Dark

INTC20270115P115
INTC Jan 15 2027 115.00 Put (INTC270115P00115000)
option OPRA

EOD

Sep 2, 2026

29.95-2.917%(-0.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	31.1000	31.1000	29.4500	29.9500	-2.917%	12	4,060	0.000%
2026-08-28	30.8500	30.8500	30.8500	30.8500	+2.492%	1	4,070	-2.917%
2026-08-27	29.3000	30.2000	29.3000	30.1000	-7.979%	10	4,070	-0.498%
2026-08-26	32.7100	32.7100	32.7100	32.7100	-0.578%	1	4,077	-8.438%
2026-08-24	33.0100	33.0100	32.4500	32.9000	+4.610%	21	4,077	-8.967%
2026-08-21	31.4500	31.4500	31.4500	31.4500	+4.659%	8	4,084	-4.769%
2026-08-20	31.0000	31.0500	29.8500	30.0500	+1.349%	325	4,090	-0.333%
2026-08-19	28.6500	30.7000	28.6500	29.6500	+5.931%	41	3,876	+1.012%
2026-08-18	27.6600	28.4500	27.6600	27.9900	+14.198%	271	3,882	+7.003%
2026-08-17	24.9500	25.0000	23.7700	24.5100	-3.504%	316	3,899	+22.195%
2026-08-14	24.1500	25.8000	24.1500	25.4000	+3.043%	88	3,806	+17.913%
2026-08-13	24.5500	25.1000	24.5200	24.6500	-4.642%	174	3,733	+21.501%
2026-08-12	26.6000	26.6500	25.7500	25.8500	-11.624%	201	3,811	+15.861%
2026-08-11	29.2500	29.2500	29.2500	29.2500	+3.175%	3	3,766	+2.393%
2026-08-10	29.1500	29.1500	27.7400	28.3500	+1.250%	28	3,771	+5.644%
2026-08-07	29.4000	29.4600	27.8000	28.0000	-3.945%	979	3,773	+6.964%
2026-08-06	28.7500	29.2500	28.7500	29.1500	+2.102%	30	3,756	+2.744%
2026-08-05	30.4500	30.4500	28.5000	28.5500	-4.291%	30	3,746	+4.904%
2026-08-04	30.6000	30.6000	29.8300	29.8300	-10.286%	41	3,737	+0.402%
2026-07-31	31.6500	33.2500	31.6500	33.2500	-0.150%	10	3,698	-9.925%
2026-07-30	33.3000	33.3000	33.3000	33.3000	-14.790%	40	3,698	-10.060%
2026-07-29	38.1100	39.4000	38.1100	39.0800	+3.798%	54	3,698	-23.362%
2026-07-28	38.1200	39.0000	37.6000	37.6500	+9.991%	5	3,701	-20.452%
2026-07-27	35.4300	35.4300	34.2300	34.2300	+4.519%	2	3,703	-12.504%
2026-07-24	31.6000	32.7500	31.6000	32.7500	+2.665%	131	3,703	-8.550%
2026-07-23	31.3000	31.9900	30.5000	31.9000	+3.203%	40	3,697	-6.113%
2026-07-22	30.6500	30.9100	29.5300	30.9100	+4.250%	23	3,677	-3.106%
2026-07-21	30.2500	30.2500	29.6500	29.6500	-9.604%	51	3,676	+1.012%
2026-07-20	33.1500	33.1500	32.7500	32.8000	-5.202%	7	3,631	-8.689%
2026-07-17	36.0000	37.0000	33.4500	34.6000	+1.765%	56	3,625	-13.439%
2026-07-16	31.7500	34.0000	31.7500	34.0000	+11.293%	59	3,637	-11.912%
2026-07-15	28.4000	31.2000	28.2500	30.5500	+6.669%	41	3,631	-1.964%
2026-07-14	29.7000	29.7000	28.2000	28.6400	-6.098%	92	3,641	+4.574%
2026-07-13	29.9000	30.5000	29.3000	30.5000	+10.627%	73	3,663	-1.803%
2026-07-10	28.5000	29.0000	27.5700	27.5700	+0.437%	57	3,624	+8.633%
2026-07-09	26.8000	27.6500	26.8000	27.4500	-4.088%	124	3,658	+9.107%
2026-07-08	29.3500	30.8500	28.6200	28.6200	-0.348%	25	3,593	+4.647%
2026-07-07	26.1500	29.1500	26.1500	28.7200	+20.419%	99	3,576	+4.283%
2026-07-06	23.9500	24.1500	23.8500	23.8500	-7.198%	297	3,571	+25.577%
2026-07-02	22.2000	25.7000	22.2000	25.7000	+13.717%	53	3,819	+16.537%
2026-07-01	20.5000	22.6000	20.5000	22.6000	+17.403%	45	3,819	+32.522%
