Dark

INTC20261218P85
INTC Dec 18 2026 85.00 Put (INTC261218P00085000)
option OPRA

EOD

Sep 2, 2026

8.65-5.978%(-0.55)1,088

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.3300	9.6000	8.4600	8.6500	-5.978%	1,088	9,930	0.000%
2026-09-01	10.3000	10.3000	8.9700	9.2000	+3.371%	367	9,655	-5.978%
2026-08-31	9.0200	9.1000	8.7700	8.9000	-3.784%	1,303	9,191	-2.809%
2026-08-28	9.1000	9.5000	8.3200	9.2500	+0.763%	137	8,429	-6.486%
2026-08-27	9.4700	9.8000	8.8000	9.1800	-11.731%	271	8,436	-5.773%
2026-08-26	10.8300	11.2900	10.4000	10.4000	-3.704%	113	8,405	-16.827%
2026-08-25	10.1000	10.8000	9.9100	10.8000	-0.461%	176	8,386	-19.907%
2026-08-24	10.5500	11.8200	10.2500	10.8500	+5.854%	249	8,456	-20.276%
2026-08-21	9.8700	10.3500	9.8700	10.2500	+7.330%	120	8,343	-15.610%
2026-08-20	9.9500	10.2400	9.5300	9.5500	+3.804%	66	8,245	-9.424%
2026-08-19	8.6100	9.8000	8.6100	9.2000	+7.981%	162	8,234	-5.978%
2026-08-18	8.3100	9.0100	8.2900	8.5200	+20.509%	131	8,136	+1.526%
2026-08-17	7.5500	7.5500	6.7200	7.0700	-6.358%	50	8,038	+22.348%
2026-08-14	7.1700	7.7500	7.1700	7.5500	-0.658%	29	8,022	+14.570%
2026-08-13	7.6100	7.6400	7.1000	7.6000	-2.062%	285	8,025	+13.816%
2026-08-12	8.1000	8.5300	7.7500	7.7600	-17.447%	81	8,005	+11.469%
2026-08-11	10.0000	10.0000	9.4000	9.4000	-4.082%	7	8,022	-7.979%
2026-08-10	10.3800	10.3800	9.5000	9.8000	+0.410%	280	8,016	-11.735%
2026-08-07	10.0000	10.7000	9.6500	9.7600	-7.488%	28	7,914	-11.373%
2026-08-06	10.4500	10.6000	10.3500	10.5500	+1.736%	12	7,907	-18.009%
2026-08-05	10.8900	11.3500	10.3700	10.3700	-7.822%	77	7,917	-16.586%
2026-08-04	12.1000	12.1000	11.0500	11.2500	-15.730%	1,687	7,966	-23.111%
2026-08-03	15.0000	15.0000	13.3500	13.3500	-0.743%	199	8,060	-35.206%
2026-07-31	12.1200	13.4500	12.1200	13.4500	-0.148%	137	8,055	-35.688%
2026-07-30	14.8300	15.2500	13.2000	13.4700	-22.719%	96	8,143	-35.783%
2026-07-29	15.8700	17.6000	15.8500	17.4300	+12.162%	218	8,161	-50.373%
2026-07-28	15.2600	16.9000	15.2000	15.5400	+13.431%	226	8,123	-44.337%
2026-07-27	13.4000	15.5700	13.0000	13.7000	-0.364%	516	8,010	-36.861%
2026-07-24	12.5000	13.9300	12.4500	13.7500	+6.014%	117	7,784	-37.091%
2026-07-23	12.2600	12.9700	12.1000	12.9700	+4.597%	88	7,777	-33.308%
2026-07-22	12.4200	12.4200	11.6500	12.4000	+4.377%	132	7,783	-30.242%
2026-07-21	12.2400	12.3700	11.8500	11.8800	-12.647%	28	7,741	-27.189%
2026-07-20	13.2400	13.6000	13.2400	13.6000	-7.797%	14	7,748	-36.397%
2026-07-17	14.9000	15.8500	14.0000	14.7500	+6.729%	582	7,748	-41.356%
2026-07-16	13.0000	13.8900	13.0000	13.8200	+12.908%	723	7,679	-37.410%
2026-07-15	11.2000	12.9600	11.2000	12.2400	+12.191%	610	7,670	-29.330%
2026-07-14	11.1500	11.4000	10.9100	10.9100	-9.835%	202	7,188	-20.715%
2026-07-13	11.8500	12.2000	11.7500	12.1000	+14.043%	14	6,987	-28.512%
2026-07-10	10.7800	10.7800	10.6000	10.6100	+3.613%	16	6,996	-18.473%
2026-07-09	10.2400	10.2400	10.2400	10.2400	-10.957%	1	6,989	-15.527%
2026-07-08	11.6500	12.2000	11.5000	11.5000	0.000%	3,348	6,990	-24.783%
2026-07-07	10.8300	11.8000	10.8300	11.5000	+29.213%	576	5,994	-24.783%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-11.794%	2	5,454	-2.809%
2026-07-02	8.6500	10.1000	8.2500	10.0900	+18.288%	72	5,454	-14.272%
