Dark

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

EOD

Jul 16, 2026

7.60+16.386%(+1.07)373

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.7000	7.6000	6.7000	7.6000	+16.386%	373	7,291	0.000%
2026-07-15	5.8200	6.8700	5.8200	6.5300	+13.565%	122	7,120	+16.386%
2026-07-14	5.9500	6.0600	5.7500	5.7500	-8.000%	34	7,190	+32.174%
2026-07-13	6.2300	6.5000	6.1000	6.2500	+10.619%	183	7,197	+21.600%
2026-07-10	6.0000	6.0000	5.5500	5.6500	-0.877%	49	7,099	+34.513%
2026-07-09	5.4000	5.7000	5.4000	5.7000	-6.557%	17	7,065	+33.333%
2026-07-08	6.3000	6.7500	6.1000	6.1000	-3.175%	63	7,068	+24.590%
2026-07-07	5.8500	6.4000	5.8000	6.3000	+31.250%	1,250	7,029	+20.635%
2026-07-06	4.9500	4.9500	4.7300	4.8000	-13.514%	118	7,847	+58.333%
2026-07-02	4.4500	5.6000	4.4500	5.5500	+20.652%	232	7,899	+36.937%
2026-07-01	4.1000	4.6000	4.1000	4.6000	+24.324%	112	7,899	+65.217%
2026-06-30	4.0000	4.0000	3.6800	3.7000	-18.681%	75	7,933	+105.405%
2026-06-29	4.7500	5.1000	4.5500	4.5500	-0.438%	76	7,920	+67.033%
2026-06-26	4.9800	4.9900	4.5000	4.5700	+3.864%	43	7,921	+66.302%
2026-06-25	4.0500	5.0000	4.0500	4.4000	-5.376%	80	7,928	+72.727%
2026-06-24	4.6500	4.7000	4.3500	4.6500	+0.216%	93	7,932	+63.441%
2026-06-23	4.5000	4.6500	4.3200	4.6400	+18.670%	56	7,868	+63.793%
2026-06-22	4.2000	4.2500	3.9100	3.9100	-10.115%	228	7,890	+94.373%
2026-06-18	4.3500	4.6100	4.3000	4.3500	-19.444%	215	7,820	+74.713%
2026-06-17	5.3700	5.4000	5.3700	5.4000	-1.818%	2	7,820	+40.741%
2026-06-16	4.6500	5.5000	4.6400	5.5000	+14.583%	55	7,820	+38.182%
2026-06-15	4.5500	4.8000	4.5500	4.8000	-7.514%	8,569	7,820	+58.333%
2026-06-12	5.2400	5.2700	5.0500	5.1900	-4.771%	560	14,876	+46.435%
2026-06-11	5.6400	6.0800	5.4400	5.4500	-16.794%	92	15,370	+39.450%
2026-06-10	6.2400	6.7100	6.1500	6.5500	-1.652%	14	15,383	+16.031%
2026-06-09	5.7000	7.7100	5.7000	6.6600	+8.824%	345	15,382	+14.114%
2026-06-08	6.1000	6.2000	5.8600	6.1200	-17.297%	139	15,227	+24.183%
2026-06-05	6.3000	7.4000	6.1500	7.4000	+38.577%	168	15,246	+2.703%
2026-06-04	6.0000	6.0000	5.3200	5.3400	-5.487%	95	15,225	+42.322%
2026-06-03	5.2500	5.7400	5.2500	5.6500	-10.317%	267	15,225	+34.513%
2026-06-02	6.5000	6.7000	6.2100	6.3000	+1.286%	38	15,426	+20.635%
2026-06-01	6.2200	6.7300	6.0500	6.2200	+15.185%	70	15,403	+22.186%
2026-05-29	4.4000	5.4000	4.4000	5.4000	+12.500%	89	15,349	+40.741%
2026-05-28	4.8500	5.0500	4.7200	4.8000	-1.235%	771	15,324	+58.333%
