Dark

INTC20270115P110
INTC Jan 15 2027 110.00 Put (INTC270115P00110000)
option OPRA

EOD

Sep 2, 2026

25.60-4.549%(-1.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	26.3800	26.3800	25.6000	25.6000	-4.549%	4	10,501	0.000%
2026-09-01	26.7000	26.8500	26.7000	26.8200	+1.977%	12	10,504	-4.549%
2026-08-31	25.9300	26.3000	25.9300	26.3000	+0.190%	11	10,513	-2.662%
2026-08-28	26.4500	27.1000	26.2500	26.2500	-0.190%	4	10,509	-2.476%
2026-08-27	26.3000	26.3000	26.3000	26.3000	-8.042%	15	10,512	-2.662%
2026-08-25	27.3000	28.6000	27.1500	28.6000	+0.281%	33	10,512	-10.490%
2026-08-24	30.0000	30.0000	28.5000	28.5200	+3.709%	26	10,532	-10.238%
2026-08-21	27.0600	27.5500	27.0200	27.5000	+3.228%	47	10,548	-6.909%
2026-08-20	26.1500	27.5500	26.1000	26.6400	+3.056%	1,322	10,587	-3.904%
2026-08-19	25.1500	26.9000	25.1500	25.8500	+5.726%	1,386	11,066	-0.967%
2026-08-18	24.5000	25.1000	24.1000	24.4500	+15.330%	70	12,212	+4.703%
2026-08-17	21.9200	21.9200	20.6000	21.2000	-3.636%	2,394	12,237	+20.755%
2026-08-14	21.0000	22.4500	20.8000	22.0000	+2.612%	1,853	14,091	+16.364%
2026-08-13	21.9000	21.9000	20.8900	21.4400	-4.072%	1,356	14,972	+19.403%
2026-08-12	23.1000	23.4500	22.3500	22.3500	-11.730%	4,455	15,872	+14.541%
2026-08-11	26.5000	26.5000	25.1000	25.3200	-0.315%	3,992	21,701	+1.106%
2026-08-10	26.7000	26.7000	24.3400	25.4000	+3.252%	69	19,953	+0.787%
2026-08-07	25.5000	25.5000	24.5500	24.6000	-3.756%	31	19,948	+4.065%
2026-08-06	25.4000	25.7500	25.3500	25.5600	+1.228%	300	19,958	+0.156%
2026-08-05	25.8000	27.0000	25.2500	25.2500	-4.717%	16	19,951	+1.386%
2026-08-04	27.2000	27.2000	26.3500	26.5000	-11.931%	192	19,954	-3.396%
2026-07-31	29.6000	30.4500	29.2600	30.0900	+0.703%	17,512	20,076	-14.922%
2026-07-30	31.3500	31.3500	29.8800	29.8800	-16.020%	41	7,415	-14.324%
2026-07-29	36.0600	36.0600	35.5800	35.5800	+8.509%	2	7,414	-28.049%
2026-07-28	34.2300	34.2300	32.7900	32.7900	+2.469%	8	7,415	-21.927%
2026-07-27	31.1200	32.8200	31.1200	32.0000	+3.226%	663	7,415	-20.000%
2026-07-24	28.5000	31.0000	28.0000	31.0000	+8.887%	89	6,734	-17.419%
2026-07-23	27.1500	28.6000	27.1500	28.4700	+5.055%	220	6,714	-10.081%
2026-07-22	26.6500	27.1000	26.1500	27.1000	+1.119%	82	6,580	-5.535%
2026-07-21	27.2000	27.5000	26.2500	26.8000	-9.764%	25	6,535	-4.478%
2026-07-20	29.0000	29.7000	29.0000	29.7000	-5.112%	18	6,516	-13.805%
2026-07-17	31.9700	32.9700	30.2000	31.3000	+7.009%	137	6,513	-18.211%
2026-07-16	28.5600	30.4900	28.5600	29.2500	+5.596%	45	6,495	-12.479%
2026-07-15	25.4500	28.6000	25.4500	27.7000	+9.703%	110	6,500	-7.581%
2026-07-14	26.5500	26.5500	25.0500	25.2500	-5.854%	116	6,493	+1.386%
2026-07-13	26.4900	27.2500	26.2000	26.8200	+9.469%	72	6,531	-4.549%
2026-07-10	25.6600	25.6700	24.5000	24.5000	+0.492%	39	6,493	+4.490%
2026-07-09	24.2500	24.5100	24.2500	24.3800	-2.088%	51	6,480	+5.004%
2026-07-08	25.8300	27.5800	24.9000	24.9000	-3.488%	26	6,458	+2.811%
2026-07-07	24.2000	26.1000	24.2000	25.8000	+21.986%	47	6,442	-0.775%
2026-07-06	20.6000	21.2000	20.6000	21.1500	-7.237%	47	6,447	+21.040%
2026-07-02	19.5000	23.0100	19.5000	22.8000	+14.000%	191	6,368	+12.281%
