Dark

INTC20261218P75
INTC Dec 18 2026 75.00 Put (INTC261218P00075000)
option OPRA

EOD

Sep 2, 2026

4.50-9.457%(-0.47)393

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.9500	5.1500	4.4500	4.5000	-9.457%	393	16,202	0.000%
2026-09-01	5.5300	5.6400	4.8000	4.9700	+3.975%	445	16,515	-9.457%
2026-08-31	5.0000	5.0000	4.6000	4.7800	-5.534%	417	16,319	-5.858%
2026-08-28	4.9300	5.3100	4.6300	5.0600	+2.222%	547	16,194	-11.067%
2026-08-27	5.1100	5.3200	4.7900	4.9500	-16.385%	284	16,125	-9.091%
2026-08-26	6.2400	6.4900	5.9200	5.9200	-6.032%	332	16,114	-23.986%
2026-08-25	5.7000	6.3000	5.6500	6.3000	+1.942%	164	16,033	-28.571%
2026-08-24	6.5400	6.9000	6.1400	6.1800	+6.552%	193	15,921	-27.184%
2026-08-21	5.6700	6.0000	5.6700	5.8000	+4.505%	78	15,853	-22.414%
2026-08-20	5.6000	5.9000	5.4300	5.5500	+4.915%	984	15,815	-18.919%
2026-08-19	5.2200	5.7700	5.2000	5.2900	+10.208%	181	15,021	-14.934%
2026-08-18	4.9200	5.1800	4.6500	4.8000	+23.077%	2,077	14,922	-6.250%
2026-08-17	3.9400	3.9500	3.7100	3.9000	-8.235%	92	13,022	+15.385%
2026-08-14	4.3400	4.4500	4.1500	4.2500	-4.063%	70	12,993	+5.882%
2026-08-13	4.7000	4.7000	4.0500	4.4300	-7.708%	256	12,992	+1.580%
2026-08-12	4.8800	5.0000	4.4500	4.8000	-16.376%	1,367	12,804	-6.250%
2026-08-11	6.1500	6.1500	5.6500	5.7400	-2.712%	714	11,588	-21.603%
2026-08-10	6.3000	6.6500	5.6500	5.9000	-0.840%	117	11,132	-23.729%
2026-08-07	6.5000	6.9000	5.9000	5.9500	-10.526%	1,044	11,062	-24.370%
2026-08-06	7.3800	7.3800	6.5000	6.6500	+2.623%	70	12,015	-32.331%
2026-08-05	7.2000	7.3500	6.4800	6.4800	-9.371%	224	12,004	-30.556%
2026-08-04	7.3000	7.3800	7.1000	7.1500	-18.005%	50	11,853	-37.063%
2026-08-03	10.0000	10.0000	8.6500	8.7200	-3.111%	45	11,853	-48.394%
2026-07-31	7.9700	9.0000	7.8000	9.0000	-1.099%	27	11,840	-50.000%
2026-07-30	10.1300	10.1300	8.6000	9.1000	-22.487%	105	11,844	-50.549%
2026-07-29	10.0000	11.7900	10.0000	11.7400	+11.280%	3,579	11,824	-61.670%
2026-07-28	10.3000	11.4600	10.1500	10.5500	+15.301%	662	8,681	-57.346%
2026-07-27	9.6100	10.4400	9.1500	9.1500	-3.175%	130	9,184	-50.820%
2026-07-24	8.4000	9.4500	8.0500	9.4500	+11.176%	203	9,160	-52.381%
2026-07-23	8.4000	8.7600	8.3000	8.5000	+1.796%	229	9,143	-47.059%
2026-07-22	8.0000	8.3500	7.8000	8.3500	+5.031%	153	9,141	-46.108%
2026-07-21	8.3500	8.4900	7.8500	7.9500	-12.058%	2,136	9,022	-43.396%
2026-07-20	9.0500	9.1700	8.9500	9.0400	-10.050%	16	8,000	-50.221%
