Dark

INTC20261218P90
INTC Dec 18 2026 90.00 Put (INTC261218P00090000)
option OPRA

EOD

Sep 2, 2026

11.25-5.063%(-0.60)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.6000	11.8000	11.0500	11.2500	-5.063%	88	13,360	0.000%
2026-09-01	13.1100	13.1100	11.6500	11.8500	+2.420%	697	13,350	-5.063%
2026-08-31	11.2700	11.7900	11.2700	11.5700	-3.983%	246	13,323	-2.766%
2026-08-28	12.0000	12.2800	10.9000	12.0500	+6.826%	375	13,515	-6.639%
2026-08-27	12.0000	12.6000	11.1000	11.2800	-15.946%	403	13,649	-0.266%
2026-08-26	13.8500	13.9200	13.4000	13.4200	+0.524%	110	13,844	-16.170%
2026-08-25	12.7000	13.5100	12.7000	13.3500	-3.261%	197	13,786	-15.730%
2026-08-24	14.5000	14.7000	13.5500	13.8000	+6.154%	1,772	13,847	-18.478%
2026-08-21	12.3000	13.0300	12.3000	13.0000	+7.349%	160	13,626	-13.462%
2026-08-20	12.1000	12.9000	11.9900	12.1100	+4.038%	430	13,569	-7.102%
2026-08-19	11.1000	12.5500	11.1000	11.6400	+9.811%	2,082	13,222	-3.351%
2026-08-18	10.9000	11.2900	10.5300	10.6000	+14.595%	281	11,308	+6.132%
2026-08-17	9.4500	9.4500	8.6500	9.2500	-4.639%	109	11,296	+21.622%
2026-08-14	9.4500	9.7100	9.3500	9.7000	-0.615%	150	11,247	+15.979%
2026-08-13	9.5900	9.7600	9.0500	9.7600	-4.314%	70	11,216	+15.266%
2026-08-12	10.1500	10.9000	9.8000	10.2000	-15.702%	2,130	11,199	+10.294%
2026-08-11	12.5000	12.5000	11.8300	12.1000	-1.224%	30	9,602	-7.025%
2026-08-10	12.7500	12.8500	11.5200	12.2500	+2.510%	3,172	9,599	-8.163%
2026-08-07	12.7000	13.1500	11.8000	11.9500	-5.906%	502	7,127	-5.858%
2026-08-06	12.7000	12.9700	12.3000	12.7000	+1.195%	45	6,925	-11.417%
2026-08-05	13.7200	13.9000	12.5500	12.5500	-6.691%	93	6,931	-10.359%
2026-08-04	14.4700	14.4700	13.3700	13.4500	-16.042%	348	6,938	-16.357%
2026-08-03	18.1000	18.1000	16.0200	16.0200	-2.909%	1,504	7,212	-29.775%
2026-07-31	14.6200	16.5000	14.2000	16.5000	-0.302%	194	6,203	-31.818%
2026-07-30	18.0700	18.0700	15.7500	16.5500	-17.250%	142	6,026	-32.024%
2026-07-29	18.4300	20.5700	18.3500	20.0000	+8.342%	68	6,097	-43.750%
2026-07-28	18.0000	20.0500	18.0000	18.4600	+14.021%	39	6,079	-39.057%
2026-07-27	15.8700	18.4000	15.8700	16.1900	-0.369%	396	6,048	-30.513%
2026-07-24	14.1500	16.5600	14.1500	16.2500	+5.519%	523	5,964	-30.769%
2026-07-23	14.9100	15.5000	14.6000	15.4000	+9.065%	39	6,010	-26.948%
2026-07-22	14.1000	14.1600	13.9800	14.1200	-0.703%	12	5,990	-20.326%
2026-07-21	14.8600	15.0000	14.2200	14.2200	-12.921%	14	5,984	-20.886%
2026-07-20	16.2500	16.3300	15.8600	16.3300	-5.879%	5	5,979	-31.108%
2026-07-17	18.0700	18.7000	16.5400	17.3500	+4.834%	730	5,976	-35.159%
2026-07-16	15.3000	16.5700	15.3000	16.5500	+15.331%	74	5,549	-32.024%
2026-07-15	13.4500	15.1000	13.4500	14.3500	+8.712%	1,575	5,482	-21.603%
2026-07-14	14.0000	14.0000	12.9600	13.2000	-8.206%	25	4,255	-14.773%
2026-07-13	14.0000	14.3800	13.7900	14.3800	+13.228%	1,022	4,247	-21.766%
2026-07-10	13.8000	13.8000	12.7000	12.7000	-0.704%	33	3,230	-11.417%
2026-07-09	12.2200	13.0000	12.0500	12.7900	-8.315%	76	3,212	-12.041%
2026-07-08	13.7300	14.8000	13.7300	13.9500	+1.974%	64	3,145	-19.355%
2026-07-07	12.8500	13.8000	12.8500	13.6800	+26.667%	69	3,173	-17.763%
2026-07-06	10.7000	10.8000	10.6000	10.8000	-10.000%	39	3,201	+4.167%
2026-07-02	10.2000	12.0000	10.2000	12.0000	+18.812%	143	3,180	-6.250%
2026-07-01	9.2300	10.1000	9.1500	10.1000	+20.958%	170	3,180	+11.386%
2026-06-30	9.1000	9.1000	8.2500	8.3500	-10.022%	40	3,088	+34.731%
