Dark

INTC20261218P70
INTC Dec 18 2026 70.00 Put (INTC261218P00070000)
option OPRA

EOD

Sep 2, 2026

3.10-10.145%(-0.35)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.4100	3.5300	3.0000	3.1000	-10.145%	115	28,035	0.000%
2026-09-01	3.8000	3.9500	3.2800	3.4500	+5.183%	377	28,020	-10.145%
2026-08-31	3.3400	3.4500	3.1500	3.2800	-6.286%	371	27,957	-5.488%
2026-08-28	3.6000	3.7300	3.1900	3.5000	-1.408%	205	27,876	-11.429%
2026-08-27	3.8500	3.8500	3.3900	3.5500	-15.476%	350	27,870	-12.676%
2026-08-26	4.5000	4.6200	4.2000	4.2000	-4.545%	689	27,736	-26.190%
2026-08-25	4.0500	4.4000	4.0500	4.4000	-4.348%	967	27,906	-29.545%
2026-08-24	4.6000	5.0000	4.4200	4.6000	+6.481%	2,119	27,145	-32.609%
2026-08-21	4.1000	4.3700	3.9800	4.3200	+7.196%	4,973	25,736	-28.241%
2026-08-20	4.0500	4.2000	3.9000	4.0300	+4.675%	908	21,716	-23.077%
2026-08-19	3.1000	4.2000	3.1000	3.8500	+7.843%	982	21,360	-19.481%
2026-08-18	3.4800	3.8000	3.4000	3.5700	+27.500%	1,302	21,314	-13.165%
2026-08-17	2.9200	3.0000	2.7000	2.8000	-9.677%	520	21,385	+10.714%
2026-08-14	3.2100	3.3500	3.0400	3.1000	-3.125%	31	21,201	0.000%
2026-08-13	3.3000	3.3000	2.9700	3.2000	-1.538%	5,381	21,163	-3.125%
2026-08-12	3.5000	3.6500	3.2300	3.2500	-21.687%	8,031	15,950	-4.615%
2026-08-11	4.7500	4.7500	4.1500	4.1500	-7.778%	1,001	9,170	-25.301%
2026-08-10	5.0000	5.0000	4.1900	4.5000	-1.961%	106	8,286	-31.111%
2026-08-07	5.0000	5.0500	4.5900	4.5900	-9.109%	32	8,257	-32.462%
2026-08-06	5.6500	5.6500	4.8400	5.0500	+2.642%	52	8,260	-38.614%
2026-08-05	5.6600	5.6600	4.9200	4.9200	-11.828%	56	8,286	-36.992%
2026-08-04	5.7500	5.7800	5.4000	5.5800	-16.841%	118	8,292	-44.444%
2026-08-03	7.5900	7.5900	6.7100	6.7100	+0.902%	106	8,321	-53.800%
2026-07-31	6.0000	7.0000	6.0000	6.6500	-6.338%	93	8,288	-53.383%
2026-07-30	7.9000	7.9000	6.6000	7.1000	-24.064%	151	8,269	-56.338%
2026-07-29	8.2700	9.5000	8.2700	9.3500	+11.976%	1,350	8,238	-66.845%
2026-07-28	7.7500	9.1000	7.7500	8.3500	+17.606%	353	7,210	-62.874%
2026-07-27	7.0000	7.8100	7.0000	7.1000	-3.270%	389	7,223	-56.338%
2026-07-24	6.6500	7.3500	6.4000	7.3400	+7.310%	492	7,520	-57.766%
2026-07-23	6.8600	6.9500	6.4000	6.8400	+2.857%	137	7,701	-54.678%
2026-07-22	6.6500	6.6500	6.1500	6.6500	+5.556%	68	7,749	-53.383%
2026-07-21	6.6500	6.6500	6.2500	6.3000	-15.094%	1,240	7,704	-50.794%
2026-07-20	7.3000	7.4200	7.1000	7.4200	-8.168%	1,046	8,073	-58.221%
2026-07-17	7.8000	8.6500	7.5000	8.0800	+6.316%	246	7,373	-61.634%
