Dark

INTC20270115P3
INTC Jan 15 2027 3.00 Put (INTC270115P00003000)
option OPRA

EOD

Jul 9, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	13,554	0.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	0.000%	1	13,554	0.000%
2026-06-25	0.0100	0.0100	0.0100	0.0100	0.000%	21	13,553	0.000%
2026-05-28	0.0100	0.0100	0.0100	0.0100	-50.000%	5	13,537	0.000%
2026-05-20	0.0200	0.0200	0.0200	0.0200	+100.000%	10	13,532	-50.000%
2026-05-15	0.0100	0.0100	0.0100	0.0100	0.000%	20	13,522	0.000%
2026-05-14	0.0100	0.0100	0.0100	0.0100	0.000%	1,212	13,522	0.000%
2026-05-08	0.0100	0.0100	0.0100	0.0100	0.000%	10,572	12,310	0.000%
2026-05-07	0.0100	0.0100	0.0100	0.0100	0.000%	10	1,738	0.000%
2026-05-05	0.0100	0.0100	0.0100	0.0100	0.000%	10	1,728	0.000%
2026-04-24	0.0700	0.0700	0.0100	0.0100	0.000%	9	1,718	0.000%
2026-04-08	0.0100	0.0100	0.0100	0.0100	-85.714%	22	1,711	0.000%
2026-04-02	0.0700	0.0700	0.0700	0.0700	+600.000%	8	1,703	-85.714%
2026-02-05	0.1700	0.1700	0.0100	0.0100	-85.714%	3	1,703	0.000%
2026-01-27	0.0700	0.0700	0.0700	0.0700	+250.000%	2	1,702	-85.714%
2026-01-22	0.0200	0.0200	0.0200	0.0200	+100.000%	20	1,700	-50.000%
2025-12-23	0.0100	0.0100	0.0100	0.0100	-66.667%	724	1,698	0.000%
2025-12-03	0.0300	0.0300	0.0300	0.0300	0.000%	3	1,141	-66.667%
2025-11-25	0.0300	0.0300	0.0300	0.0300	0.000%	20	1,140	-66.667%
2025-11-19	0.0300	0.0300	0.0300	0.0300	0.000%	11	1,148	-66.667%
2025-11-17	0.0300	0.0300	0.0300	0.0300	0.000%	3	1,141	-66.667%
2025-11-11	0.0300	0.0300	0.0300	0.0300	+200.000%	30	1,168	-66.667%
2025-11-03	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,168	0.000%
2025-10-28	0.0200	0.0200	0.0200	0.0200	0.000%	31	1,168	-50.000%
2025-10-24	0.0200	0.0200	0.0200	0.0200	-33.333%	5	1,168	-50.000%
2025-10-23	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,173	-66.667%
2025-10-13	0.0300	0.0300	0.0300	0.0300	+50.000%	2	1,173	-66.667%
2025-10-08	0.0200	0.0200	0.0200	0.0200	+100.000%	62	1,172	-50.000%
2025-10-06	0.0100	0.0100	0.0100	0.0100	-50.000%	225	1,110	0.000%
2025-10-03	0.0200	0.0200	0.0200	0.0200	+100.000%	2	1,125	-50.000%
2025-10-02	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,123	0.000%
2025-09-26	0.0100	0.0200	0.0100	0.0200	0.000%	200	1,123	-50.000%
2025-09-24	0.0300	0.0300	0.0100	0.0200	0.000%	20	1,037	-50.000%
2025-09-19	0.0300	0.0300	0.0200	0.0200	+100.000%	6	1,037	-50.000%
2025-09-18	0.0100	0.0100	0.0100	0.0100	-75.000%	107	1,034	0.000%
2025-09-09	0.0100	0.0400	0.0100	0.0400	+33.333%	2	1,135	-75.000%
2025-08-29	0.0400	0.0400	0.0300	0.0300	+50.000%	30	1,135	-66.667%
