Dark

INTC20261218P80
INTC Dec 18 2026 80.00 Put (INTC261218P00080000)
option OPRA

EOD

Sep 2, 2026

6.30-8.696%(-0.60)590

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.8300	7.1000	6.2900	6.3000	-8.696%	590	16,586	0.000%
2026-09-01	7.5400	7.8500	6.6500	6.9000	+2.985%	364	16,084	-8.696%
2026-08-31	6.5000	6.8000	6.5000	6.7000	-3.597%	107	16,151	-5.970%
2026-08-28	7.0000	7.2000	6.3000	6.9500	+5.144%	97	16,189	-9.353%
2026-08-27	6.9200	7.5000	6.5500	6.6100	-16.329%	181	16,169	-4.690%
2026-08-26	8.5000	8.7400	7.9000	7.9000	-4.589%	1,056	16,103	-20.253%
2026-08-25	7.5900	8.2800	7.5900	8.2800	-0.241%	117	15,199	-23.913%
2026-08-24	8.2000	9.2000	8.2000	8.3000	+4.930%	2,015	15,157	-24.096%
2026-08-21	7.6600	8.0500	7.5000	7.9100	+6.174%	277	15,596	-20.354%
2026-08-20	7.3000	7.9000	7.2500	7.4500	+3.905%	272	15,497	-15.436%
2026-08-19	6.6500	7.7500	6.6500	7.1700	+7.015%	703	15,605	-12.134%
2026-08-18	6.4400	6.9000	6.4100	6.7000	+21.818%	1,147	15,159	-5.970%
2026-08-17	5.8000	5.8000	5.0000	5.5000	-5.172%	396	14,309	+14.545%
2026-08-14	5.9000	6.0000	5.5000	5.8000	-0.685%	268	14,526	+8.621%
2026-08-13	6.3000	6.3000	5.4700	5.8400	-7.302%	1,183	14,553	+7.877%
2026-08-12	6.6500	6.6500	5.9800	6.3000	-14.286%	587	14,190	0.000%
2026-08-11	8.0500	8.0500	7.3500	7.3500	-5.769%	98	14,318	-14.286%
2026-08-10	8.1500	8.3700	7.3000	7.8000	+4.000%	1,298	14,273	-19.231%
2026-08-07	8.0500	8.6500	7.5000	7.5000	-10.714%	2,584	13,567	-16.000%
2026-08-06	9.3500	9.3500	8.1000	8.4000	+3.067%	1,865	14,772	-25.000%
2026-08-05	8.9700	9.2500	8.1000	8.1500	-9.444%	333	16,570	-22.699%
2026-08-04	9.4000	9.4000	8.8300	9.0000	-17.808%	339	16,608	-30.000%
2026-08-03	12.0700	12.3200	10.8300	10.9500	+1.389%	654	16,495	-42.466%
2026-07-31	10.6000	11.1500	10.5500	10.8000	-3.571%	657	16,077	-41.667%
2026-07-30	11.3500	11.7200	10.7100	11.2000	-23.024%	310	16,068	-43.750%
2026-07-29	13.4000	14.5500	12.8900	14.5500	+13.230%	331	16,057	-56.701%
2026-07-28	12.6000	14.0700	12.5000	12.8500	+15.247%	135	15,756	-50.973%
2026-07-27	11.1900	12.9000	11.0300	11.1500	-2.790%	312	15,593	-43.498%
2026-07-24	10.4000	11.5200	9.8000	11.4700	+11.359%	560	15,580	-45.074%
2026-07-23	10.5000	10.7100	9.9800	10.3000	+0.488%	170	15,574	-38.835%
2026-07-22	9.7200	10.2500	9.7200	10.2500	+4.061%	26	15,515	-38.537%
2026-07-21	10.1300	10.3500	9.7700	9.8500	-13.974%	2,393	15,491	-36.041%
2026-07-20	10.9900	11.5500	10.8000	11.4500	-8.400%	243	14,525	-44.978%
