Dark

INTC20270115P130
INTC Jan 15 2027 130.00 Put (INTC270115P00130000)
option OPRA

EOD

Sep 2, 2026

44.75+2.473%(+1.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	44.7500	44.7500	44.7500	44.7500	+2.473%	2	2,922	0.000%
2026-09-01	45.6000	45.6000	43.6700	43.6700	+1.323%	3	2,922	+2.473%
2026-08-31	42.9000	43.1000	42.9000	43.1000	-0.231%	11	2,921	+3.828%
2026-08-28	41.9000	43.2000	41.9000	43.2000	+2.370%	2	2,912	+3.588%
2026-08-27	42.6000	42.6000	42.2000	42.2000	-5.275%	1,112	2,913	+6.043%
2026-08-25	44.5500	44.5500	44.5500	44.5500	-1.980%	1	1,933	+0.449%
2026-08-24	47.4000	47.4000	45.4500	45.4500	+4.483%	21	1,934	-1.540%
2026-08-21	44.0500	44.0500	43.5000	43.5000	+2.353%	14	1,948	+2.874%
2026-08-20	43.3500	43.3500	42.0500	42.5000	+6.516%	8	1,938	+5.294%
2026-08-18	40.0500	40.0500	39.9000	39.9000	+12.394%	12	1,941	+12.155%
2026-08-17	35.9500	35.9500	34.8200	35.5000	-0.197%	15	1,936	+26.056%
2026-08-13	35.3000	35.5700	34.3400	35.5700	-5.147%	38	1,929	+25.808%
2026-08-12	37.7000	37.8000	37.5000	37.5000	-8.537%	9	1,932	+19.333%
2026-08-04	41.9000	41.9000	41.0000	41.0000	-11.714%	102	1,936	+9.146%
2026-08-03	46.4400	46.4400	46.4400	46.4400	+1.265%	10	1,843	-3.639%
2026-07-30	45.4500	45.8600	45.3700	45.8600	-11.757%	3	1,843	-2.420%
2026-07-29	51.1000	51.9700	51.1000	51.9700	+4.990%	2	1,840	-13.893%
2026-07-28	51.6200	51.6200	48.6400	49.5000	+3.276%	20	1,840	-9.596%
2026-07-27	45.7300	48.6000	45.7300	47.9300	+7.829%	20	1,830	-6.635%
2026-07-24	43.6400	44.4500	43.6400	44.4500	+8.019%	8	1,819	+0.675%
2026-07-23	41.1500	41.1500	41.1500	41.1500	+1.480%	1	1,820	+8.748%
2026-07-22	40.0000	40.5500	40.0000	40.5500	+0.025%	11	1,820	+10.358%
2026-07-21	40.5500	40.5500	40.5000	40.5400	-8.239%	4	1,820	+10.385%
2026-07-20	44.3000	44.3000	44.1800	44.1800	-4.061%	42	1,822	+1.290%
2026-07-17	48.6300	48.8400	45.4500	46.0500	+3.367%	12	1,802	-2.823%
2026-07-16	43.1800	44.5600	43.1800	44.5500	+8.105%	71	1,804	+0.449%
2026-07-15	41.0000	43.0000	41.0000	41.2100	+5.667%	53	1,818	+8.590%
2026-07-14	39.2000	40.4000	38.9000	39.0000	-4.994%	22	1,817	+14.744%
2026-07-13	41.0500	41.0500	40.9300	41.0500	+8.569%	7	1,823	+9.013%
2026-07-10	38.6000	38.7500	37.8000	37.8100	+1.476%	151	1,825	+18.355%
2026-07-09	35.8800	37.2600	35.8800	37.2600	-6.146%	3	1,864	+20.102%
2026-07-08	39.0000	41.0300	39.0000	39.7000	+2.057%	27	1,862	+12.720%
2026-07-07	36.5000	39.4500	36.5000	38.9000	+17.028%	104	1,852	+15.039%
2026-07-06	32.4500	33.2500	31.6500	33.2400	-5.702%	34	1,837	+34.627%
2026-07-02	31.6600	35.4500	30.4300	35.2500	+12.333%	93	1,827	+26.950%
2026-07-01	29.1500	31.3800	29.1000	31.3800	+16.438%	138	1,827	+42.607%
2026-06-30	29.1700	29.1700	26.6500	26.9500	-9.715%	86	1,708	+66.048%
2026-06-29	32.4500	33.9800	29.8500	29.8500	-5.238%	36	1,701	+49.916%
