	-10.870%
2026-08-31	2.2000	2.2800	2.1500	2.1800	-4.803%	345	10,031	-5.963%
2026-08-28	2.3500	2.4300	2.2300	2.2900	-4.184%	81	9,850	-10.480%
2026-08-27	2.5000	2.5200	2.2500	2.3900	-15.845%	169	9,863	-14.226%
2026-08-26	3.1400	3.1500	2.8400	2.8400	-5.333%	416	9,914	-27.817%
2026-08-25	2.7700	3.0300	2.7700	3.0000	-3.226%	246	9,859	-31.667%
2026-08-24	3.1000	3.4700	3.0500	3.1000	+4.730%	1,229	9,715	-33.871%
2026-08-21	2.7700	3.0000	2.7700	2.9600	+6.093%	263	8,811	-30.743%
2026-08-20	2.8500	2.9200	2.7000	2.7900	+4.887%	28	8,786	-26.523%
2026-08-19	2.3000	2.8200	2.3000	2.6600	+8.130%	207	8,777	-22.932%
2026-08-18	2.3200	2.6500	2.3100	2.4600	+24.242%	254	8,795	-16.667%
2026-08-17	2.2000	2.2000	1.9200	1.9800	-9.589%	75	8,817	+3.535%
2026-08-14	2.1200	2.2500	2.1000	2.1900	-6.410%	345	8,821	-6.393%
2026-08-13	2.2300	2.3600	2.1000	2.3400	-1.266%	261	8,909	-12.393%
2026-08-12	2.5900	2.5900	2.3000	2.3700	-21.000%	365	8,898	-13.502%
2026-08-11	3.3000	3.3700	2.9400	3.0000	-9.091%	390	8,912	-31.667%
2026-08-10	3.4800	3.6500	3.0300	3.3000	+0.304%	295	8,729	-37.879%
2026-08-07	3.6500	3.9700	3.2900	3.2900	-14.545%	212	8,667	-37.690%
2026-08-06	4.1000	4.3700	3.6500	3.8500	+1.316%	179	8,817	-46.753%
2026-08-05	4.2700	4.3200	3.6300	3.8000	-9.524%	1,496	8,726	-46.053%
2026-08-04	4.4100	4.4100	4.1000	4.2000	-18.919%	1,728	10,008	-51.190%
2026-08-03	5.9000	5.9500	5.1800	5.1800	-2.996%	87	8,596	-60.425%
2026-07-31	5.0000	5.3400	4.6000	5.3400	+1.714%	1,816	8,621	-61.610%
2026-07-30	6.0500	6.0500	5.1200	5.2500	-19.479%	198	7,101	-60.952%
2026-07-29	6.3500	7.4100	6.3000	6.5200	+1.875%	463	6,978	-68.558%
2026-07-28	6.1500	7.0500	6.1000	6.4000	+10.345%	1,133	6,739	-67.969%
2026-07-27	5.0000	6.1500	5.0000	5.8000	+2.293%	325	5,780	-64.655%
2026-07-24	4.8600	5.7000	4.6000	5.6700	+6.981%	102	5,462	-63.845%
2026-07-23	5.1800	5.4000	5.0500	5.3000	+2.913%	175	5,441	-61.321%
2026-07-22	5.1500	5.2000	4.8000	5.1500	+5.102%	202	5,502	-60.194%
2026-07-21	5.1800	5.2300	4.8500	4.9000	-15.225%	243	5,463	-58.163%
2026-07-20	5.6800	5.8000	5.5600	5.7800	-8.976%	90	5,394	-64.533%
2026-07-17	6.2000	6.8500	5.8400	6.3500	+8.547%	224	5,397	-67.717%
2026-07-16	5.2000	5.9000	5.2000	5.8500	+12.500%	7	5,270	-64.957%
2026-07-15	4.5700	5.3000	4.5700	5.2000	+15.556%	40	5,266	-60.577%
2026-07-14	4.6000	4.6000	4.5000	4.5000	-8.163%	3	5,228	-54.444%
2026-07-13	4.8000	5.0100	4.7000	4.9000	+12.644%	397	5,229	-58.163%
2026-07-10	4.8000	4.8000	4.3500	4.3500	-2.247%	65	5,558	-52.874%
2026-07-09	4.5500	4.5500	4.4500	4.4500	-6.316%	181	5,499	-53.933%
2026-07-08	4.9000	5.2500	4.7500	4.7500	-3.061%	2,052	5,549	-56.842%
2026-07-07	4.6500	5.0500	4.6500	4.9000	+27.604%	504	3,500	-58.163%
2026-07-06	3.8400	3.8400	3.8300	3.8400	-12.727%	10	3,218	-46.615%
2026-07-02	3.6200	4.4000	3.5000	4.4000	+20.879%	180	3,084	-53.409%
2026-07-01	3.2500	3.6400	3.2500	3.6400	+23.810%	84	3,084	-43.681%
2026-06-30	3.0100	3.0100	2.9400	2.9400	-13.529%	6	3,031	-30.272%
2026-06-29	3.8700	3.8700	3.4000	3.4000	-6.849%	18	3,027	-39.706%