2026-07-16	6.7000	7.6000	6.7000	7.6000	+16.386%	373	7,291	-59.211%
2026-07-15	5.8200	6.8700	5.8200	6.5300	+13.565%	122	7,120	-52.527%
2026-07-14	5.9500	6.0600	5.7500	5.7500	-8.000%	34	7,190	-46.087%
2026-07-13	6.2300	6.5000	6.1000	6.2500	+10.619%	183	7,197	-50.400%
2026-07-10	6.0000	6.0000	5.5500	5.6500	-0.877%	49	7,099	-45.133%
2026-07-09	5.4000	5.7000	5.4000	5.7000	-6.557%	17	7,065	-45.614%
2026-07-08	6.3000	6.7500	6.1000	6.1000	-3.175%	63	7,068	-49.180%
2026-07-07	5.8500	6.4000	5.8000	6.3000	+31.250%	1,250	7,029	-50.794%
2026-07-06	4.9500	4.9500	4.7300	4.8000	-13.514%	118	7,847	-35.417%
2026-07-02	4.4500	5.6000	4.4500	5.5500	+20.652%	232	7,899	-44.144%
2026-07-01	4.1000	4.6000	4.1000	4.6000	+24.324%	112	7,899	-32.609%
2026-06-30	4.0000	4.0000	3.6800	3.7000	-18.681%	75	7,933	-16.216%
2026-06-29	4.7500	5.1000	4.5500	4.5500	-0.438%	76	7,920	-31.868%
2026-06-26	4.9800	4.9900	4.5000	4.5700	+3.864%	43	7,921	-32.166%
2026-06-25	4.0500	5.0000	4.0500	4.4000	-5.376%	80	7,928	-29.545%
2026-06-24	4.6500	4.7000	4.3500	4.6500	+0.216%	93	7,932	-33.333%
2026-06-23	4.5000	4.6500	4.3200	4.6400	+18.670%	56	7,868	-33.190%
2026-06-22	4.2000	4.2500	3.9100	3.9100	-10.115%	228	7,890	-20.716%
2026-06-18	4.3500	4.6100	4.3000	4.3500	-19.444%	215	7,820	-28.736%
2026-06-17	5.3700	5.4000	5.3700	5.4000	-1.818%	2	7,820	-42.593%
2026-06-16	4.6500	5.5000	4.6400	5.5000	+14.583%	55	7,820	-43.636%
2026-06-15	4.5500	4.8000	4.5500	4.8000	-7.514%	8,569	7,820	-35.417%
2026-06-12	5.2400	5.2700	5.0500	5.1900	-4.771%	560	14,876	-40.270%
2026-06-11	5.6400	6.0800	5.4400	5.4500	-16.794%	92	15,370	-43.119%
2026-06-10	6.2400	6.7100	6.1500	6.5500	-1.652%	14	15,383	-52.672%
2026-06-09	5.7000	7.7100	5.7000	6.6600	+8.824%	345	15,382	-53.453%
2026-06-08	6.1000	6.2000	5.8600	6.1200	-17.297%	139	15,227	-49.346%
2026-06-05	6.3000	7.4000	6.1500	7.4000	+38.577%	168	15,246	-58.108%
2026-06-04	6.0000	6.0000	5.3200	5.3400	-5.487%	95	15,225	-41.948%
2026-06-03	5.2500	5.7400	5.2500	5.6500	-10.317%	267	15,225	-45.133%
2026-06-02	6.5000	6.7000	6.2100	6.3000	+1.286%	38	15,426	-50.794%
2026-06-01	6.2200	6.7300	6.0500	6.2200	+15.185%	70	15,403	-50.161%
2026-05-29	4.4000	5.4000	4.4000	5.4000	+12.500%	89	15,349	-42.593%
2026-05-28	4.8500	5.0500	4.7200	4.8000	-1.235%	771	15,324	-35.417%
2026-05-27	4.6500	5.2500	4.6500	4.8600	+0.621%	69	14,698	-36.214%
2026-05-26	4.8000	5.0500	4.6500	4.8300	-2.817%	539	14,702	-35.818%