2026-06-26	31.8000	32.3000	30.8500	31.5000	+2.439%	295	1,651	+42.063%
2026-06-25	28.1200	31.5300	28.1200	30.7500	-3.150%	525	1,824	+45.528%
2026-06-24	29.5700	31.7500	29.5700	31.7500	+2.618%	10	1,223	+40.945%
2026-06-23	32.0500	32.0500	29.6000	30.9400	+10.658%	23	1,218	+44.635%
2026-06-22	28.4000	29.0000	27.9600	27.9600	-6.488%	32	1,224	+60.050%
2026-06-18	30.0000	32.0000	29.7500	29.9000	-12.573%	122	1,158	+49.666%
2026-06-17	35.4300	35.4300	34.0000	34.2000	-1.724%	22	1,158	+30.848%
2026-06-16	33.1000	34.9500	32.6300	34.8000	+7.607%	27	1,158	+28.592%
2026-06-15	32.0000	32.7000	31.8000	32.3400	-4.966%	82	1,168	+38.374%
2026-06-12	34.3500	34.3500	33.8000	34.0300	-11.587%	31	1,121	+31.502%
2026-06-11	36.7000	38.8000	36.7000	38.4900	-4.963%	16	1,122	+16.264%
2026-06-10	40.2000	40.5000	40.2000	40.5000	-6.897%	2	1,122	+10.494%
2026-06-09	39.1500	43.5000	39.1500	43.5000	+10.885%	22	1,123	+2.874%
2026-06-08	39.0000	39.2300	38.7000	39.2300	-9.920%	58	1,123	+14.071%
2026-06-05	40.5400	43.5500	40.5000	43.5500	+15.151%	14	1,071	+2.755%
2026-06-04	38.3800	38.3800	37.8200	37.8200	-0.079%	17	1,078	+18.324%
2026-06-03	37.8200	38.3000	37.6000	37.8500	-5.019%	31	1,071	+18.230%
2026-06-02	41.0000	41.0000	39.8500	39.8500	+1.271%	208	1,072	+12.296%
2026-06-01	39.5200	39.5400	38.8000	39.3500	+11.001%	77	1,000	+13.723%
2026-05-29	33.7500	35.8000	33.7500	35.4500	+3.959%	191	1,003	+26.234%
2026-05-28	34.1500	34.1500	33.7000	34.1000	-1.302%	31	864	+31.232%
2026-05-27	35.0000	35.5000	34.5500	34.5500	+0.436%	20	859	+29.522%
2026-05-26	33.4500	34.4500	33.2600	34.4000	+0.204%	316	849	+30.087%
2026-05-22	33.7500	34.3300	33.7200	34.3300	-2.830%	166	590	+30.352%
2026-05-21	35.9300	36.5500	34.9500	35.3300	-0.339%	46	438	+26.663%
2026-05-20	36.0500	36.0500	35.4500	35.4500	-7.441%	19	438	+26.234%
2026-05-19	41.3000	41.3000	38.3000	38.3000	-6.699%	17	388	+16.841%
2026-05-18	39.7000	41.0500	39.7000	41.0500	+1.988%	65	388	+9.013%
2026-05-15	40.1500	40.2500	40.1000	40.2500	+9.375%	4	388	+11.180%
2026-05-14	37.3900	37.6200	36.7500	36.8000	+2.364%	116	386	+21.603%
2026-05-13	34.9000	36.5000	34.9000	35.9500	-4.995%	44	251	+24.478%
2026-05-12	35.4000	38.0000	35.4000	37.8400	+10.000%	15	251	+18.261%
2026-05-11	34.0000	34.5000	32.7100	34.4000	-1.320%	102	251	+30.087%
2026-05-08	34.2000	34.9800	33.2500	34.8600	-9.666%	71	186	+28.371%
2026-05-07	38.5900	38.5900	38.5900	38.5900	-0.873%	2	133	+15.963%
2026-05-06	38.7200	38.9300	38.6000	38.9300	-3.758%	36	133	+14.950%
2026-05-05	41.3500	41.3500	39.8000	40.4500	-9.305%	12	128	+10.630%
2026-05-04	44.6600	44.6600	44.6000	44.6000	+0.067%	2	117	+0.336%
2026-05-01	46.7000	46.7000	43.8000	44.5700	-4.907%	26	91	+0.404%
2026-04-30	46.7300	46.8700	46.7300	46.8700	-0.277%	14	91	-4.523%
2026-04-29	48.3100	48.4000	46.8500	47.0000	0.000%	121	91	-4.787%