2025-08-28	0.0200	0.0200	0.0200	0.0200	0.000%	5	1,135	-50.000%
2025-08-27	0.0200	0.0200	0.0200	0.0200	0.000%	160	1,140	-50.000%
2025-08-25	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,300	-50.000%
2025-08-22	0.0200	0.0200	0.0200	0.0200	0.000%	27	1,300	-50.000%
2025-08-21	0.0400	0.0400	0.0200	0.0200	-50.000%	251	1,298	-50.000%
2025-08-20	0.0400	0.0400	0.0400	0.0400	0.000%	225	1,141	-75.000%
2025-08-15	0.0200	0.0400	0.0200	0.0400	+100.000%	5	916	-75.000%
2025-08-14	0.0200	0.0200	0.0200	0.0200	-33.333%	6	914	-50.000%
2025-08-12	0.0500	0.0600	0.0300	0.0300	+50.000%	10	914	-66.667%
2025-08-06	0.0200	0.0200	0.0200	0.0200	0.000%	1	906	-50.000%
2025-08-05	0.0300	0.0300	0.0200	0.0200	-50.000%	70	906	-50.000%
2025-08-04	0.0400	0.0400	0.0400	0.0400	+33.333%	2	845	-75.000%
2025-08-01	0.0300	0.0300	0.0300	0.0300	0.000%	100	843	-66.667%
2025-07-31	0.0400	0.0400	0.0200	0.0300	-40.000%	32	751	-66.667%
2025-07-29	0.0500	0.0500	0.0500	0.0500	+25.000%	10	757	-80.000%
2025-07-28	0.0400	0.0400	0.0400	0.0400	-20.000%	74	747	-75.000%
2025-07-25	0.0600	0.0600	0.0500	0.0500	0.000%	16	821	-80.000%
2025-07-21	0.0100	0.0500	0.0100	0.0500	+66.667%	5	813	-80.000%
2025-07-18	0.0300	0.0300	0.0300	0.0300	-25.000%	300	816	-66.667%
2025-06-12	0.0400	0.0400	0.0400	0.0400	+33.333%	5	1,065	-75.000%
2025-06-10	0.0300	0.0300	0.0300	0.0300	-25.000%	90	1,065	-66.667%
2025-06-04	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,128	-75.000%
2025-05-29	0.0400	0.0400	0.0400	0.0400	0.000%	4	1,127	-75.000%
2025-05-28	0.0400	0.0400	0.0400	0.0400	0.000%	10	1,123	-75.000%
2025-05-27	0.0400	0.0400	0.0400	0.0400	0.000%	20	1,115	-75.000%
2025-05-23	0.0500	0.0500	0.0400	0.0400	-20.000%	46	1,115	-75.000%
2025-05-22	0.0500	0.0500	0.0500	0.0500	-16.667%	14	1,115	-80.000%
2025-04-29	0.0600	0.0600	0.0600	0.0600	-25.000%	5	1,115	-83.333%
2025-04-22	0.0700	0.0800	0.0700	0.0800	-11.111%	60	1,111	-87.500%
2025-04-21	0.0900	0.0900	0.0900	0.0900	0.000%	28	1,111	-88.889%
2025-04-17	0.0900	0.0900	0.0900	0.0900	-18.182%	3	1,131	-88.889%
2025-04-11	0.1100	0.1100	0.1100	0.1100	-26.667%	50	1,131	-90.909%
2025-04-09	0.1500	0.1500	0.1500	0.1500	0.000%	6	1,119	-93.333%
2025-04-08	0.1500	0.1500	0.1500	0.1500	+87.500%	3	1,114	-93.333%
2025-04-07	0.0900	0.1000	0.0800	0.0800	0.000%	16	1,114	-87.500%
2025-04-04	0.0800	0.0800	0.0800	0.0800	+300.000%	2	1,128	-87.500%
2025-03-28	0.0200	0.0200	0.0200	0.0200	-33.333%	4	1,129	-50.000%
2025-03-26	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,129	-66.667%
2025-03-20	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,129	-66.667%