2026-05-22	4.9500	4.9900	4.8000	4.9700	-3.495%	119	14,281	-37.626%
2026-05-21	5.4000	5.5400	5.0500	5.1500	-3.918%	120	14,332	-39.806%
2026-05-20	5.2400	5.6800	5.2400	5.3600	-9.153%	251	14,332	-42.164%
2026-05-19	6.2100	6.9100	5.9000	5.9000	-6.051%	347	13,847	-47.458%
2026-05-18	5.8000	6.7100	5.6000	6.2800	-3.385%	10,621	13,847	-50.637%
2026-05-15	6.5800	6.8000	6.3500	6.5000	+11.111%	376	13,847	-52.308%
2026-05-14	5.9500	6.2300	5.7500	5.8500	+1.386%	105	4,346	-47.009%
2026-05-13	5.6200	5.8000	5.6000	5.7700	-1.368%	18	4,339	-46.274%
2026-05-12	5.7500	6.2500	5.7500	5.8500	+4.651%	164	4,339	-47.009%
2026-05-11	5.3000	5.7500	5.2000	5.5900	-4.444%	343	4,339	-44.544%
2026-05-08	5.9500	6.0000	5.5000	5.8500	-7.143%	792	4,312	-47.009%
2026-05-07	6.4700	6.4700	6.1100	6.3000	+1.613%	22	3,664	-50.794%
2026-05-06	6.5000	6.6500	6.1600	6.2000	-8.555%	116	3,653	-50.000%
2026-05-05	7.1000	7.1000	6.5900	6.7800	-15.144%	104	3,586	-54.277%
2026-05-04	7.8300	8.1500	7.8000	7.9900	+2.436%	44	3,523	-61.202%
2026-05-01	7.6500	7.9500	7.6000	7.8000	-6.024%	1,232	2,372	-60.256%
2026-04-30	8.3000	8.6000	8.1000	8.3000	-0.240%	512	2,372	-62.651%
2026-04-29	8.9500	9.1000	8.3000	8.3200	-12.421%	689	1,914	-62.740%
2026-04-28	10.5500	10.5500	9.5000	9.5000	-1.554%	625	1,431	-67.368%
2026-04-27	10.1500	10.2000	9.6500	9.6500	-6.311%	388	1,233	-67.876%
2026-04-24	10.3500	11.0000	9.3100	10.3000	-32.680%	356	1,101	-69.903%
2026-04-23	14.9900	15.3000	14.4400	15.3000	-2.236%	330	1,222	-79.739%
2026-04-22	15.2700	15.6600	15.1200	15.6500	+3.642%	52	957	-80.192%
2026-04-21	15.1000	15.1000	15.1000	15.1000	-2.581%	1	961	-79.470%
2026-04-20	15.1000	15.5000	15.0000	15.5000	+8.392%	8	961	-80.000%
2026-04-17	14.2500	14.6500	13.8000	14.3000	-1.651%	118	956	-78.322%
2026-04-16	15.7000	15.7000	14.5000	14.5400	-12.410%	35	880	-78.680%
2026-04-15	16.6000	16.6000	16.6000	16.6000	-1.775%	1	878	-81.325%
2026-04-14	16.7900	16.9200	16.7700	16.9000	+6.289%	31	877	-81.657%
2026-04-13	16.2000	16.2000	15.6700	15.9000	-4.961%	35	877	-80.503%
2026-04-10	16.8500	16.8500	16.6000	16.7300	-2.449%	147	877	-81.470%
2026-04-09	17.2000	17.2000	17.1500	17.1500	-31.944%	8	735	-81.924%
2026-03-25	25.3000	25.3000	25.2000	25.2000	-5.263%	15	732	-87.698%
2026-03-12	26.6000	26.6000	26.6000	26.6000	-2.564%	6	732	-88.346%
2026-02-26	27.3000	27.3000	27.3000	27.3000	+1.487%	2	732	-88.645%
2026-02-25	26.9000	26.9000	26.8500	26.9000	-2.712%	234	731	-88.476%
