Dark

INTC20270115P120
INTC Jan 15 2027 120.00 Put (INTC270115P00120000)
option OPRA

EOD

Sep 2, 2026

33.95-3.304%(-1.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	33.6200	33.9500	33.6200	33.9500	-3.304%	2	8,588	0.000%
2026-09-01	36.6000	36.6000	35.1100	35.1100	+2.511%	6	8,587	-3.304%
2026-08-31	34.2500	34.2500	34.2500	34.2500	+2.239%	1	8,590	-0.876%
2026-08-28	33.5000	33.5000	33.5000	33.5000	-3.179%	1	8,590	+1.343%
2026-08-27	34.1500	34.6000	34.1500	34.6000	-5.748%	6	8,591	-1.879%
2026-08-26	36.7100	36.7100	36.7100	36.7100	+1.831%	2	8,592	-7.518%
2026-08-25	36.0500	36.0500	36.0500	36.0500	-2.356%	1	8,594	-5.825%
2026-08-24	36.1900	38.6000	36.1900	36.9200	+4.294%	23	8,594	-8.044%
2026-08-21	35.7000	35.7000	35.3900	35.4000	+4.517%	5	8,610	-4.096%
2026-08-20	34.9800	35.0500	33.8700	33.8700	+1.957%	50	8,613	+0.236%
2026-08-19	31.4700	34.4000	31.4700	33.2200	+4.729%	25	8,585	+2.197%
2026-08-18	31.0000	32.1900	31.0000	31.7200	+13.733%	59	8,603	+7.030%
2026-08-17	28.4500	28.4500	27.1400	27.8900	-1.099%	363	8,623	+21.728%
2026-08-13	28.4300	28.4300	28.0500	28.2000	-4.890%	39	8,633	+20.390%
2026-08-12	30.1500	30.3000	29.1800	29.6500	-9.327%	67	8,568	+14.503%
2026-08-11	32.6500	32.7000	32.6500	32.7000	0.000%	156	8,655	+3.823%
2026-08-10	33.3000	33.3000	32.1700	32.7000	+4.008%	16	8,655	+3.823%
2026-08-07	32.6000	32.6000	31.4400	31.4400	-3.410%	14	8,639	+7.983%
2026-08-06	33.7500	33.7500	32.4500	32.5500	+1.087%	12	8,625	+4.301%
2026-08-05	33.7100	34.2500	32.2000	32.2000	-3.593%	40	8,635	+5.435%
2026-08-04	34.3000	34.3000	33.4000	33.4000	-12.105%	121	8,659	+1.647%
2026-08-03	40.5000	40.5000	38.0000	38.0000	+3.121%	12	8,660	-10.658%
2026-07-31	36.8500	36.8500	36.8500	36.8500	-1.995%	1	8,649	-7.870%
2026-07-30	40.4800	40.4800	36.5500	37.6000	-12.517%	111	8,648	-9.707%
2026-07-29	40.5000	43.5000	40.5000	42.9800	+3.442%	22	8,557	-21.010%
2026-07-28	40.3000	42.8500	40.3000	41.5500	+9.342%	7	8,569	-18.291%
2026-07-27	37.8100	40.1000	37.8100	38.0000	-0.315%	17	8,570	-10.658%
2026-07-24	35.7000	38.1200	35.2600	38.1200	+7.380%	52	8,565	-10.939%
2026-07-23	35.1500	35.6500	33.9500	35.5000	+7.968%	79	8,530	-4.366%
2026-07-22	32.8800	32.8800	32.8800	32.8800	-1.616%	7	8,521	+3.254%
2026-07-21	34.0000	34.1000	33.4200	33.4200	-9.209%	9	8,521	+1.586%
2026-07-20	36.7700	36.8100	35.6500	36.8100	-4.514%	13	8,522	-7.770%
2026-07-17	39.9900	40.7000	37.6800	38.5500	+4.755%	159	8,529	-11.933%
2026-07-16	35.5500	37.5200	35.4500	36.8000	+5.747%	21	8,511	-7.745%
2026-07-15	34.2000	35.4400	34.2000	34.8000	+8.920%	63	8,522	-2.443%
2026-07-14	32.3500	32.3500	31.9000	31.9500	-4.655%	48	8,512	+6.260%
2026-07-13	33.1500	33.9500	32.8000	33.5100	+8.869%	87	8,511	+1.313%
2026-07-10	31.5500	31.7500	30.6500	30.7800	+0.819%	115	8,495	+10.299%
2026-07-09	29.5400	30.5300	29.5400	30.5300	-4.594%	30	8,521	+11.202%
2026-07-08	32.3500	33.9000	32.0000	32.0000	-0.621%	29	8,501	+6.094%
2026-07-07	30.5700	32.3500	30.5700	32.2000	+19.703%	83	8,507	+5.435%
2026-07-06	26.3500	26.9000	26.3500	26.9000	-5.779%	36	8,468	+26.208%