2026-07-17	10.2500	11.0300	9.6000	10.0500	+5.789%	246	7,994	-55.224%
2026-07-16	8.5000	9.5000	8.3500	9.5000	+13.365%	1,657	8,139	-52.632%
2026-07-15	7.4000	8.5100	7.4000	8.3800	+14.795%	182	6,719	-46.301%
2026-07-14	7.3000	7.3000	7.3000	7.3000	-8.176%	1	6,868	-38.356%
2026-07-13	7.6500	8.1000	7.6500	7.9500	+12.130%	339	6,867	-43.396%
2026-07-10	7.6200	7.6200	7.0000	7.0900	-1.528%	68	7,126	-36.530%
2026-07-09	6.7700	7.2100	6.7700	7.2000	-8.861%	59	7,151	-37.500%
2026-07-08	8.2200	8.3900	7.9000	7.9000	+2.597%	256	7,152	-43.038%
2026-07-07	7.5000	7.8500	7.2000	7.7000	+27.273%	21	6,898	-41.558%
2026-07-06	6.0600	6.0600	6.0500	6.0500	-9.023%	2	6,896	-25.620%
2026-07-02	5.8000	6.9000	5.4500	6.6500	+17.077%	816	6,696	-32.331%
2026-07-01	5.1500	5.7200	5.0500	5.6800	+24.017%	109	6,696	-20.775%
2026-06-30	4.8200	4.8500	4.5800	4.5800	-15.185%	87	6,677	-1.747%
2026-06-29	5.9200	6.2000	5.4000	5.4000	-5.594%	79	6,644	-16.667%
2026-06-26	6.0000	6.1000	5.6300	5.7200	+0.351%	29	6,605	-21.329%
2026-06-25	5.0300	6.2000	4.9700	5.7000	-1.724%	109	6,610	-21.053%
2026-06-24	5.6700	5.9500	5.3000	5.8000	+1.576%	119	6,589	-22.414%
2026-06-23	5.4000	5.7600	5.4000	5.7100	+16.293%	36	6,561	-21.191%
2026-06-22	5.0000	5.1400	4.9100	4.9100	-10.073%	91	6,560	-8.350%
2026-06-18	5.3000	5.6400	5.3000	5.4600	-12.640%	1,518	4,993	-17.582%
2026-06-17	6.6500	6.6500	6.2200	6.2500	-7.817%	24	4,993	-28.000%
2026-06-16	5.9000	6.7800	5.8900	6.7800	+14.915%	368	4,993	-33.628%
2026-06-15	6.0000	6.0000	5.6600	5.9000	-9.231%	207	5,107	-23.729%
2026-06-12	6.7000	6.7000	6.4000	6.5000	-5.797%	29	4,944	-30.769%
2026-06-11	6.9400	7.8600	6.9000	6.9000	-15.337%	35	4,955	-34.783%
2026-06-10	7.7000	8.1500	7.7000	8.1500	-1.689%	36	4,956	-44.785%
2026-06-09	7.3500	9.6000	7.3500	8.2900	+7.245%	472	4,950	-45.718%
2026-06-08	7.5000	7.7700	7.3700	7.7300	-14.206%	94	4,537	-41.785%
2026-06-05	7.5000	9.0500	7.5000	9.0100	+31.533%	91	4,557	-50.055%
2026-06-04	7.0800	7.3700	6.8000	6.8500	-5.517%	53	4,589	-34.307%
2026-06-03	6.8000	7.2500	6.8000	7.2500	-7.526%	4	4,632	-37.931%
2026-06-02	8.0500	8.0500	7.8000	7.8400	-2.000%	348	4,630	-42.602%
2026-06-01	7.7300	8.1200	7.5500	8.0000	+15.274%	44	4,369	-43.750%
2026-05-29	6.0300	7.0200	6.0300	6.9400	+15.667%	16	4,360	-35.159%
2026-05-28	6.2000	6.2000	5.9400	6.0000	-3.846%	29	4,352	-25.000%
2026-05-27	6.2000	6.6500	6.2000	6.2400	+4.874%	59	4,341	-27.885%