2026-07-17	12.0000	13.1100	11.2500	12.5000	+9.457%	1,622	14,731	-49.600%
2026-07-16	9.8500	11.6500	9.8500	11.4200	+14.200%	5,584	14,369	-44.834%
2026-07-15	9.0000	10.6000	9.0000	10.0000	+10.375%	81	9,601	-37.000%
2026-07-14	9.3500	9.6500	8.9400	9.0600	-7.739%	1,778	9,576	-30.464%
2026-07-13	9.6000	10.0500	9.5000	9.8200	+12.874%	947	8,141	-35.845%
2026-07-10	9.3300	9.4400	8.6400	8.7000	-1.695%	46	7,611	-27.586%
2026-07-09	8.4900	8.9500	8.3000	8.8500	-4.839%	187	7,625	-28.814%
2026-07-08	9.5500	10.4000	9.3000	9.3000	-2.311%	1,576	7,637	-32.258%
2026-07-07	8.9900	9.7600	8.8000	9.5200	+26.093%	620	7,415	-33.824%
2026-07-06	7.5200	7.5500	7.1000	7.5500	-7.475%	443	6,919	-16.556%
2026-07-02	7.0500	8.3200	6.7000	8.1600	+16.905%	262	6,393	-22.794%
2026-07-01	6.6000	7.0000	6.6000	6.9800	+22.456%	55	6,393	-9.742%
2026-06-30	6.4400	6.4400	5.6000	5.7000	-14.925%	230	6,376	+10.526%
2026-06-29	7.0200	8.0000	6.7000	6.7000	-5.634%	74	6,427	-5.970%
2026-06-26	7.0000	7.1400	6.9000	7.1000	-1.934%	380	6,411	-11.268%
2026-06-25	6.5500	7.4500	6.5500	7.2400	+1.972%	13	6,094	-12.983%
2026-06-24	7.0200	7.1000	6.5500	7.1000	+0.709%	29	6,081	-11.268%
2026-06-23	7.3000	7.3000	6.6000	7.0500	+16.145%	76	6,081	-10.638%
2026-06-22	6.0500	6.3500	6.0500	6.0700	-8.308%	85	6,071	+3.789%
2026-06-18	6.8000	7.0000	6.5000	6.6200	-14.026%	85	6,009	-4.834%
2026-06-17	8.1000	8.1000	7.5000	7.7000	-6.667%	74	6,009	-18.182%
2026-06-16	7.5000	8.2500	7.3500	8.2500	+12.859%	98	6,009	-23.636%
2026-06-15	7.3000	7.3100	7.0000	7.3100	-8.050%	72	5,981	-13.817%
2026-06-12	8.3000	8.3000	7.9000	7.9500	-5.357%	206	5,978	-20.755%
2026-06-11	8.7900	9.5100	8.4000	8.4000	-17.241%	51	5,906	-25.000%
2026-06-10	9.9500	10.3500	9.3200	10.1500	-5.581%	3,230	5,906	-37.931%
2026-06-09	8.9000	11.7500	8.9000	10.7500	+12.565%	83	4,383	-41.395%
2026-06-08	9.0000	9.7400	9.0000	9.5500	-13.182%	863	4,407	-34.031%
2026-06-05	9.4000	11.1500	9.4000	11.0000	+29.108%	215	3,984	-42.727%
2026-06-04	9.4400	9.4400	8.5000	8.5200	-6.885%	29	3,857	-26.056%
2026-06-03	7.8800	9.1500	7.8800	9.1500	-5.280%	74	3,860	-31.148%
2026-06-02	9.9500	10.0500	9.6400	9.6600	-2.915%	429	3,910	-34.783%
2026-06-01	9.3600	10.0500	9.3600	9.9500	+16.921%	443	3,553	-36.683%
2026-05-29	7.5000	8.5100	7.5000	8.5100	+11.974%	58	3,383	-25.969%
2026-05-28	7.8200	7.8500	7.4700	7.6000	-2.564%	35	3,344	-17.105%
2026-05-27	7.9000	8.2000	7.8000	7.8000	+5.405%	106	3,309	-19.231%
