Dark

INTC20270115P105
INTC Jan 15 2027 105.00 Put (INTC270115P00105000)
option OPRA

EOD

Sep 2, 2026

22.19-3.227%(-0.74)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	22.0000	22.1900	21.8000	22.1900	-3.227%	13	4,893	0.000%
2026-09-01	23.0500	23.2700	22.9300	22.9300	+4.227%	15	4,891	-3.227%
2026-08-31	22.0000	22.0000	22.0000	22.0000	-2.439%	1	4,893	+0.864%
2026-08-27	22.8400	22.8400	22.4500	22.5500	-10.231%	16	4,893	-1.596%
2026-08-26	25.1200	25.1200	25.1200	25.1200	+2.951%	5	4,891	-11.664%
2026-08-25	24.3500	24.6500	24.2000	24.4000	-2.204%	534	4,891	-9.057%
2026-08-24	25.5000	26.3000	24.7000	24.9500	+3.958%	98	4,630	-11.062%
2026-08-21	23.0000	24.1000	22.7500	24.0000	+4.076%	128	4,665	-7.542%
2026-08-20	23.5000	23.5500	22.5500	23.0600	+3.177%	361	4,708	-3.773%
2026-08-19	20.1500	23.2200	20.1500	22.3500	+6.938%	188	4,873	-0.716%
2026-08-18	20.6000	21.6500	20.1000	20.9000	+14.333%	144	4,858	+6.172%
2026-08-17	19.0700	19.0700	17.6500	18.2800	-4.293%	48	4,743	+21.389%
2026-08-14	18.5500	19.1500	17.8500	19.1000	+2.799%	370	4,744	+16.178%
2026-08-13	19.8100	19.8300	17.8000	18.5800	-6.492%	369	4,880	+19.429%
2026-08-12	19.8500	20.3000	19.3000	19.8700	-9.764%	128	4,657	+11.676%
2026-08-11	22.1500	22.2000	21.9000	22.0200	+1.709%	14	4,675	+0.772%
2026-08-10	23.2000	23.2000	21.2000	21.6500	+0.185%	65	4,672	+2.494%
2026-08-07	22.5700	22.7800	21.3500	21.6100	-3.742%	371	4,620	+2.684%
2026-08-06	23.5000	23.5000	22.2000	22.4500	+1.584%	74	4,373	-1.158%
2026-08-05	22.7900	24.0000	22.1000	22.1000	-3.198%	94	4,311	+0.407%
2026-08-04	24.0100	24.0100	22.8300	22.8300	-14.494%	565	4,241	-2.803%
2026-08-03	28.2000	28.2000	26.7000	26.7000	+2.417%	140	3,722	-16.891%
2026-07-31	26.9000	27.0500	26.0700	26.0700	-3.978%	90	3,637	-14.883%
2026-07-30	26.4000	27.3000	26.4000	27.1500	-10.248%	54	3,586	-18.269%
2026-07-29	30.0000	32.4800	30.0000	30.2500	+0.901%	24	3,571	-26.645%
2026-07-28	30.0000	31.2000	29.7500	29.9800	+6.312%	19	3,567	-25.984%
2026-07-27	26.6500	29.1000	26.6500	28.2000	+3.867%	20	3,581	-21.312%
2026-07-24	25.0000	27.1500	25.0000	27.1500	+6.806%	24	3,580	-18.269%
2026-07-23	24.8100	25.5000	24.2000	25.4200	+6.360%	124	3,579	-12.707%
2026-07-22	23.5500	23.9500	23.3500	23.9000	0.000%	60	3,534	-7.155%
2026-07-21	24.2100	24.8000	23.6500	23.9000	-7.615%	46	3,511	-7.155%
2026-07-20	26.6600	26.6600	25.8400	25.8700	-7.110%	8	3,499	-14.225%
2026-07-17	29.5500	29.5500	26.9000	27.8500	+3.148%	40	3,504	-20.323%
2026-07-16	25.2500	27.1300	24.9000	27.0000	+11.570%	346	3,509	-17.815%
2026-07-15	24.1400	25.3100	24.1400	24.2000	+8.520%	63	3,241	-8.306%
2026-07-14	22.6000	23.7000	22.1500	22.3000	-7.660%	332	3,229	-0.493%
2026-07-13	23.4700	24.1500	23.2500	24.1500	+11.034%	9	2,966	-8.116%
2026-07-10	22.4600	22.4600	21.7500	21.7500	+0.694%	6	2,970	+2.023%
2026-07-09	21.7500	21.7500	21.4700	21.6000	-5.055%	22	2,964	+2.731%
2026-07-08	23.0500	24.3100	22.7500	22.7500	-0.044%	383	2,954	-2.462%
2026-07-07	20.6800	22.9200	20.6800	22.7600	+21.516%	451	2,746	-2.504%
2026-07-06	18.1200	18.7300	18.1200	18.7300	-6.584%	30	2,508	+18.473%
2026-07-02	17.1500	20.0500	17.1500	20.0500	+15.495%	50	2,477	+10.673%
2026-07-01	16.3200	17.5900	16.1900	17.3600	+17.060%	67	2,477	+27.823%