2026-06-30	19.9200	20.0000	19.0000	19.2500	-11.249%	89	3,801	+55.584%
2026-06-29	24.4000	24.5000	21.6900	21.6900	-5.490%	53	3,794	+38.082%
2026-06-26	22.6000	22.9500	22.6000	22.9500	+4.318%	198	3,768	+30.501%
2026-06-25	22.9000	23.0000	22.0000	22.0000	-3.212%	47	3,890	+36.136%
2026-06-24	21.6000	22.7500	21.6000	22.7300	+1.473%	5	3,888	+31.764%
2026-06-23	21.2000	22.4000	21.2000	22.4000	+11.443%	39	3,887	+33.705%
2026-06-22	20.9000	20.9000	20.0500	20.1000	-8.345%	795	3,918	+49.005%
2026-06-18	21.6000	22.8000	21.5900	21.9300	-12.280%	1,578	1,591	+36.571%
2026-06-17	25.5700	25.5700	23.8500	25.0000	-2.988%	89	1,591	+19.800%
2026-06-16	23.4000	26.0000	23.4000	25.7700	+9.660%	198	1,591	+16.220%
2026-06-15	23.2500	23.6400	23.2100	23.5000	-5.165%	25	1,656	+27.447%
2026-06-12	25.3000	25.3000	24.5500	24.7800	-14.256%	218	1,655	+20.864%
2026-06-11	26.9700	28.9500	26.2500	28.9000	-4.746%	196	1,446	+3.633%
2026-06-10	29.6000	30.3400	29.6000	30.3400	+0.464%	6	1,301	-1.285%
2026-06-09	30.2000	30.2000	30.2000	30.2000	+6.338%	5	1,299	-0.828%
2026-06-08	28.4000	29.0500	28.3700	28.4000	-12.990%	120	1,299	+5.458%
2026-06-05	30.0500	32.8000	30.0500	32.6400	+19.780%	23	1,294	-8.241%
2026-06-04	29.0400	29.0400	27.2000	27.2500	-1.802%	34	1,283	+9.908%
2026-06-03	27.1500	28.2000	27.1500	27.7500	-7.035%	121	1,270	+7.928%
2026-06-02	30.0000	30.0000	29.6500	29.8500	-0.167%	40	1,250	+0.335%
2026-06-01	28.8000	29.9000	28.8000	29.9000	+15.891%	109	1,227	+0.167%
2026-05-29	23.5500	26.1800	23.4500	25.8000	+5.092%	35	1,259	+16.085%
2026-05-28	24.4500	25.4500	24.4500	24.5500	-4.288%	31	1,236	+21.996%
2026-05-27	25.5500	25.9500	25.5500	25.6500	+3.219%	28	1,215	+16.764%
2026-05-26	24.2500	24.8500	23.2500	24.8500	-0.401%	15	1,189	+20.523%
2026-05-22	24.6000	25.0000	24.2900	24.9500	-2.501%	319	1,196	+20.040%
2026-05-21	26.3900	26.7500	25.3700	25.5900	-2.141%	311	895	+17.038%
2026-05-20	25.7500	26.8000	25.7500	26.1500	-6.774%	40	895	+14.532%
2026-05-19	30.0000	30.0000	28.0500	28.0500	-7.273%	5	642	+6.774%
2026-05-18	27.0000	30.8400	27.0000	30.2500	+3.207%	324	642	-0.992%
2026-05-15	29.8000	29.8500	29.3100	29.3100	+6.582%	11	642	+2.184%
2026-05-14	28.3000	28.3000	26.9000	27.5000	+3.774%	44	409	+8.909%
2026-05-13	25.3500	27.1500	25.3500	26.5000	-2.394%	26	382	+13.019%
2026-05-12	25.7700	28.1000	25.5000	27.1500	+7.909%	46	382	+10.313%
2026-05-11	24.8000	25.7200	24.7300	25.1600	-2.443%	96	382	+19.038%
2026-05-08	27.4500	27.4500	24.6000	25.7900	-9.825%	113	302	+16.130%
2026-05-07	28.3600	29.0000	27.8500	28.6000	+1.239%	188	243	+4.720%
2026-05-06	29.0000	29.5000	28.2500	28.2500	-5.518%	59	108	+6.018%
2026-05-05	31.0000	31.0000	29.6000	29.9000	-12.059%	46	62	+0.167%
2026-05-04	34.0000	34.0000	34.0000	34.0000	+3.030%	1	25	-11.912%
2026-05-01	33.0000	33.0000	33.0000	33.0000	-7.615%	1	24	-9.242%
2026-04-30	35.4000	35.7200	35.4000	35.7200	+1.477%	2	24	-16.153%
2026-04-29	36.0000	36.0000	35.2000	35.2000	0.000%	41	24	-14.915%