Dark

INTC20270115P100
INTC Jan 15 2027 100.00 Put (INTC270115P00100000)
option OPRA

EOD

Sep 2, 2026

18.70-3.109%(-0.60)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	19.7000	19.8000	18.3400	18.7000	-3.109%	58	13,706	0.000%
2026-09-01	20.8000	21.0000	19.0500	19.3000	+2.116%	101	13,689	-3.109%
2026-08-31	18.7000	19.2500	18.5000	18.9000	-2.577%	15	13,671	-1.058%
2026-08-28	19.5000	19.7500	18.1000	19.4000	+2.105%	44	13,672	-3.608%
2026-08-27	19.2500	19.8500	18.4000	19.0000	-8.434%	215	13,681	-1.579%
2026-08-26	21.3900	21.9600	20.7500	20.7500	-1.190%	260	13,687	-9.880%
2026-08-25	20.4800	21.2000	20.4200	21.0000	-2.552%	72	13,551	-10.952%
2026-08-24	21.7300	22.6000	21.1000	21.5500	+5.225%	104	13,507	-13.225%
2026-08-21	20.1000	20.5000	20.0400	20.4800	+5.840%	100	13,490	-8.691%
2026-08-20	20.0500	20.1000	19.2000	19.3500	+2.762%	1,089	13,443	-3.359%
2026-08-19	17.9300	19.8500	17.9300	18.8300	+5.490%	77	12,951	-0.690%
2026-08-18	17.5000	18.3500	17.0700	17.8500	+16.667%	1,416	12,917	+4.762%
2026-08-17	16.0700	16.0700	14.8000	15.3000	-4.255%	1,188	12,905	+22.222%
2026-08-14	15.6800	16.4000	15.1500	15.9800	-0.125%	381	12,459	+17.021%
2026-08-13	16.5700	16.9400	15.1800	16.0000	-5.882%	326	11,995	+16.875%
2026-08-12	16.9100	17.3700	16.3000	17.0000	-9.333%	131	11,975	+10.000%
2026-08-11	19.4300	19.4300	18.6000	18.7500	-0.266%	88	12,018	-0.267%
2026-08-10	19.5600	20.0500	18.2500	18.8000	+2.452%	218	12,027	-0.532%
2026-08-07	18.4800	20.0000	18.3500	18.3500	-5.656%	566	11,862	+1.907%
2026-08-06	21.5000	21.5000	19.2200	19.4500	+2.476%	57	11,654	-3.856%
2026-08-05	20.0700	20.9200	18.9800	18.9800	-6.594%	349	11,647	-1.475%
2026-08-04	21.5700	21.5700	20.0000	20.3200	-13.532%	1,119	11,823	-7.972%
2026-08-03	24.9000	25.3000	23.3000	23.5000	+3.982%	47	11,820	-20.426%
2026-07-31	21.8000	23.7500	21.1000	22.6000	-5.597%	1,609	11,804	-17.257%
2026-07-30	25.5100	25.8000	22.8000	23.9400	-14.500%	118	11,145	-21.888%
2026-07-29	26.0400	28.0500	26.0400	28.0000	+5.860%	56	11,150	-33.214%
2026-07-28	25.9000	27.9000	25.5200	26.4500	+11.228%	162	11,175	-29.301%
2026-07-27	23.6000	26.0000	23.6000	23.7800	+0.126%	112	11,157	-21.362%
2026-07-24	21.8500	24.0000	20.8000	23.7500	+7.078%	171	11,097	-21.263%
2026-07-23	21.8400	22.5400	21.2500	22.1800	+3.888%	922	11,122	-15.690%
2026-07-22	21.4900	21.4900	20.2800	21.3500	+3.390%	89	11,290	-12.412%
2026-07-21	21.0000	21.7200	20.5000	20.6500	-12.685%	1,108	11,269	-9.443%
2026-07-20	22.9500	23.7000	22.4000	23.6500	-2.474%	347	12,029	-20.930%
2026-07-17	25.3500	26.2500	23.2500	24.2500	+4.301%	303	12,215	-22.887%
2026-07-16	21.6500	23.8400	21.6500	23.2500	+9.670%	258	12,155	-19.570%
2026-07-15	19.4500	22.2600	19.4500	21.2000	+8.163%	223	12,004	-11.792%
2026-07-14	19.4600	20.4500	19.2000	19.6000	-6.220%	146	11,946	-4.592%
2026-07-13	20.1500	21.2500	20.1500	20.9000	+10.232%	133	11,902	-10.526%
2026-07-10	19.6500	19.8000	18.7500	18.9600	+0.851%	124	11,854	-1.371%
2026-07-09	18.3700	19.0000	17.9000	18.8000	-3.590%	53	11,839	-0.532%
2026-07-08	20.0000	21.4200	19.5000	19.5000	-2.354%	221	11,825	-4.103%
2026-07-07	19.0400	20.3000	18.3500	19.9700	+23.500%	405	11,732	-6.360%
2026-07-06	16.2500	16.2600	15.5000	16.1700	-7.229%	449	11,601	+15.646%
2026-07-02	15.2000	18.0000	15.2000	17.4300	+13.773%	132	11,417	+7.286%
2026-07-01	13.8300	15.3200	13.8000	15.3200	+19.222%	467	11,417	+22.063%
2026-06-30	14.1000	14.1000	12.6500	12.8500	-11.986%	389	11,223	+45.525%
