Dark

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

EOD

Jul 16, 2026

5.85+12.500%(+0.65)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.2000	5.9000	5.2000	5.8500	+12.500%	7	5,270	0.000%
2026-07-15	4.5700	5.3000	4.5700	5.2000	+15.556%	40	5,266	+12.500%
2026-07-14	4.6000	4.6000	4.5000	4.5000	-8.163%	3	5,228	+30.000%
2026-07-13	4.8000	5.0100	4.7000	4.9000	+12.644%	397	5,229	+19.388%
2026-07-10	4.8000	4.8000	4.3500	4.3500	-2.247%	65	5,558	+34.483%
2026-07-09	4.5500	4.5500	4.4500	4.4500	-6.316%	181	5,499	+31.461%
2026-07-08	4.9000	5.2500	4.7500	4.7500	-3.061%	2,052	5,549	+23.158%
2026-07-07	4.6500	5.0500	4.6500	4.9000	+27.604%	504	3,500	+19.388%
2026-07-06	3.8400	3.8400	3.8300	3.8400	-12.727%	10	3,218	+52.344%
2026-07-02	3.6200	4.4000	3.5000	4.4000	+20.879%	180	3,084	+32.955%
2026-07-01	3.2500	3.6400	3.2500	3.6400	+23.810%	84	3,084	+60.714%
2026-06-30	3.0100	3.0100	2.9400	2.9400	-13.529%	6	3,031	+98.980%
2026-06-29	3.8700	3.8700	3.4000	3.4000	-6.849%	18	3,027	+72.059%
2026-06-26	3.8000	3.8000	3.5500	3.6500	-2.667%	46	3,036	+60.274%
2026-06-24	3.6000	3.7500	3.4300	3.7500	+7.450%	94	3,029	+56.000%
2026-06-23	3.5600	3.5600	3.4500	3.4900	+10.794%	79	2,949	+67.622%
2026-06-22	3.0500	3.4000	3.0500	3.1500	-7.625%	51	2,901	+85.714%
2026-06-18	3.3000	3.7000	3.3000	3.4100	-14.750%	74	2,941	+71.554%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-8.046%	5	2,941	+46.250%
2026-06-16	3.7600	4.3500	3.7000	4.3500	+16.000%	34	2,941	+34.483%
2026-06-15	3.7200	3.7500	3.6100	3.7500	-8.537%	230	2,932	+56.000%
2026-06-12	4.0900	4.1000	4.0600	4.1000	-4.651%	6	3,062	+42.683%
2026-06-11	4.7500	4.7900	4.3000	4.3000	-8.511%	5	3,057	+36.047%
2026-06-10	4.9500	4.9500	4.7000	4.7000	-15.921%	2	3,058	+24.468%
2026-06-09	4.6000	5.9000	4.6000	5.5900	+17.932%	131	3,059	+4.651%
2026-06-08	4.8100	4.8500	4.3500	4.7400	-14.595%	42	2,999	+23.418%
2026-06-05	4.6500	5.5500	4.6500	5.5500	+25.850%	83	2,988	+5.405%
2026-06-04	4.4100	4.4100	4.4100	4.4100	+2.558%	2	2,955	+32.653%
2026-06-03	4.3500	4.4500	4.2000	4.3000	-11.704%	7	2,953	+36.047%
2026-06-02	5.2500	5.2500	4.8700	4.8700	-0.612%	4	2,952	+20.123%
2026-06-01	4.7500	5.0400	4.7400	4.9000	+11.364%	63	2,949	+19.388%
2026-05-29	3.7400	4.4000	3.7400	4.4000	+18.919%	29	2,899	+32.955%
2026-05-28	3.8000	3.8500	3.7000	3.7000	-2.632%	7	2,887	+58.108%
2026-05-27	3.7000	4.0500	3.6000	3.8000	-1.042%	53	2,884	+53.947%
2026-05-26	3.7300	3.8400	3.6500	3.8400	0.000%	21	2,870	+52.344%
2026-05-22	3.8500	3.8500	3.7500	3.8400	-4.000%	27	2,862	+52.344%
2026-05-21	4.2800	4.2800	3.9900	4.0000	-8.046%	62	2,859	+46.250%
2026-05-20	4.2400	4.4000	4.0500	4.3500	-5.844%	53	2,859	+34.483%
2026-05-19	5.2500	5.3200	4.5000	4.6200	-6.098%	331	2,640	+26.623%
2026-05-18	4.6200	5.1500	4.6200	4.9200	-4.466%	60	2,640	+18.902%
2026-05-15	5.3500	5.3500	5.1100	5.1500	+8.421%	19	2,640	+13.592%
2026-05-14	5.0000	5.0000	4.6500	4.7500	+6.502%	178	2,587	+23.158%
2026-05-13	4.5500	4.5500	4.4400	4.4600	-3.043%	22	2,486	+31.166%
2026-05-12	4.6000	4.9000	4.6000	4.6000	+1.770%	59	2,486	+27.174%
2026-05-11	4.2000	4.5300	4.2000	4.5200	-1.310%	124	2,486	+29.425%
2026-05-08	4.7200	4.7200	4.4500	4.5800	-7.475%	42	2,434	+27.729%
2026-05-07	4.8500	4.9500	4.8400	4.9500	+2.062%	15	2,424	+18.182%
2026-05-06	5.0500	5.2700	4.8000	4.8500	-7.795%	72	2,411	+20.619%
2026-05-05	5.4600	5.5000	5.2000	5.2600	-14.749%	35	2,361	+11.217%
2026-05-04	6.2000	6.4200	6.1700	6.1700	+0.325%	160	2,348	-5.186%
2026-05-01	6.4600	6.4600	5.9800	6.1500	-6.818%	74	2,442	-4.878%