2026-06-26	3.8000	3.8000	3.5500	3.6500	-2.667%	46	3,036	-43.836%
2026-06-24	3.6000	3.7500	3.4300	3.7500	+7.450%	94	3,029	-45.333%
2026-06-23	3.5600	3.5600	3.4500	3.4900	+10.794%	79	2,949	-41.261%
2026-06-22	3.0500	3.4000	3.0500	3.1500	-7.625%	51	2,901	-34.921%
2026-06-18	3.3000	3.7000	3.3000	3.4100	-14.750%	74	2,941	-39.883%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-8.046%	5	2,941	-48.750%
2026-06-16	3.7600	4.3500	3.7000	4.3500	+16.000%	34	2,941	-52.874%
2026-06-15	3.7200	3.7500	3.6100	3.7500	-8.537%	230	2,932	-45.333%
2026-06-12	4.0900	4.1000	4.0600	4.1000	-4.651%	6	3,062	-50.000%
2026-06-11	4.7500	4.7900	4.3000	4.3000	-8.511%	5	3,057	-52.326%
2026-06-10	4.9500	4.9500	4.7000	4.7000	-15.921%	2	3,058	-56.383%
2026-06-09	4.6000	5.9000	4.6000	5.5900	+17.932%	131	3,059	-63.327%
2026-06-08	4.8100	4.8500	4.3500	4.7400	-14.595%	42	2,999	-56.751%
2026-06-05	4.6500	5.5500	4.6500	5.5500	+25.850%	83	2,988	-63.063%
2026-06-04	4.4100	4.4100	4.4100	4.4100	+2.558%	2	2,955	-53.515%
2026-06-03	4.3500	4.4500	4.2000	4.3000	-11.704%	7	2,953	-52.326%
2026-06-02	5.2500	5.2500	4.8700	4.8700	-0.612%	4	2,952	-57.906%
2026-06-01	4.7500	5.0400	4.7400	4.9000	+11.364%	63	2,949	-58.163%
2026-05-29	3.7400	4.4000	3.7400	4.4000	+18.919%	29	2,899	-53.409%
2026-05-28	3.8000	3.8500	3.7000	3.7000	-2.632%	7	2,887	-44.595%
2026-05-27	3.7000	4.0500	3.6000	3.8000	-1.042%	53	2,884	-46.053%
2026-05-26	3.7300	3.8400	3.6500	3.8400	0.000%	21	2,870	-46.615%
2026-05-22	3.8500	3.8500	3.7500	3.8400	-4.000%	27	2,862	-46.615%
2026-05-21	4.2800	4.2800	3.9900	4.0000	-8.046%	62	2,859	-48.750%
2026-05-20	4.2400	4.4000	4.0500	4.3500	-5.844%	53	2,859	-52.874%
2026-05-19	5.2500	5.3200	4.5000	4.6200	-6.098%	331	2,640	-55.628%
2026-05-18	4.6200	5.1500	4.6200	4.9200	-4.466%	60	2,640	-58.333%
2026-05-15	5.3500	5.3500	5.1100	5.1500	+8.421%	19	2,640	-60.194%
2026-05-14	5.0000	5.0000	4.6500	4.7500	+6.502%	178	2,587	-56.842%
2026-05-13	4.5500	4.5500	4.4400	4.4600	-3.043%	22	2,486	-54.036%
2026-05-12	4.6000	4.9000	4.6000	4.6000	+1.770%	59	2,486	-55.435%
2026-05-11	4.2000	4.5300	4.2000	4.5200	-1.310%	124	2,486	-54.646%
2026-05-08	4.7200	4.7200	4.4500	4.5800	-7.475%	42	2,434	-55.240%
2026-05-07	4.8500	4.9500	4.8400	4.9500	+2.062%	15	2,424	-58.586%
2026-05-06	5.0500	5.2700	4.8000	4.8500	-7.795%	72	2,411	-57.732%
2026-05-05	5.4600	5.5000	5.2000	5.2600	-14.749%	35	2,361	-61.027%
2026-05-04	6.2000	6.4200	6.1700	6.1700	+0.325%	160	2,348	-66.775%
2026-05-01	6.4600	6.4600	5.9800	6.1500	-6.818%	74	2,442	-66.667%
2026-04-30	6.5000	6.6000	6.3000	6.6000	+1.227%	213	2,442	-68.939%
2026-04-29	6.8800	7.1800	6.5000	6.5200	-12.483%	731	2,292	-68.558%
2026-04-28	8.3500	8.3500	7.4500	7.4500	-3.871%	1,394	2,186	-72.483%
2026-04-27	7.8300	8.1000	7.6500	7.7500	-4.908%	212	1,584	-73.548%
2026-04-24	7.2000	8.6100	7.2000	8.1500	-33.469%	400	1,542	-74.847%
2026-04-23	12.4000	12.4000	11.7000	12.2500	-3.009%	269	1,255	-83.265%
2026-04-22	11.5000	12.6300	11.4800	12.6300	+3.525%	169	1,107	-83.769%