2026-05-26	6.1800	6.3000	5.9500	5.9500	-4.032%	21	4,392	-24.370%
2026-05-22	6.2400	6.3200	6.1200	6.2000	-3.125%	55	4,384	-27.419%
2026-05-21	6.9000	7.0000	6.4000	6.4000	-4.478%	573	4,375	-29.688%
2026-05-20	6.8500	6.9200	6.6200	6.7000	-10.188%	105	4,375	-32.836%
2026-05-19	8.2000	8.4000	7.4600	7.4600	-9.576%	779	4,111	-39.678%
2026-05-18	8.0500	8.2500	7.9500	8.2500	+3.125%	61	4,111	-45.455%
2026-05-15	8.4000	8.7500	8.0000	8.0000	+8.844%	153	4,111	-43.750%
2026-05-14	8.0000	8.0500	7.3500	7.3500	0.000%	31	4,109	-38.776%
2026-05-13	7.5000	7.5000	7.3500	7.3500	+1.379%	3	4,127	-38.776%
2026-05-12	7.2800	7.8500	7.2500	7.2500	+3.424%	516	4,127	-37.931%
2026-05-11	6.3500	7.0100	6.3500	7.0100	-0.284%	250	4,127	-35.806%
2026-05-08	7.5000	7.5500	6.8000	7.0300	-9.290%	329	3,923	-35.989%
2026-05-07	8.0000	8.0000	7.5700	7.7500	+0.649%	110	3,699	-41.935%
2026-05-06	8.2500	8.2500	7.7000	7.7000	-9.942%	176	3,640	-41.558%
2026-05-05	9.1000	9.2000	8.3000	8.5500	-13.198%	472	3,507	-47.368%
2026-05-04	9.8000	9.9300	9.6800	9.8500	+2.285%	44	3,177	-54.315%
2026-05-01	9.9000	10.0000	9.5000	9.6300	-9.577%	137	3,077	-53.271%
2026-04-30	10.2500	10.6500	10.0500	10.6500	+2.998%	95	3,077	-57.746%
2026-04-29	11.1900	11.1900	10.3000	10.3400	-15.592%	1,574	2,995	-56.480%
2026-04-28	12.9000	12.9800	12.2500	12.2500	+0.823%	103	1,440	-63.265%
2026-04-27	12.0900	12.4800	12.0400	12.1500	-8.302%	30	1,351	-62.963%
2026-04-24	11.9300	13.4200	11.7500	13.2500	-25.978%	154	1,333	-66.038%
2026-04-23	18.1500	18.1500	17.8000	17.9000	-5.291%	35	1,298	-74.860%
2026-04-22	18.6000	18.9000	18.4500	18.9000	+0.800%	15	1,288	-76.190%
2026-04-20	18.6000	18.7500	18.5500	18.7500	+0.969%	33	1,276	-76.000%
2026-04-16	18.5700	18.5700	18.5700	18.5700	-3.633%	1	1,244	-75.767%
2026-04-13	19.2500	19.2700	19.2500	19.2700	-10.163%	101	1,244	-76.648%
2026-04-09	21.4500	21.4500	21.4500	21.4500	-3.812%	5	1,162	-79.021%
2026-04-08	22.3000	22.3000	22.3000	22.3000	-28.754%	15	1,167	-79.821%
2026-03-26	31.3000	31.3000	31.3000	31.3000	+5.922%	2	1,182	-85.623%
2026-03-25	29.5500	29.5500	29.5500	29.5500	-5.591%	2	1,182	-84.772%
2026-03-05	31.4500	31.4500	31.3000	31.3000	+0.514%	21	1,217	-85.623%
2026-02-25	31.1700	31.2000	31.1000	31.1400	-4.332%	2,613	30	-85.549%
2026-01-27	32.5500	32.5500	32.5500	32.5500	+21.455%	30	30	-86.175%
2026-01-21	26.8000	26.8000	26.8000	26.8000	0.000%	30	30	-83.209%