2026-07-01	16.9500	20.0000	16.9500	20.0000	+17.302%	256	6,368	+28.000%
2026-06-30	18.4000	18.4000	16.7600	17.0500	-11.658%	368	6,175	+50.147%
2026-06-29	21.1500	22.0500	19.3000	19.3000	-4.926%	103	6,087	+32.642%
2026-06-26	20.6500	20.7700	19.7500	20.3000	+3.098%	186	6,072	+26.108%
2026-06-25	18.0700	21.2800	18.0700	19.6900	-3.716%	120	5,958	+30.015%
2026-06-24	20.0000	20.4500	18.7100	20.4500	+3.023%	286	5,929	+25.183%
2026-06-23	19.4300	19.8500	18.7500	19.8500	+11.392%	779	5,800	+28.967%
2026-06-22	18.0000	18.4000	17.7000	17.8200	-7.429%	142	5,332	+43.659%
2026-06-18	19.6800	20.3000	19.0600	19.2500	-13.093%	824	4,897	+32.987%
2026-06-17	23.0400	23.0400	21.1800	22.1500	-3.696%	310	4,897	+15.576%
2026-06-16	20.6600	23.0600	20.6600	23.0000	+10.577%	144	4,897	+11.304%
2026-06-15	20.2000	21.0000	20.2000	20.8000	-6.306%	299	4,810	+23.077%
2026-06-12	23.5000	23.5000	21.8500	22.2000	-5.932%	247	4,622	+15.315%
2026-06-11	23.8800	25.7500	23.4100	23.6000	-12.915%	124	4,567	+8.475%
2026-06-10	26.5100	27.3000	26.0300	27.1000	+1.308%	34	4,556	-5.535%
2026-06-09	24.8000	30.0000	24.8000	26.7500	+2.687%	27	4,566	-4.299%
2026-06-08	25.1000	26.4100	25.1000	26.0500	-10.757%	101	4,565	-1.727%
2026-06-05	26.7500	29.1900	26.7000	29.1900	+20.620%	32	4,539	-12.299%
2026-06-04	24.9300	25.1000	24.1500	24.2000	-1.826%	83	4,545	+5.785%
2026-06-03	23.4400	25.0500	23.4400	24.6500	-6.981%	94	4,520	+3.854%
2026-06-02	27.4000	27.4000	26.4500	26.5000	+1.300%	266	4,523	-3.396%
2026-06-01	26.2400	26.6700	25.4000	26.1600	+14.486%	510	4,439	-2.141%
2026-05-29	21.7500	23.2500	21.7500	22.8500	+4.577%	140	4,264	+12.035%
2026-05-28	22.7500	22.8000	21.6500	21.8500	-2.455%	90	4,175	+17.162%
2026-05-27	22.6500	22.9000	22.4000	22.4000	+2.611%	140	4,149	+14.286%
2026-05-26	21.0700	22.2000	21.0700	21.8300	+0.046%	46	4,116	+17.270%
2026-05-22	21.7000	21.9000	21.3600	21.8200	-5.541%	53	4,107	+17.324%
2026-05-21	23.8500	23.8500	23.1000	23.1000	-0.858%	40	4,075	+10.823%
2026-05-20	22.8300	24.0000	22.5000	23.3000	-8.051%	678	4,075	+9.871%
2026-05-19	26.5000	28.0000	24.9300	25.3400	-3.467%	2,059	1,822	+1.026%
2026-05-18	24.8000	27.5000	24.8000	26.2500	+0.962%	63	1,822	-2.476%
2026-05-15	26.8300	27.0000	26.0000	26.0000	+7.172%	30	1,822	-1.538%
2026-05-14	24.8200	25.2500	24.1000	24.2600	+2.710%	891	1,755	+5.523%
2026-05-13	23.0000	23.9000	23.0000	23.6200	+0.085%	148	932	+8.383%
2026-05-12	23.4200	25.1500	22.7000	23.6000	+6.067%	218	932	+8.475%
2026-05-11	21.0700	22.9500	21.0700	22.2500	-2.412%	108	932	+15.056%
2026-05-08	24.5000	24.5000	22.0000	22.8000	-11.901%	385	755	+12.281%
2026-05-07	25.2000	26.2600	24.7500	25.8800	+3.313%	200	539	-1.082%
2026-05-06	26.1700	26.8900	25.0200	25.0500	-6.530%	564	646	+2.196%
2026-05-05	28.3000	28.3000	26.3500	26.8000	-10.518%	252	204	-4.478%
2026-05-04	30.3500	30.3700	29.9500	29.9500	+0.503%	7	38	-14.524%
2026-05-01	29.6500	29.8000	29.6500	29.8000	-6.875%	7	32	-14.094%
2026-04-30	32.0000	32.0000	32.0000	32.0000	+0.787%	2	32	-20.000%
2026-04-29	31.8500	32.0000	31.7500	31.7500	-11.486%	12	32	-19.370%
2026-04-28	35.8700	35.8700	35.8700	35.8700	+2.927%	1	0	-28.631%
2026-04-27	35.2700	35.2700	34.8500	34.8500	0.000%	20	0	-26.542%