2026-04-21	11.8200	12.3000	11.8200	12.2000	-1.613%	14	946	-83.197%
2026-04-20	12.0000	12.5500	11.9800	12.4000	+5.085%	104	946	-83.468%
2026-04-17	11.3400	11.8000	11.1000	11.8000	-0.840%	17	944	-82.627%
2026-04-16	12.4500	12.4500	11.7500	11.9000	-6.667%	92	945	-82.773%
2026-04-15	13.3500	13.3500	12.7500	12.7500	-4.851%	19	950	-83.922%
2026-04-14	13.3000	13.5700	13.1000	13.4000	+3.876%	118	950	-84.701%
2026-04-13	13.2000	13.3000	12.6000	12.9000	-4.727%	88	914	-84.109%
2026-04-10	13.5000	13.7500	13.3900	13.5400	-3.355%	102	910	-84.860%
2026-04-09	14.4200	14.6200	13.9200	14.0100	-7.829%	6	900	-85.368%
2026-04-08	15.3500	15.3500	15.2000	15.2000	-40.039%	7	899	-86.513%
2026-03-30	25.3500	25.3500	25.3500	25.3500	+18.182%	1	897	-91.913%
2026-03-10	21.3500	21.4500	21.3100	21.4500	-6.536%	34	897	-90.443%
2026-03-09	22.9500	22.9500	22.9500	22.9500	0.000%	1	897	-91.068%
2026-02-26	22.8500	22.9500	22.8500	22.9500	+1.101%	2	898	-91.068%
2026-02-25	22.7000	22.7000	22.7000	22.7000	-5.809%	2	898	-90.969%
2026-02-23	24.1000	24.1000	24.1000	24.1000	+7.350%	2	898	-91.494%
2026-02-18	22.4800	22.4800	22.4500	22.4500	-2.603%	2	897	-90.869%
2026-01-23	24.0000	24.0000	23.0500	23.0500	+22.281%	42	897	-91.106%
2026-01-21	19.5800	19.5800	18.7500	18.8500	-15.584%	92	868	-89.125%
2026-01-13	22.2800	22.4500	22.0000	22.3300	-16.523%	21	863	-90.820%
2026-01-06	26.7500	26.7500	26.7500	26.7500	-8.859%	40	873	-92.336%
2025-12-19	29.3500	29.3500	28.6300	29.3500	+18.826%	4	873	-93.015%
2025-12-03	24.7000	24.7000	24.7000	24.7000	+3.564%	1	872	-91.700%
2025-12-02	25.5400	25.5500	23.8500	23.8500	-10.507%	43	873	-91.405%
2025-12-01	26.6500	26.6500	26.6500	26.6500	-0.745%	25	833	-92.308%
2025-11-28	26.8500	26.8500	26.8500	26.8500	-11.240%	60	858	-92.365%
2025-11-19	30.2500	30.2500	30.2500	30.2500	+5.585%	1	918	-93.223%
2025-11-11	28.6500	28.6500	28.6500	28.6500	-0.348%	1	919	-92.845%
2025-11-05	28.7500	28.7500	28.7500	28.7500	-0.519%	45	919	-92.870%
2025-11-04	28.9000	28.9000	28.9000	28.9000	+10.940%	40	874	-92.907%
2025-10-28	26.5500	26.5500	26.0500	26.0500	-10.940%	46	834	-92.131%
2025-10-10	29.2500	29.2500	29.2500	29.2500	-1.015%	45	878	-92.991%
2025-10-07	29.5500	29.5500	29.5500	29.5500	-3.746%	3	830	-93.063%
2025-10-01	32.0500	32.0500	30.7000	30.7000	-4.658%	31	830	-93.322%
2025-09-30	32.6000	32.6000	32.2000	32.2000	+1.577%	26	799	-93.634%
2025-09-29	31.8500	31.8500	31.3000	31.7000	+2.423%	53	775	-93.533%
2025-09-26	31.4000	31.4000	30.6000	30.9500	-3.281%	617	727	-93.376%
2025-09-25	34.1000	34.1000	32.0000	32.0000	-9.885%	294	293	-93.594%
2025-09-19	35.5100	35.5100	35.5100	35.5100	+61.409%	1	1	-94.227%
2024-03-07	22.0000	22.0000	22.0000	22.0000	-5.983%	5	8	-90.682%
2024-01-31	23.4000	23.4000	23.4000	23.4000	+1.739%	2	8	-91.239%
2024-01-30	23.0000	23.0000	23.0000	23.0000	+0.437%	2	7	-91.087%
2024-01-26	22.5000	22.9000	22.5000	22.9000	+13.874%	4	7	-91.048%
2024-01-19	20.1100	20.1100	20.1100	20.1100	-3.224%	6	11	-89.806%
2024-01-18	20.7800	20.7800	20.7800	20.7800	0.000%	5	5	-90.135%