2026-05-26	7.4800	7.8000	7.2000	7.4000	-3.646%	289	3,290	-14.865%
2026-05-22	7.7000	7.8600	7.5000	7.6800	-3.396%	121	3,171	-17.969%
2026-05-21	8.4400	8.7000	7.9500	7.9500	-4.217%	194	3,101	-20.755%
2026-05-20	8.2500	8.5500	8.2000	8.3000	-10.753%	169	3,101	-24.096%
2026-05-19	10.5000	10.5000	9.2000	9.3000	-5.584%	299	2,780	-32.258%
2026-05-18	9.0000	10.3000	9.0000	9.8500	-0.605%	263	2,780	-36.041%
2026-05-15	10.1500	10.5000	9.8800	9.9100	+6.559%	156	2,780	-36.428%
2026-05-14	9.9000	9.9000	8.8500	9.3000	+7.639%	157	2,632	-32.258%
2026-05-13	8.6200	9.2500	8.6000	8.6400	-6.997%	276	2,319	-27.083%
2026-05-12	9.2000	9.5500	8.8500	9.2900	+7.399%	392	2,319	-32.185%
2026-05-11	8.1000	8.6500	8.0000	8.6500	-0.575%	327	2,319	-27.168%
2026-05-08	9.3900	9.3900	8.3000	8.7000	-11.224%	729	1,958	-27.586%
2026-05-07	9.8000	9.8000	9.2200	9.8000	+3.704%	150	2,267	-35.714%
2026-05-06	10.2200	10.2500	9.4000	9.4500	-9.135%	156	2,259	-33.333%
2026-05-05	10.7000	10.7200	10.1000	10.4000	-15.102%	343	2,297	-39.423%
2026-05-04	11.9000	12.2500	11.9000	12.2500	+3.550%	223	2,097	-48.571%
2026-05-01	12.3000	12.3000	11.2500	11.8300	-5.737%	1,360	829	-46.746%
2026-04-30	12.6000	13.0000	12.3000	12.5500	-0.397%	380	829	-49.801%
2026-04-29	13.5300	13.8000	12.5500	12.6000	-13.699%	313	552	-50.000%
2026-04-28	16.0000	16.0000	14.6000	14.6000	-3.439%	178	372	-56.849%
2026-04-27	15.1000	15.3500	14.5000	15.1200	-2.136%	124	298	-58.333%
2026-04-24	14.7500	16.4000	14.6700	15.4500	-27.465%	299	235	-59.223%
2026-04-23	21.1500	21.5500	21.1500	21.3000	-3.620%	28	67	-70.423%
2026-04-20	22.1000	22.1000	22.1000	22.1000	+7.282%	1	43	-71.493%
2026-04-17	20.5500	20.6000	20.1500	20.6000	-4.186%	17	42	-69.417%
2026-04-16	21.3500	21.5000	21.3500	21.5000	-6.318%	3	27	-70.698%
2026-04-15	23.0000	23.0000	22.9500	22.9500	-1.502%	4	25	-72.549%
2026-04-14	23.4500	23.4500	23.3000	23.3000	+2.870%	4	25	-72.961%
2026-04-13	22.6500	22.6500	22.6500	22.6500	-4.025%	2	23	-72.185%
2026-04-10	23.8500	23.8500	23.6000	23.6000	-6.719%	15	23	-73.305%
2026-04-09	25.3000	25.3000	25.3000	25.3000	-2.692%	13	24	-75.099%
2026-04-08	26.0000	26.0000	26.0000	26.0000	-16.129%	6	11	-75.769%
2026-04-06	31.0000	31.0000	31.0000	31.0000	-8.148%	10	5	-79.677%
2026-03-10	33.7500	33.7500	33.7500	33.7500	-5.143%	1	3	-81.333%
2026-02-25	35.5800	35.5800	35.5800	35.5800	+6.051%	2	2	-82.293%
2026-02-03	33.5500	33.5500	33.5500	33.5500	0.000%	3	2	-81.222%