2026-06-29	10.6500	11.1100	9.2800	9.2800	-9.463%	191	3,073	+21.228%
2026-06-26	10.6500	10.6500	10.0000	10.2500	+2.500%	80	2,973	+9.756%
2026-06-25	8.9000	10.4300	8.9000	10.0000	-3.382%	20	2,991	+12.500%
2026-06-24	9.8000	10.3500	9.4000	10.3500	+4.020%	72	2,991	+8.696%
2026-06-23	10.4500	10.4500	9.5400	9.9500	+13.068%	118	2,974	+13.065%
2026-06-22	8.9000	9.2000	8.8000	8.8000	-9.278%	67	2,926	+27.841%
2026-06-18	9.5000	10.2100	9.5000	9.7000	-16.017%	277	2,868	+15.979%
2026-06-17	11.2500	11.5500	10.8000	11.5500	-7.229%	149	2,868	-2.597%
2026-06-16	10.5500	12.4500	10.5000	12.4500	+18.571%	144	2,868	-9.639%
2026-06-15	10.6300	10.7600	10.2000	10.5000	-7.895%	50	2,858	+7.143%
2026-06-12	12.3000	12.3100	11.3000	11.4000	-8.581%	51	2,835	-1.316%
2026-06-11	12.8500	13.0500	12.3000	12.4700	-14.000%	215	2,840	-9.783%
2026-06-10	14.3800	14.5000	14.3800	14.5000	-2.027%	18	2,942	-22.414%
2026-06-09	13.6500	16.6000	13.6000	14.8000	+7.636%	280	2,939	-23.986%
2026-06-08	13.2500	13.7500	13.2500	13.7500	-13.522%	171	2,724	-18.182%
2026-06-05	14.1000	16.0000	14.1000	15.9000	+26.592%	326	2,711	-29.245%
2026-06-04	13.2500	13.2500	12.5500	12.5600	-4.487%	21	2,521	-10.430%
2026-06-03	12.9000	13.1500	12.6900	13.1500	-6.738%	248	2,522	-14.449%
2026-06-02	14.2000	14.5000	13.9500	14.1000	-2.083%	46	2,374	-20.213%
2026-06-01	13.6500	14.4000	13.5000	14.4000	+16.599%	498	2,363	-21.875%
2026-05-29	10.4700	12.3500	10.4700	12.3500	+10.762%	21	1,911	-8.907%
2026-05-28	11.1800	11.7000	11.0000	11.1500	-3.463%	23	1,908	+0.897%
2026-05-27	11.2500	12.0800	11.2500	11.5500	+3.587%	170	1,900	-2.597%
2026-05-26	10.6000	11.2000	10.6000	11.1500	+0.450%	19	1,764	+0.897%
2026-05-22	11.4800	11.4800	11.0000	11.1000	-4.966%	24	1,747	+1.351%
2026-05-21	12.5000	12.5000	11.6800	11.6800	-3.868%	164	1,741	-3.682%
2026-05-20	12.3100	12.6000	12.0000	12.1500	-10.000%	209	1,741	-7.407%
2026-05-19	13.9900	15.1000	13.3000	13.5000	-4.930%	255	1,574	-16.667%
2026-05-18	12.9000	14.4000	12.9000	14.2000	+0.709%	52	1,574	-20.775%
2026-05-15	14.4000	14.9000	14.1000	14.1000	+8.046%	333	1,574	-20.213%
2026-05-14	13.0000	13.6500	12.8500	13.0500	+3.571%	90	1,525	-13.793%
2026-05-13	12.9500	13.2500	12.3000	12.6000	-3.817%	7	1,515	-10.714%
2026-05-12	12.6200	13.7300	12.3200	13.1000	+7.289%	195	1,515	-14.122%
2026-05-11	11.5500	12.2100	11.2400	12.2100	-1.134%	302	1,515	-7.862%
2026-05-08	12.7700	13.1000	11.9000	12.3500	-10.507%	202	1,311	-8.907%
2026-05-07	14.0000	14.0800	13.2500	13.8000	+2.450%	180	1,197	-18.478%
2026-05-06	14.1400	14.9000	13.4700	13.4700	-8.678%	146	1,199	-16.481%
2026-05-05	15.7600	15.7600	14.4500	14.7500	-15.327%	381	1,202	-23.729%
2026-05-04	16.9500	17.4800	16.8900	17.4200	+4.000%	80	934	-35.419%
2026-05-01	16.8000	17.0000	16.5500	16.7500	-5.634%	171	924	-32.836%
2026-04-30	17.8600	18.4500	17.4000	17.7500	-1.934%	870	924	-36.620%
2026-04-29	19.2100	19.5500	17.9000	18.1000	-12.391%	332	197	-37.845%
2026-04-28	21.1000	21.3000	20.5800	20.6600	+0.243%	43	51	-45.547%
2026-04-27	20.8500	21.2000	20.4100	20.6100	-6.742%	51	41	-45.415%
2026-04-24	22.2500	22.2500	19.3000	22.1000	-21.464%	40	37	-49.095%
2026-04-17	28.1400	28.1400	28.1400	28.1400	-2.393%	1	2	-60.021%
2026-04-16	29.6700	29.6700	28.8300	28.8300	-7.448%	2	3	-60.978%
2026-04-14	31.1500	31.1500	31.1500	31.1500	0.000%	1	1	-63.884%
2026-04-10	31.1500	31.1500	31.1500	31.1500	0.000%	1	0	-63.884%