2026-06-29	17.0000	17.2000	14.5900	14.6000	-5.806%	251	11,109	+28.082%
2026-06-26	15.8500	16.1900	15.1500	15.5000	+4.730%	581	10,955	+20.645%
2026-06-25	13.7500	16.5000	13.4500	14.8000	-3.268%	478	10,502	+26.351%
2026-06-24	15.3500	15.8500	14.4000	15.3000	+1.459%	341	10,403	+22.222%
2026-06-23	15.7800	16.1000	14.3700	15.0800	+11.704%	190	10,108	+24.005%
2026-06-22	13.7500	14.3500	13.4500	13.5000	-8.101%	453	10,054	+38.519%
2026-06-18	14.8500	15.5000	14.3000	14.6900	-13.333%	823	10,465	+27.297%
2026-06-17	17.2000	17.6000	16.2000	16.9500	-6.354%	194	10,465	+10.324%
2026-06-16	16.3400	18.1000	15.8000	18.1000	+14.557%	853	10,465	+3.315%
2026-06-15	16.0800	16.1700	15.4000	15.8000	-7.494%	293	9,828	+18.354%
2026-06-12	17.7000	17.7000	16.7700	17.0800	-6.972%	5,568	9,838	+9.485%
2026-06-11	18.6500	20.0500	17.8500	18.3600	-12.363%	323	6,177	+1.852%
2026-06-10	20.1500	21.3500	20.0000	20.9500	-2.103%	393	6,026	-10.740%
2026-06-09	19.1000	23.2500	19.0000	21.4000	+5.941%	139	5,667	-12.617%
2026-06-08	18.4500	20.5400	18.4500	20.2000	-10.974%	213	5,670	-7.426%
2026-06-05	20.7500	23.0000	20.6500	22.6900	+22.715%	1,383	5,585	-17.585%
2026-06-04	20.2000	20.2000	18.3600	18.4900	-3.194%	82	4,756	+1.136%
2026-06-03	17.8000	19.3300	17.8000	19.1000	-7.056%	99	4,719	-2.094%
2026-06-02	20.9500	21.5500	20.4300	20.5500	+0.244%	921	4,715	-9.002%
2026-06-01	20.0900	20.8800	19.3000	20.5000	+9.043%	191	4,383	-8.780%
2026-05-29	15.5400	18.8000	15.5400	18.8000	+13.253%	475	4,409	-0.532%
2026-05-28	17.1500	17.5000	16.4500	16.6000	-2.353%	157	4,251	+12.651%
2026-05-27	16.3000	17.7500	16.3000	17.0000	+3.093%	298	4,164	+10.000%
2026-05-26	17.0000	17.0000	15.9000	16.4900	-2.714%	1,325	3,971	+13.402%
2026-05-22	16.7500	17.0500	16.4000	16.9500	-2.754%	354	2,809	+10.324%
2026-05-21	18.3600	18.3600	17.1500	17.4300	-1.134%	187	2,722	+7.286%
2026-05-20	17.7100	18.5000	17.3000	17.6300	-9.590%	404	2,722	+6.069%
2026-05-19	20.8000	21.7500	19.0500	19.5000	-4.224%	323	2,625	-4.103%
2026-05-18	18.9500	21.4500	18.7000	20.3600	-0.196%	905	2,625	-8.153%
2026-05-15	20.5000	21.2900	20.1000	20.4000	+8.800%	335	2,625	-8.333%
2026-05-14	19.8000	20.0300	18.4500	18.7500	+2.571%	374	2,436	-0.267%
2026-05-13	17.5000	19.1100	17.4000	18.2800	-0.652%	410	2,270	+2.298%
2026-05-12	18.0700	19.6900	17.6700	18.4000	+6.297%	1,207	2,270	+1.630%
2026-05-11	16.8000	17.7500	16.6300	17.3100	-1.368%	904	2,270	+8.030%
2026-05-08	19.1000	19.1000	16.9000	17.5500	-12.250%	575	934	+6.553%
2026-05-07	20.0000	20.0000	19.1600	20.0000	+3.093%	44	602	-6.500%
2026-05-06	20.4000	20.7800	19.4000	19.4000	-7.926%	153	607	-3.608%
2026-05-05	22.0000	22.0000	20.5000	21.0700	-10.909%	439	513	-11.248%
2026-05-04	24.0000	24.0800	23.4700	23.6500	+1.112%	157	348	-20.930%
2026-05-01	23.6300	23.9000	23.1000	23.3900	-6.440%	207	90	-20.051%
2026-04-30	24.8500	25.2600	24.4000	25.0000	+1.215%	56	90	-25.200%
2026-04-29	26.3000	26.3000	24.7000	24.7000	-13.787%	83	77	-24.291%
2026-04-28	28.9700	28.9700	28.6500	28.6500	-0.865%	11	39	-34.729%
2026-04-27	27.5500	28.9000	27.5500	28.9000	-4.305%	21	28	-35.294%
2026-04-24	27.6300	30.2000	27.6300	30.2000	-19.574%	12	8	-38.079%
2026-04-23	37.5500	37.5500	37.5500	37.5500	-1.469%	1	2	-50.200%
2026-04-22	38.1100	38.1100	38.1100	38.1100	-2.031%	1	2	-50.932%
2026-04-20	38.9000	38.9000	38.9000	38.9000	+5.995%	1	1	-51.928%
2026-04-17	36.7000	36.7000	36.7000	36.7000	0.000%	1	1	-49.046%