2026-02-19	27.6500	27.6500	27.6500	27.6500	+5.736%	20	731	-88.788%
2026-02-13	26.1500	26.1500	26.1500	26.1500	+4.810%	30	731	-88.145%
2026-02-11	24.9500	24.9500	24.9500	24.9500	+3.313%	30	731	-87.575%
2026-02-09	24.1500	24.1500	24.1500	24.1500	-17.577%	2	731	-87.164%
2026-01-26	29.3000	29.3000	29.3000	29.3000	+6.545%	5	731	-89.420%
2026-01-23	26.8000	27.5000	26.8000	27.5000	+24.547%	10	731	-88.727%
2026-01-22	22.0800	22.0800	22.0800	22.0800	-4.663%	5	721	-85.960%
2026-01-21	23.1600	23.1600	23.1600	23.1600	-9.034%	1	716	-86.615%
2026-01-15	25.4000	25.4600	25.4000	25.4600	+0.039%	2	716	-87.824%
2026-01-14	25.5100	25.5500	25.4500	25.4500	-6.777%	40	718	-87.819%
2026-01-12	27.3000	27.3000	27.3000	27.3000	-13.333%	5	690	-88.645%
2025-12-11	31.5000	31.5000	31.5000	31.5000	+8.997%	55	689	-90.159%
2025-12-03	28.9000	28.9000	28.9000	28.9000	-0.858%	1	744	-89.273%
2025-12-02	29.5500	29.5500	29.1500	29.1500	-14.516%	113	745	-89.365%
2025-11-06	34.1000	34.1000	34.1000	34.1000	+0.590%	16	690	-90.909%
2025-11-04	33.9000	34.0000	33.9000	33.9000	+10.459%	15	690	-90.855%
2025-10-28	30.6900	30.6900	30.6900	30.6900	-8.525%	6	690	-89.899%
2025-10-20	33.6600	33.6600	33.5500	33.5500	-1.032%	16	690	-90.760%
2025-10-13	33.9000	33.9000	33.9000	33.9000	-1.022%	10	676	-90.855%
2025-10-03	33.5000	34.2500	33.5000	34.2500	+0.735%	8	676	-90.949%
2025-10-02	34.4500	34.5800	33.9500	34.0000	-4.628%	29	668	-90.882%
2025-10-01	36.7500	36.9500	35.5000	35.6500	-4.295%	84	641	-91.304%
2025-09-30	37.4500	37.4500	36.9500	37.2500	+2.759%	66	558	-91.678%
2025-09-29	36.3500	36.6500	36.0500	36.2500	+2.257%	61	493	-91.448%
2025-09-26	35.8100	36.0000	35.2000	35.4500	-3.668%	94	432	-91.255%
2025-09-25	37.5500	37.7000	36.6000	36.8000	-9.136%	329	340	-91.576%
2025-09-19	39.7700	40.5000	39.7700	40.5000	-20.495%	17	16	-92.346%
2025-08-01	50.9400	50.9400	50.9400	50.9400	+2.660%	1	3	-93.914%
2025-06-06	49.5400	49.6200	49.5400	49.6200	+2.946%	40	3	-93.753%
2025-05-14	48.2000	48.2000	48.2000	48.2000	-2.901%	1	1	-93.568%
2025-01-07	49.6400	49.6400	49.6400	49.6400	+1.513%	5	1	-93.755%
2024-12-16	48.9000	48.9000	48.9000	48.9000	-0.912%	2	1	-93.661%
2024-12-12	49.3500	49.3500	49.3500	49.3500	+0.714%	2	1	-93.718%
2024-12-09	49.0000	49.0000	49.0000	49.0000	+8.287%	1	1	-93.673%
2024-11-06	45.2500	45.2500	45.2500	45.2500	-3.415%	2	1	-93.149%
2024-11-05	46.8500	46.8500	46.8500	46.8500	-0.951%	3	1	-93.383%