2026-07-01	7.7500	8.5300	7.5000	8.5300	+24.526%	3,047	5,454	+1.407%
2026-06-30	7.6000	7.7600	6.7500	6.8500	-15.848%	104	6,509	+26.277%
2026-06-29	8.9000	9.7000	8.0700	8.1400	-2.398%	151	6,542	+6.265%
2026-06-26	9.0500	9.0500	8.3400	8.3400	-0.358%	204	6,441	+3.717%
2026-06-25	7.4000	9.0500	7.4000	8.3700	-2.674%	199	6,449	+3.345%
2026-06-24	8.6000	8.6000	8.6000	8.6000	+1.176%	2	6,384	+0.581%
2026-06-23	8.3000	8.5000	8.0500	8.5000	+16.438%	67	6,370	+1.765%
2026-06-22	7.4200	7.6000	7.3000	7.3000	-8.636%	181	6,317	+18.493%
2026-06-18	8.0000	8.5100	7.9300	7.9900	-17.629%	53	6,180	+8.260%
2026-06-17	9.6000	9.8000	9.5000	9.7000	-3.483%	36	6,180	-10.825%
2026-06-16	9.0900	10.0500	9.0900	10.0500	+12.542%	165	6,180	-13.930%
2026-06-15	8.7000	8.9700	8.6200	8.9300	-6.979%	3,281	6,127	-3.135%
2026-06-12	10.3000	10.3000	9.4900	9.6000	-6.341%	223	3,582	-9.896%
2026-06-11	11.0000	11.6000	10.2500	10.2500	-15.984%	440	3,445	-15.610%
2026-06-10	11.8000	12.2500	11.5500	12.2000	-5.792%	25	3,071	-29.098%
2026-06-09	11.0000	14.0000	11.0000	12.9500	+12.121%	90	3,069	-33.205%
2026-06-08	10.9500	11.6000	10.9500	11.5500	-16.304%	254	3,049	-25.108%
2026-06-05	11.8000	13.8000	11.8000	13.8000	+32.184%	108	3,022	-37.319%
2026-06-04	10.9900	10.9900	10.4400	10.4400	-2.884%	42	2,999	-17.146%
2026-06-03	10.8000	11.1000	10.6500	10.7500	-9.512%	601	2,990	-19.535%
2026-06-02	13.2000	13.2000	11.8000	11.8800	+4.394%	31	2,846	-27.189%
2026-06-01	11.9000	11.9500	11.3800	11.3800	+9.108%	9	2,842	-23.989%
2026-05-29	9.3000	10.4300	9.3000	10.4300	+11.551%	67	2,841	-17.066%
2026-05-28	9.8000	9.8000	9.0500	9.3500	-1.058%	587	2,804	-7.487%
2026-05-27	10.0000	10.0000	9.4500	9.4500	+5.000%	184	2,406	-8.466%
2026-05-26	9.1500	9.4000	8.9500	9.0000	-4.255%	824	2,258	-3.889%
2026-05-22	9.3000	9.6000	9.1500	9.4000	-5.051%	34	1,874	-7.979%
2026-05-21	10.4500	10.4500	9.7000	9.9000	-1.000%	20	1,863	-12.626%
2026-05-20	10.3400	10.4000	10.0000	10.0000	-9.091%	79	1,863	-13.500%
2026-05-19	12.9500	13.0000	11.0000	11.0000	-11.647%	202	1,659	-21.364%
2026-05-18	11.0000	12.5500	11.0000	12.4500	+2.049%	30	1,659	-30.522%
2026-05-15	12.0500	12.8500	12.0000	12.2000	+8.831%	52	1,659	-29.098%
2026-05-14	10.9600	11.2700	10.9600	11.2100	+6.256%	16	1,633	-22.837%
2026-05-13	11.0300	11.0500	10.2500	10.5500	-4.352%	117	1,557	-18.009%
2026-05-12	10.7000	11.5000	10.3000	11.0300	+6.570%	139	1,557	-21.578%
2026-05-11	10.0500	10.4000	9.9000	10.3500	-0.481%	40	1,557	-16.425%
2026-05-08	11.0000	11.0500	10.1000	10.4000	-10.730%	180	1,503	-16.827%
2026-05-07	11.4500	11.7000	11.4500	11.6500	+2.643%	5	1,392	-25.751%
2026-05-06	11.8300	11.9200	11.3500	11.3500	-8.468%	122	1,389	-23.789%
2026-05-05	12.5500	13.0000	12.3000	12.4000	-14.777%	87	1,276	-30.242%
2026-05-04	14.7000	14.7000	14.3800	14.5500	+2.827%	72	1,255	-40.550%
2026-05-01	14.0500	14.5200	14.0500	14.1500	-9.120%	960	509	-38.869%
2026-04-30	15.3800	15.6300	14.8000	15.5700	+3.113%	144	509	-44.444%
2026-04-29	16.2500	16.5000	15.1000	15.1000	-13.467%	140	419	-42.715%
2026-04-28	18.6500	18.7000	17.4000	17.4500	+0.576%	210	381	-50.430%
2026-04-27	18.0000	18.0500	17.2100	17.3500	-5.707%	31	218	-50.144%
2026-04-24	17.0000	19.2500	17.0000	18.4000	-31.215%	208	192	-52.989%
2026-04-15	26.5000	26.7500	26.5000	26.7500	0.000%	2	1	-67.664%