2026-07-02	25.6300	28.8000	24.8500	28.5500	+13.654%	66	8,450	+18.914%
2026-07-01	23.4000	25.1200	23.1000	25.1200	+15.229%	102	8,450	+35.151%
2026-06-30	23.8500	23.8500	21.3000	21.8000	-9.318%	217	8,459	+55.734%
2026-06-29	26.4500	27.2000	24.0000	24.0400	-4.223%	140	8,353	+41.223%
2026-06-26	25.7500	26.1500	25.1000	25.1000	+2.449%	152	8,331	+35.259%
2026-06-25	23.0000	26.6000	22.5300	24.5000	-4.110%	58	8,324	+38.571%
2026-06-24	25.0000	25.6000	24.1300	25.5500	+1.188%	56	8,326	+32.877%
2026-06-23	24.9500	26.0500	23.9000	25.2500	+10.794%	105	8,317	+34.455%
2026-06-22	23.0000	23.4100	22.6000	22.7900	-7.282%	118	8,272	+48.969%
2026-06-18	24.8200	25.5000	24.1000	24.5800	-12.214%	548	8,096	+38.120%
2026-06-17	28.5000	28.7000	27.4000	28.0000	-1.754%	504	8,096	+21.250%
2026-06-16	26.6300	28.9500	26.6300	28.5000	+8.365%	395	8,096	+19.123%
2026-06-15	25.7700	26.4000	25.5000	26.3000	-4.710%	81	8,025	+29.087%
2026-06-12	28.7800	28.7800	27.4400	27.6000	-6.441%	165	8,001	+23.007%
2026-06-11	30.1000	32.2200	29.3000	29.5000	-12.202%	149	8,011	+15.085%
2026-06-10	32.2500	33.6000	32.2500	33.6000	+5.099%	2	7,994	+1.042%
2026-06-08	32.3600	32.4800	31.9700	31.9700	-11.563%	8	7,995	+6.193%
2026-06-05	33.5000	36.2100	33.1000	36.1500	+18.719%	214	7,997	-6.086%
2026-06-04	31.8000	31.8000	30.4000	30.4500	-1.616%	71	8,010	+11.494%
2026-06-03	29.1400	31.2500	29.1400	30.9500	-8.486%	142	7,966	+9.693%
2026-06-02	34.2500	34.2500	33.3000	33.8200	+4.222%	23	7,946	+0.384%
2026-06-01	32.5000	33.4700	31.9500	32.4500	+7.664%	156	7,931	+4.622%
2026-05-29	25.7900	30.1400	25.7900	30.1400	+8.887%	115	7,875	+12.641%
2026-05-28	27.3500	28.7000	27.1200	27.6800	-0.824%	777	7,834	+22.652%
2026-05-27	27.4300	29.1000	27.4300	27.9100	+0.940%	687	7,238	+21.641%
2026-05-26	27.9000	28.4200	27.1000	27.6500	-1.073%	97	6,748	+22.785%
2026-05-22	27.8000	28.2000	27.3000	27.9500	-2.613%	3,059	6,795	+21.467%
2026-05-21	30.7500	30.7500	28.5500	28.7000	-1.375%	98	5,501	+18.293%
2026-05-20	28.5000	30.0000	28.4000	29.1000	-6.880%	64	5,501	+16.667%
2026-05-19	32.5200	33.4800	31.2500	31.2500	-6.800%	24	5,476	+8.640%
2026-05-18	31.9500	34.5000	31.9500	33.5300	+2.538%	41	5,476	+1.253%
2026-05-15	33.0000	33.7000	32.7000	32.7000	+7.885%	77	5,476	+3.823%
2026-05-14	31.2200	32.0000	30.0700	30.3100	+2.399%	115	5,454	+12.009%
2026-05-13	28.5900	30.7600	28.5900	29.6000	-1.136%	183	5,445	+14.696%
2026-05-12	29.2100	31.2500	28.5500	29.9400	+7.582%	248	5,445	+13.393%
2026-05-11	26.5500	28.7000	26.5500	27.8300	-2.351%	427	5,445	+21.991%
2026-05-08	32.1500	32.1500	27.6900	28.5000	-10.236%	5,325	5,117	+19.123%
2026-05-07	31.0000	31.7500	31.0000	31.7500	+1.115%	3	544	+6.929%
2026-05-06	31.7000	32.4500	31.4000	31.4000	-4.848%	11	542	+8.121%
2026-05-05	34.4000	34.4000	33.0000	33.0000	-12.047%	125	532	+2.879%
2026-05-04	37.5000	37.5200	37.3000	37.5200	+0.860%	6	456	-9.515%
2026-05-01	38.4500	38.4500	36.3900	37.2000	-3.677%	533	98	-8.737%
2026-04-30	39.2000	39.5000	38.6000	38.6200	-1.605%	117	98	-12.092%
2026-04-29	39.2500	39.2500	39.2500	39.2500	0.000%	1	1	-13.503%