2026-06-30	15.2900	15.3700	14.5700	14.8300	-11.831%	115	2,426	+49.629%
2026-06-29	18.3100	19.6900	16.8000	16.8200	-3.610%	107	2,372	+31.926%
2026-06-26	18.5900	18.5900	17.3900	17.4500	+1.749%	174	2,297	+27.163%
2026-06-25	15.7000	18.5400	15.7000	17.1500	-4.457%	113	2,250	+29.388%
2026-06-24	17.3400	18.0200	16.6500	17.9500	+2.279%	96	2,239	+23.621%
2026-06-23	16.6000	17.5500	16.6000	17.5500	+13.226%	117	2,239	+26.439%
2026-06-22	15.6000	16.1500	15.5000	15.5000	-8.555%	31	2,259	+43.161%
2026-06-18	17.0000	17.7500	16.9500	16.9500	-11.948%	159	2,065	+30.914%
2026-06-17	19.4500	19.5800	18.6500	19.2500	-2.532%	256	2,065	+15.273%
2026-06-16	18.4500	20.2700	18.4500	19.7500	+8.516%	108	2,065	+12.354%
2026-06-15	18.1500	18.3000	17.7000	18.2000	-7.143%	20	2,077	+21.923%
2026-06-12	20.1800	20.1800	19.3000	19.6000	-12.108%	127	2,074	+13.214%
2026-06-11	23.0000	23.0000	20.8500	22.3000	-8.306%	78	2,129	-0.493%
2026-06-10	23.9000	24.3200	23.8400	24.3200	+2.185%	8	2,103	-8.758%
2026-06-09	22.5100	26.5300	22.5100	23.8000	+3.478%	85	2,098	-6.765%
2026-06-08	22.6500	23.2000	22.2000	23.0000	-11.197%	171	2,102	-3.522%
2026-06-05	22.9000	25.9000	22.9000	25.9000	+21.028%	1,014	2,052	-14.324%
2026-06-04	22.3400	22.7000	21.4000	21.4000	-1.835%	93	1,244	+3.692%
2026-06-03	20.9500	22.0000	20.9500	21.8000	-7.036%	32	1,234	+1.789%
2026-06-02	23.9300	24.3000	23.3000	23.4500	+1.515%	189	1,224	-5.373%
2026-06-01	23.0000	23.6300	22.7500	23.1000	+14.356%	256	1,111	-3.939%
2026-05-29	19.5500	20.4500	19.5500	20.2000	+5.208%	163	1,244	+9.851%
2026-05-28	20.0000	20.0500	18.9500	19.2000	-2.290%	52	1,160	+15.573%
2026-05-27	20.2600	20.2600	19.6000	19.6500	+3.150%	213	1,115	+12.926%
2026-05-26	18.4200	19.7500	18.4200	19.0500	-2.057%	50	915	+16.483%
2026-05-22	19.4500	19.5400	18.9000	19.4500	-2.555%	70	900	+14.087%
2026-05-21	20.5800	20.6800	19.8000	19.9600	-1.675%	48	890	+11.172%
2026-05-20	20.4800	21.2500	19.9000	20.3000	-8.145%	90	890	+9.310%
2026-05-19	24.6200	24.6200	21.9900	22.1000	-4.946%	60	849	+0.407%
2026-05-18	22.6900	24.2900	22.6900	23.2500	-1.566%	143	849	-4.559%
2026-05-15	24.6000	24.6000	23.4000	23.6200	+10.168%	13	849	-6.054%
2026-05-14	21.8000	22.3000	21.3000	21.4400	+3.425%	158	822	+3.498%
2026-05-13	20.7500	20.8000	20.5500	20.7300	-1.520%	112	655	+7.043%
2026-05-12	20.6500	21.9000	20.5000	21.0500	+5.779%	62	655	+5.416%
2026-05-11	18.2600	20.1000	18.2600	19.9000	-1.534%	67	655	+11.508%
2026-05-08	22.3000	22.3000	19.3500	20.2100	-10.969%	126	588	+9.797%
2026-05-07	22.0000	22.7000	22.0000	22.7000	+0.665%	17	544	-2.247%
2026-05-06	23.2700	23.2700	22.3000	22.5500	-5.530%	230	531	-1.596%
2026-05-05	23.8500	24.7000	23.5400	23.8700	-11.919%	71	293	-7.038%
2026-05-04	26.9700	27.1000	26.6000	27.1000	+2.072%	108	250	-18.118%
2026-05-01	27.6500	27.6500	26.2000	26.5500	-6.018%	68	90	-16.422%
2026-04-30	27.8000	28.2500	27.8000	28.2500	+0.893%	5	90	-21.451%
2026-04-29	30.1600	30.1600	28.0000	28.0000	-11.111%	4	89	-20.750%
2026-04-28	31.7000	31.7000	31.5000	31.5000	-2.477%	27	91	-29.556%
2026-04-27	32.3000	32.3000	32.3000	32.3000	-1.644%	5	82	-31.300%
2026-04-24	31.4200	33.8000	31.4200	32.8400	-20.963%	45	82	-32.430%
2026-04-23	41.5500	41.5500	41.5500	41.5500	-3.953%	50	61	-46.594%
2026-04-22	42.5400	43.2600	42.5400	43.2600	0.000%	11	0	-48.706%