2026-05-27	4.6500	5.2500	4.6500	4.8600	+0.621%	69	14,698	+56.379%
2026-05-26	4.8000	5.0500	4.6500	4.8300	-2.817%	539	14,702	+57.350%
2026-05-22	4.9500	4.9900	4.8000	4.9700	-3.495%	119	14,281	+52.918%
2026-05-21	5.4000	5.5400	5.0500	5.1500	-3.918%	120	14,332	+47.573%
2026-05-20	5.2400	5.6800	5.2400	5.3600	-9.153%	251	14,332	+41.791%
2026-05-19	6.2100	6.9100	5.9000	5.9000	-6.051%	347	13,847	+28.814%
2026-05-18	5.8000	6.7100	5.6000	6.2800	-3.385%	10,621	13,847	+21.019%
2026-05-15	6.5800	6.8000	6.3500	6.5000	+11.111%	376	13,847	+16.923%
2026-05-14	5.9500	6.2300	5.7500	5.8500	+1.386%	105	4,346	+29.915%
2026-05-13	5.6200	5.8000	5.6000	5.7700	-1.368%	18	4,339	+31.716%
2026-05-12	5.7500	6.2500	5.7500	5.8500	+4.651%	164	4,339	+29.915%
2026-05-11	5.3000	5.7500	5.2000	5.5900	-4.444%	343	4,339	+35.957%
2026-05-08	5.9500	6.0000	5.5000	5.8500	-7.143%	792	4,312	+29.915%
2026-05-07	6.4700	6.4700	6.1100	6.3000	+1.613%	22	3,664	+20.635%
2026-05-06	6.5000	6.6500	6.1600	6.2000	-8.555%	116	3,653	+22.581%
2026-05-05	7.1000	7.1000	6.5900	6.7800	-15.144%	104	3,586	+12.094%
2026-05-04	7.8300	8.1500	7.8000	7.9900	+2.436%	44	3,523	-4.881%
2026-05-01	7.6500	7.9500	7.6000	7.8000	-6.024%	1,232	2,372	-2.564%
2026-04-30	8.3000	8.6000	8.1000	8.3000	-0.240%	512	2,372	-8.434%
2026-04-29	8.9500	9.1000	8.3000	8.3200	-12.421%	689	1,914	-8.654%
2026-04-28	10.5500	10.5500	9.5000	9.5000	-1.554%	625	1,431	-20.000%
2026-04-27	10.1500	10.2000	9.6500	9.6500	-6.311%	388	1,233	-21.244%
2026-04-24	10.3500	11.0000	9.3100	10.3000	-32.680%	356	1,101	-26.214%
2026-04-23	14.9900	15.3000	14.4400	15.3000	-2.236%	330	1,222	-50.327%
2026-04-22	15.2700	15.6600	15.1200	15.6500	+3.642%	52	957	-51.438%
2026-04-21	15.1000	15.1000	15.1000	15.1000	-2.581%	1	961	-49.669%
2026-04-20	15.1000	15.5000	15.0000	15.5000	+8.392%	8	961	-50.968%
2026-04-17	14.2500	14.6500	13.8000	14.3000	-1.651%	118	956	-46.853%
2026-04-16	15.7000	15.7000	14.5000	14.5400	-12.410%	35	880	-47.730%
2026-04-15	16.6000	16.6000	16.6000	16.6000	-1.775%	1	878	-54.217%
2026-04-14	16.7900	16.9200	16.7700	16.9000	+6.289%	31	877	-55.030%
2026-04-13	16.2000	16.2000	15.6700	15.9000	-4.961%	35	877	-52.201%
2026-04-10	16.8500	16.8500	16.6000	16.7300	-2.449%	147	877	-54.573%
2026-04-09	17.2000	17.2000	17.1500	17.1500	-31.944%	8	735	-55.685%
2026-03-25	25.3000	25.3000	25.2000	25.2000	-5.263%	15	732	-69.841%
2026-03-12	26.6000	26.6000	26.6000	26.6000	-2.564%	6	732	-71.429%
2026-02-26	27.3000	27.3000	27.3000	27.3000	+1.487%	2	732	-72.161%