2026-04-30	6.5000	6.6000	6.3000	6.6000	+1.227%	213	2,442	-11.364%
2026-04-29	6.8800	7.1800	6.5000	6.5200	-12.483%	731	2,292	-10.276%
2026-04-28	8.3500	8.3500	7.4500	7.4500	-3.871%	1,394	2,186	-21.477%
2026-04-27	7.8300	8.1000	7.6500	7.7500	-4.908%	212	1,584	-24.516%
2026-04-24	7.2000	8.6100	7.2000	8.1500	-33.469%	400	1,542	-28.221%
2026-04-23	12.4000	12.4000	11.7000	12.2500	-3.009%	269	1,255	-52.245%
2026-04-22	11.5000	12.6300	11.4800	12.6300	+3.525%	169	1,107	-53.682%
2026-04-21	11.8200	12.3000	11.8200	12.2000	-1.613%	14	946	-52.049%
2026-04-20	12.0000	12.5500	11.9800	12.4000	+5.085%	104	946	-52.823%
2026-04-17	11.3400	11.8000	11.1000	11.8000	-0.840%	17	944	-50.424%
2026-04-16	12.4500	12.4500	11.7500	11.9000	-6.667%	92	945	-50.840%
2026-04-15	13.3500	13.3500	12.7500	12.7500	-4.851%	19	950	-54.118%
2026-04-14	13.3000	13.5700	13.1000	13.4000	+3.876%	118	950	-56.343%
2026-04-13	13.2000	13.3000	12.6000	12.9000	-4.727%	88	914	-54.651%
2026-04-10	13.5000	13.7500	13.3900	13.5400	-3.355%	102	910	-56.795%
2026-04-09	14.4200	14.6200	13.9200	14.0100	-7.829%	6	900	-58.244%
2026-04-08	15.3500	15.3500	15.2000	15.2000	-40.039%	7	899	-61.513%
2026-03-30	25.3500	25.3500	25.3500	25.3500	+18.182%	1	897	-76.923%
2026-03-10	21.3500	21.4500	21.3100	21.4500	-6.536%	34	897	-72.727%
2026-03-09	22.9500	22.9500	22.9500	22.9500	0.000%	1	897	-74.510%
2026-02-26	22.8500	22.9500	22.8500	22.9500	+1.101%	2	898	-74.510%
2026-02-25	22.7000	22.7000	22.7000	22.7000	-5.809%	2	898	-74.229%
2026-02-23	24.1000	24.1000	24.1000	24.1000	+7.350%	2	898	-75.726%
2026-02-18	22.4800	22.4800	22.4500	22.4500	-2.603%	2	897	-73.942%
2026-01-23	24.0000	24.0000	23.0500	23.0500	+22.281%	42	897	-74.620%
2026-01-21	19.5800	19.5800	18.7500	18.8500	-15.584%	92	868	-68.966%
2026-01-13	22.2800	22.4500	22.0000	22.3300	-16.523%	21	863	-73.802%
2026-01-06	26.7500	26.7500	26.7500	26.7500	-8.859%	40	873	-78.131%
2025-12-19	29.3500	29.3500	28.6300	29.3500	+18.826%	4	873	-80.068%
2025-12-03	24.7000	24.7000	24.7000	24.7000	+3.564%	1	872	-76.316%
2025-12-02	25.5400	25.5500	23.8500	23.8500	-10.507%	43	873	-75.472%
2025-12-01	26.6500	26.6500	26.6500	26.6500	-0.745%	25	833	-78.049%
2025-11-28	26.8500	26.8500	26.8500	26.8500	-11.240%	60	858	-78.212%
2025-11-19	30.2500	30.2500	30.2500	30.2500	+5.585%	1	918	-80.661%
2025-11-11	28.6500	28.6500	28.6500	28.6500	-0.348%	1	919	-79.581%
2025-11-05	28.7500	28.7500	28.7500	28.7500	-0.519%	45	919	-79.652%
2025-11-04	28.9000	28.9000	28.9000	28.9000	+10.940%	40	874	-79.758%
2025-10-28	26.5500	26.5500	26.0500	26.0500	-10.940%	46	834	-77.543%
2025-10-10	29.2500	29.2500	29.2500	29.2500	-1.015%	45	878	-80.000%
2025-10-07	29.5500	29.5500	29.5500	29.5500	-3.746%	3	830	-80.203%
2025-10-01	32.0500	32.0500	30.7000	30.7000	-4.658%	31	830	-80.945%
2025-09-30	32.6000	32.6000	32.2000	32.2000	+1.577%	26	799	-81.832%
2025-09-29	31.8500	31.8500	31.3000	31.7000	+2.423%	53	775	-81.546%
2025-09-26	31.4000	31.4000	30.6000	30.9500	-3.281%	617	727	-81.099%
2025-09-25	34.1000	34.1000	32.0000	32.0000	-9.885%	294	293	-81.719%
2025-09-19	35.5100	35.5100	35.5100	35.5100	+61.409%	1	1	-83.526%
2024-03-07	22.0000	22.0000	22.0000	22.0000	-5.983%	5	8	-73.409%
2024-01-31	23.4000	23.4000	23.4000	23.4000	+1.739%	2	8	-75.000%
2024-01-30	23.0000	23.0000	23.0000	23.0000	+0.437%	2	7	-74.565%
2024-01-26	22.5000	22.9000	22.5000	22.9000	+13.874%	4	7	-74.454%
2024-01-19	20.1100	20.1100	20.1100	20.1100	-3.224%	6	11	-70.910%
2024-01-18	20.7800	20.7800	20.7800	20.7800	0.000%	5	5	-71.848%