Dark

INTC20261218P95
INTC Dec 18 2026 95.00 Put (INTC261218P00095000)
option OPRA

EOD

Sep 2, 2026

14.30-5.921%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.3000	14.3000	14.3000	14.3000	-5.921%	2	7,132	0.000%
2026-09-01	16.3500	16.3500	14.5800	15.2000	+4.828%	226	7,131	-5.921%
2026-08-31	14.6000	14.6000	14.5000	14.5000	-2.027%	5	7,096	-1.379%
2026-08-28	14.5300	15.2600	13.7000	14.8000	+2.921%	67	7,098	-3.378%
2026-08-27	15.5600	15.5600	14.1000	14.3800	-12.317%	254	7,113	-0.556%
2026-08-26	17.3500	17.3500	16.4000	16.4000	-0.606%	87	6,878	-12.805%
2026-08-25	15.5500	16.6500	15.5500	16.5000	-0.901%	976	6,817	-13.333%
2026-08-24	16.4500	17.8900	16.4500	16.6500	+4.389%	46	6,282	-14.114%
2026-08-21	15.3500	16.0000	15.3500	15.9500	+7.191%	44	6,277	-10.345%
2026-08-20	15.6800	15.7000	14.8500	14.8800	+1.570%	109	6,283	-3.898%
2026-08-19	14.1000	15.3500	14.1000	14.6500	+7.326%	117	6,261	-2.389%
2026-08-18	13.1500	14.0500	13.1500	13.6500	+20.796%	126	6,273	+4.762%
2026-08-17	11.9800	11.9800	10.7300	11.3000	-5.360%	96	6,253	+26.549%
2026-08-14	12.0000	12.3000	11.4000	11.9400	+0.084%	319	6,256	+19.765%
2026-08-13	11.7000	11.9300	11.2000	11.9300	-4.560%	31	6,056	+19.866%
2026-08-12	13.5500	13.5500	12.2900	12.5000	-14.850%	480	6,066	+14.400%
2026-08-11	15.0000	15.0000	14.4200	14.6800	-1.477%	1,272	6,189	-2.589%
2026-08-10	15.5500	15.8000	14.4500	14.9000	+4.342%	124	5,251	-4.027%
2026-08-07	15.2700	15.4500	14.2800	14.2800	-5.991%	8	5,161	+0.140%
2026-08-06	17.0000	17.0000	15.0000	15.1900	+2.152%	103	5,158	-5.859%
2026-08-05	16.0500	16.5000	14.8700	14.8700	-6.830%	28	5,059	-3.833%
2026-08-04	17.2500	17.2500	15.9000	15.9600	-17.732%	49	5,064	-10.401%
2026-08-03	21.0000	21.0000	19.3000	19.4000	+3.743%	28	5,040	-26.289%
2026-07-31	17.4100	19.2500	17.0100	18.7000	-2.350%	102	5,037	-23.529%
2026-07-30	21.1500	21.1500	18.7500	19.1500	-20.374%	44	5,049	-25.326%
2026-07-29	22.2800	24.0500	22.0400	24.0500	+9.968%	92	5,055	-40.541%
2026-07-28	21.3500	23.1500	21.2300	21.8700	+12.732%	20	5,055	-34.614%
2026-07-27	18.5500	20.7700	18.3900	19.4000	-0.103%	367	5,052	-26.289%
2026-07-24	17.5000	19.8000	17.4900	19.4200	+7.056%	193	5,097	-26.365%
2026-07-23	17.7300	18.1700	17.1000	18.1400	+5.588%	154	5,148	-21.169%
2026-07-22	16.3800	17.1800	16.3800	17.1800	+1.898%	20	5,150	-16.764%
2026-07-21	17.1200	17.1200	16.7500	16.8600	-11.263%	21	5,144	-15.184%
2026-07-20	19.3500	19.3500	18.5000	19.0000	-7.767%	28	5,130	-24.737%
2026-07-17	20.8900	21.5500	19.4500	20.6000	+7.013%	944	5,126	-30.583%
2026-07-16	17.8000	19.4500	17.7500	19.2500	+11.854%	122	4,245	-25.714%
2026-07-15	15.9400	17.7500	15.9400	17.2100	+8.580%	44	4,340	-16.909%
2026-07-14	15.6600	16.3900	15.6600	15.8500	-7.956%	79	4,329	-9.779%
2026-07-13	16.3500	17.2200	16.1100	17.2200	+13.663%	1,235	4,330	-16.957%
2026-07-10	15.6500	15.6500	15.1500	15.1500	+1.135%	49	3,336	-5.611%
2026-07-09	14.2700	14.9800	14.0700	14.9800	-8.435%	35	3,333	-4.539%
2026-07-08	16.2500	17.2300	16.2500	16.3600	+1.615%	6	3,350	-12.592%
2026-07-07	15.6000	16.2000	15.5700	16.1000	+25.781%	10	3,351	-11.180%
2026-07-06	12.3000	12.8000	12.3000	12.8000	-8.244%	15	3,342	+11.719%
2026-07-02	12.1400	13.9500	11.6500	13.9500	+18.723%	25	3,337	+2.509%
2026-07-01	10.7300	12.0000	10.7300	11.7500	+18.927%	77	3,337	+21.702%