2026-02-25	26.9000	26.9000	26.8500	26.9000	-2.712%	234	731	-71.747%
2026-02-19	27.6500	27.6500	27.6500	27.6500	+5.736%	20	731	-72.514%
2026-02-13	26.1500	26.1500	26.1500	26.1500	+4.810%	30	731	-70.937%
2026-02-11	24.9500	24.9500	24.9500	24.9500	+3.313%	30	731	-69.539%
2026-02-09	24.1500	24.1500	24.1500	24.1500	-17.577%	2	731	-68.530%
2026-01-26	29.3000	29.3000	29.3000	29.3000	+6.545%	5	731	-74.061%
2026-01-23	26.8000	27.5000	26.8000	27.5000	+24.547%	10	731	-72.364%
2026-01-22	22.0800	22.0800	22.0800	22.0800	-4.663%	5	721	-65.580%
2026-01-21	23.1600	23.1600	23.1600	23.1600	-9.034%	1	716	-67.185%
2026-01-15	25.4000	25.4600	25.4000	25.4600	+0.039%	2	716	-70.149%
2026-01-14	25.5100	25.5500	25.4500	25.4500	-6.777%	40	718	-70.138%
2026-01-12	27.3000	27.3000	27.3000	27.3000	-13.333%	5	690	-72.161%
2025-12-11	31.5000	31.5000	31.5000	31.5000	+8.997%	55	689	-75.873%
2025-12-03	28.9000	28.9000	28.9000	28.9000	-0.858%	1	744	-73.702%
2025-12-02	29.5500	29.5500	29.1500	29.1500	-14.516%	113	745	-73.928%
2025-11-06	34.1000	34.1000	34.1000	34.1000	+0.590%	16	690	-77.713%
2025-11-04	33.9000	34.0000	33.9000	33.9000	+10.459%	15	690	-77.581%
2025-10-28	30.6900	30.6900	30.6900	30.6900	-8.525%	6	690	-75.236%
2025-10-20	33.6600	33.6600	33.5500	33.5500	-1.032%	16	690	-77.347%
2025-10-13	33.9000	33.9000	33.9000	33.9000	-1.022%	10	676	-77.581%
2025-10-03	33.5000	34.2500	33.5000	34.2500	+0.735%	8	676	-77.810%
2025-10-02	34.4500	34.5800	33.9500	34.0000	-4.628%	29	668	-77.647%
2025-10-01	36.7500	36.9500	35.5000	35.6500	-4.295%	84	641	-78.682%
2025-09-30	37.4500	37.4500	36.9500	37.2500	+2.759%	66	558	-79.597%
2025-09-29	36.3500	36.6500	36.0500	36.2500	+2.257%	61	493	-79.034%
2025-09-26	35.8100	36.0000	35.2000	35.4500	-3.668%	94	432	-78.561%
2025-09-25	37.5500	37.7000	36.6000	36.8000	-9.136%	329	340	-79.348%
2025-09-19	39.7700	40.5000	39.7700	40.5000	-20.495%	17	16	-81.235%
2025-08-01	50.9400	50.9400	50.9400	50.9400	+2.660%	1	3	-85.080%
2025-06-06	49.5400	49.6200	49.5400	49.6200	+2.946%	40	3	-84.684%
2025-05-14	48.2000	48.2000	48.2000	48.2000	-2.901%	1	1	-84.232%
2025-01-07	49.6400	49.6400	49.6400	49.6400	+1.513%	5	1	-84.690%
2024-12-16	48.9000	48.9000	48.9000	48.9000	-0.912%	2	1	-84.458%
2024-12-12	49.3500	49.3500	49.3500	49.3500	+0.714%	2	1	-84.600%
2024-12-09	49.0000	49.0000	49.0000	49.0000	+8.287%	1	1	-84.490%
2024-11-06	45.2500	45.2500	45.2500	45.2500	-3.415%	2	1	-83.204%