2024-11-01	47.3000	47.3000	47.3000	47.3000	-0.316%	8	1	-93.446%
2024-10-30	47.4500	47.4500	47.4500	47.4500	+1.022%	4	1	-93.467%
2024-10-28	46.9700	46.9700	46.9700	46.9700	+0.471%	4	1	-93.400%
2024-10-25	46.7500	46.7500	46.7500	46.7500	-1.786%	8	1	-93.369%
2024-10-22	47.6000	47.6000	47.6000	47.6000	+0.211%	4	1	-93.487%
2024-10-17	47.5000	47.5000	47.5000	47.5000	+4.258%	5	1	-93.474%
2024-09-27	45.5600	45.5600	45.5600	45.5600	-0.935%	4	1	-93.196%
2024-09-26	45.9900	45.9900	45.9900	45.9900	-2.522%	1	1	-93.259%
2024-09-24	47.1800	47.1800	47.1800	47.1800	-7.490%	1	1	-93.429%
2024-09-09	51.0000	51.0000	51.0000	51.0000	+0.592%	1	1	-93.922%
2024-09-06	50.7000	50.7000	50.7000	50.7000	+0.715%	2	1	-93.886%
2024-09-04	50.3400	50.3400	50.3400	50.3400	+2.006%	1	101	-93.842%
2024-08-22	49.3000	49.3500	49.3000	49.3500	-0.983%	20	101	-93.718%
2024-08-07	49.8400	49.8400	49.8400	49.8400	-0.420%	1	101	-93.780%
2024-08-05	48.5000	50.2300	48.5000	50.0500	+40.000%	101	101	-93.806%
2024-07-08	35.7500	35.7500	35.7500	35.7500	-5.298%	1	1	-91.329%
2024-07-05	37.7500	37.7500	37.7500	37.7500	-4.551%	2	1	-91.788%
2024-06-06	39.5500	39.5500	39.5500	39.5500	-0.578%	1	1	-92.162%
2024-05-30	39.6200	39.7800	39.6200	39.7800	+4.191%	10	1	-92.207%
2024-05-16	38.0600	38.1800	38.0600	38.1800	-2.103%	3	1	-91.881%
2024-05-06	39.0000	39.0000	39.0000	39.0000	-0.637%	2	1	-92.051%
2024-04-26	38.2500	39.2500	38.2500	39.2500	+9.028%	12	7	-92.102%
2024-04-22	36.0000	36.0000	36.0000	36.0000	+11.455%	1	1	-91.389%
2024-04-09	32.3000	32.3000	32.3000	32.3000	+10.239%	1	12	-90.402%
2024-03-25	29.3000	29.3000	29.3000	29.3000	+4.568%	2	22	-89.420%
2024-03-21	28.0200	28.0200	28.0200	28.0200	+4.944%	1	22	-88.936%
2024-03-01	26.9000	26.9000	26.7000	26.7000	-5.487%	30	21	-88.390%
2024-02-28	28.2500	28.2500	28.2500	28.2500	+4.630%	3	32	-89.027%
2024-02-21	27.0000	27.0000	27.0000	27.0000	-1.996%	1	29	-88.519%
2024-02-16	27.5500	27.5500	27.5500	27.5500	-2.650%	2	28	-88.748%
2024-02-05	28.3000	28.3000	28.3000	28.3000	+1.071%	1	28	-89.046%
2024-02-02	27.4400	28.2000	27.4400	28.0000	+0.719%	6	29	-88.929%
2024-01-31	27.8000	27.8000	27.8000	27.8000	+0.907%	1	27	-88.849%
2024-01-30	27.3000	27.5500	27.3000	27.5500	+2.037%	2	27	-88.748%
2024-01-26	27.1000	27.1000	26.6500	27.0000	+18.734%	17	28	-88.519%
2024-01-25	22.7400	22.7400	22.7400	22.7400	-7.861%	10	13	-86.368%
2024-01-19	24.6800	24.6800	24.6800	24.6800	0.000%	3	3	-87.439%