2026-06-30	10.7700	10.7700	9.7500	9.8800	-12.566%	59	3,311	+44.737%
2026-06-29	13.5000	13.5000	11.3000	11.3000	-7.149%	23	3,327	+26.549%
2026-06-26	12.0300	12.2500	11.8000	12.1700	+3.136%	270	3,328	+17.502%
2026-06-25	12.9000	12.9000	11.8000	11.8000	-4.065%	324	3,144	+21.186%
2026-06-24	12.3000	12.3000	12.3000	12.3000	+6.218%	15	2,844	+16.260%
2026-06-23	11.7000	11.7000	11.3000	11.5800	+10.286%	221	2,843	+23.489%
2026-06-22	10.8000	10.9000	10.4700	10.5000	-7.733%	37	2,828	+36.190%
2026-06-18	11.4000	12.0300	11.3800	11.3800	-12.462%	40	2,768	+25.659%
2026-06-17	13.9000	13.9000	13.0000	13.0000	-10.345%	60	2,768	+10.000%
2026-06-16	13.0000	14.5000	12.9500	14.5000	+15.538%	116	2,768	-1.379%
2026-06-15	12.7000	12.7000	12.2300	12.5500	-7.037%	35	2,762	+13.944%
2026-06-12	14.2500	14.2500	13.2500	13.5000	-12.167%	66	2,758	+5.926%
2026-06-11	14.8000	16.0000	14.6100	15.3700	-9.322%	35	2,761	-6.962%
2026-06-10	17.0000	17.3000	16.9500	16.9500	-4.775%	36	2,771	-15.634%
2026-06-09	15.4000	19.3600	15.4000	17.8000	+12.658%	80	2,768	-19.663%
2026-06-08	15.8300	16.3000	15.8000	15.8000	-15.054%	161	2,800	-9.494%
2026-06-05	16.9600	18.6200	16.8500	18.6000	+22.368%	95	2,741	-23.118%
2026-06-04	15.4000	15.4000	15.2000	15.2000	-1.299%	341	2,738	-5.921%
2026-06-03	14.3500	15.5000	13.8800	15.4000	-7.950%	12	2,813	-7.143%
2026-06-02	17.2500	17.2500	16.6600	16.7300	+2.012%	829	2,812	-14.525%
2026-06-01	16.3000	16.7700	16.0500	16.4000	+15.493%	100	2,197	-12.805%
2026-05-29	13.1500	14.5000	13.1500	14.2000	+6.367%	25	2,124	+0.704%
2026-05-28	13.1000	13.3500	13.1000	13.3500	-2.909%	23	2,105	+7.116%
2026-05-27	13.9500	14.0500	13.6000	13.7500	+4.563%	168	2,090	+4.000%
2026-05-26	13.3000	13.4500	13.0000	13.1500	-1.866%	97	1,925	+8.745%
2026-05-22	13.1500	13.4000	13.1000	13.4000	-3.597%	395	1,836	+6.716%
2026-05-21	15.0000	15.0000	13.8000	13.9000	-2.456%	397	1,461	+2.878%
2026-05-20	13.5000	14.7000	13.5000	14.2500	-6.557%	159	1,461	+0.351%
2026-05-19	16.6600	17.4000	15.2500	15.2500	-8.133%	118	900	-6.230%
2026-05-18	16.5500	17.7000	16.5500	16.6000	-0.836%	18	900	-13.855%
2026-05-15	17.1500	17.2000	16.5000	16.7400	+7.308%	85	900	-14.576%
2026-05-14	15.7000	16.0000	15.0500	15.6000	+7.586%	75	828	-8.333%
2026-05-13	14.9000	15.3700	14.4000	14.5000	-2.027%	107	766	-1.379%
2026-05-12	14.8900	15.9000	14.8000	14.8000	+4.006%	36	766	-3.378%
2026-05-11	13.8000	14.2900	13.8000	14.2300	-1.181%	23	766	+0.492%
2026-05-08	15.1000	15.3000	13.8000	14.4000	-11.927%	99	730	-0.694%
2026-05-07	16.6000	16.6000	15.8000	16.3500	+4.473%	9	652	-12.538%
2026-05-06	16.3500	17.2000	15.6500	15.6500	-9.012%	145	649	-8.626%
2026-05-05	18.0000	18.0000	17.0000	17.2000	-13.611%	413	520	-16.860%
2026-05-04	20.2000	20.2000	19.7500	19.9100	+1.323%	21	123	-28.177%
2026-05-01	20.4000	20.4000	19.3000	19.6500	-5.529%	47	124	-27.226%
2026-04-30	20.3000	20.9500	20.3000	20.8000	+0.580%	136	124	-31.250%
2026-04-29	22.4500	22.4500	20.6800	20.6800	-15.246%	79	90	-30.851%
2026-04-27	24.4000	24.4000	24.4000	24.4000	-5.426%	1	36	-41.393%
2026-04-24	24.0300	25.9500	24.0300	25.8000	-24.318%	19	36	-44.574%
2026-04-20	34.0900	34.0900	34.0900	34.0900	+9.018%	1	18	-58.052%
2026-04-17	31.2700	31.2700	31.2700	31.2700	-4.227%	1	17	-54.269%
2026-04-16	32.6500	32.6500	32.6500	32.6500	-4.336%	15	16	-56.202%
2026-04-15	34.1300	34.1300	34.1300	34.1300	0.000%	1	1	-58.101%