2024-11-05	46.8500	46.8500	46.8500	46.8500	-0.951%	3	1	-83.778%
2024-11-01	47.3000	47.3000	47.3000	47.3000	-0.316%	8	1	-83.932%
2024-10-30	47.4500	47.4500	47.4500	47.4500	+1.022%	4	1	-83.983%
2024-10-28	46.9700	46.9700	46.9700	46.9700	+0.471%	4	1	-83.819%
2024-10-25	46.7500	46.7500	46.7500	46.7500	-1.786%	8	1	-83.743%
2024-10-22	47.6000	47.6000	47.6000	47.6000	+0.211%	4	1	-84.034%
2024-10-17	47.5000	47.5000	47.5000	47.5000	+4.258%	5	1	-84.000%
2024-09-27	45.5600	45.5600	45.5600	45.5600	-0.935%	4	1	-83.319%
2024-09-26	45.9900	45.9900	45.9900	45.9900	-2.522%	1	1	-83.475%
2024-09-24	47.1800	47.1800	47.1800	47.1800	-7.490%	1	1	-83.891%
2024-09-09	51.0000	51.0000	51.0000	51.0000	+0.592%	1	1	-85.098%
2024-09-06	50.7000	50.7000	50.7000	50.7000	+0.715%	2	1	-85.010%
2024-09-04	50.3400	50.3400	50.3400	50.3400	+2.006%	1	101	-84.903%
2024-08-22	49.3000	49.3500	49.3000	49.3500	-0.983%	20	101	-84.600%
2024-08-07	49.8400	49.8400	49.8400	49.8400	-0.420%	1	101	-84.751%
2024-08-05	48.5000	50.2300	48.5000	50.0500	+40.000%	101	101	-84.815%
2024-07-08	35.7500	35.7500	35.7500	35.7500	-5.298%	1	1	-78.741%
2024-07-05	37.7500	37.7500	37.7500	37.7500	-4.551%	2	1	-79.868%
2024-06-06	39.5500	39.5500	39.5500	39.5500	-0.578%	1	1	-80.784%
2024-05-30	39.6200	39.7800	39.6200	39.7800	+4.191%	10	1	-80.895%
2024-05-16	38.0600	38.1800	38.0600	38.1800	-2.103%	3	1	-80.094%
2024-05-06	39.0000	39.0000	39.0000	39.0000	-0.637%	2	1	-80.513%
2024-04-26	38.2500	39.2500	38.2500	39.2500	+9.028%	12	7	-80.637%
2024-04-22	36.0000	36.0000	36.0000	36.0000	+11.455%	1	1	-78.889%
2024-04-09	32.3000	32.3000	32.3000	32.3000	+10.239%	1	12	-76.471%
2024-03-25	29.3000	29.3000	29.3000	29.3000	+4.568%	2	22	-74.061%
2024-03-21	28.0200	28.0200	28.0200	28.0200	+4.944%	1	22	-72.877%
2024-03-01	26.9000	26.9000	26.7000	26.7000	-5.487%	30	21	-71.536%
2024-02-28	28.2500	28.2500	28.2500	28.2500	+4.630%	3	32	-73.097%
2024-02-21	27.0000	27.0000	27.0000	27.0000	-1.996%	1	29	-71.852%
2024-02-16	27.5500	27.5500	27.5500	27.5500	-2.650%	2	28	-72.414%
2024-02-05	28.3000	28.3000	28.3000	28.3000	+1.071%	1	28	-73.145%
2024-02-02	27.4400	28.2000	27.4400	28.0000	+0.719%	6	29	-72.857%
2024-01-31	27.8000	27.8000	27.8000	27.8000	+0.907%	1	27	-72.662%
2024-01-30	27.3000	27.5500	27.3000	27.5500	+2.037%	2	27	-72.414%
2024-01-26	27.1000	27.1000	26.6500	27.0000	+18.734%	17	28	-71.852%
2024-01-25	22.7400	22.7400	22.7400	22.7400	-7.861%	10	13	-66.579%
2024-01-19	24.6800	24.6800	24.6800	24.6800	0.000%	3	3	-69.206%