2025-03-19	0.0500	0.0500	0.0500	0.0500	+25.000%	3	1,129	-80.000%
2025-03-17	0.0400	0.0400	0.0400	0.0400	-20.000%	2	1,126	-75.000%
2025-02-28	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,127	-80.000%
2025-02-27	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,126	-80.000%
2025-02-21	0.0500	0.0500	0.0500	0.0500	+66.667%	6	1,125	-80.000%
2025-02-18	0.0300	0.0300	0.0300	0.0300	-40.000%	201	1,122	-66.667%
2025-02-13	0.0300	0.0500	0.0300	0.0500	+66.667%	5	1,268	-80.000%
2025-02-12	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,263	-66.667%
2025-02-11	0.0400	0.0400	0.0400	0.0400	-33.333%	1	1,262	-75.000%
2025-02-06	0.0600	0.0600	0.0600	0.0600	+20.000%	10	1,263	-83.333%
2025-02-04	0.0500	0.0500	0.0500	0.0500	-37.500%	25	1,263	-80.000%
2025-02-03	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,238	-87.500%
2025-01-31	0.0800	0.0800	0.0800	0.0800	+33.333%	12	1,237	-87.500%
2025-01-30	0.0500	0.0700	0.0500	0.0600	-14.286%	7	1,239	-83.333%
2025-01-28	0.0700	0.0700	0.0700	0.0700	+40.000%	2	1,232	-85.714%
2025-01-21	0.0500	0.0500	0.0500	0.0500	-44.444%	1	1,230	-80.000%
2025-01-16	0.0900	0.0900	0.0900	0.0900	+50.000%	1	1,229	-88.889%
2025-01-15	0.0600	0.0600	0.0500	0.0600	0.000%	40	1,228	-83.333%
2025-01-06	0.0600	0.0600	0.0600	0.0600	+20.000%	200	988	-83.333%
2025-01-03	0.0500	0.0500	0.0500	0.0500	-16.667%	44	988	-80.000%
2025-01-02	0.0600	0.0600	0.0600	0.0600	-14.286%	5	1,010	-83.333%
2024-12-30	0.1000	0.1000	0.0700	0.0700	+16.667%	5	1,015	-85.714%
2024-12-20	0.0800	0.0800	0.0500	0.0600	-14.286%	8	1,010	-83.333%
2024-12-19	0.0600	0.0700	0.0600	0.0700	-22.222%	3	1,003	-85.714%
2024-12-16	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,000	-88.889%
2024-12-11	0.0500	0.0500	0.0500	0.0500	-37.500%	1	999	-80.000%
2024-12-06	0.0800	0.0800	0.0800	0.0800	0.000%	2	1,000	-87.500%
2024-12-05	0.0800	0.0800	0.0600	0.0800	+33.333%	10	999	-87.500%
2024-12-03	0.0900	0.0900	0.0600	0.0600	+20.000%	12	994	-83.333%
2024-11-25	0.0300	0.0600	0.0300	0.0500	0.000%	4	982	-80.000%
2024-11-22	0.0900	0.0900	0.0500	0.0500	0.000%	82	982	-80.000%
2024-11-13	0.0300	0.0500	0.0300	0.0500	0.000%	11	941	-80.000%
2024-11-11	0.0300	0.0500	0.0300	0.0500	-44.444%	5	942	-80.000%
2024-11-06	0.0900	0.0900	0.0900	0.0900	+28.571%	1	941	-88.889%
2024-11-05	0.0700	0.0700	0.0700	0.0700	-12.500%	1	940	-85.714%
2024-10-31	0.0800	0.0800	0.0800	0.0800	-11.111%	100	939	-87.500%
2024-10-21	0.0900	0.0900	0.0900	0.0900	0.000%	1	839	-88.889%
2024-10-17	0.0900	0.0900	0.0900	0.0900	+12.500%	1	838	-88.889%
2024-10-16	0.0800	0.0800	0.0800	0.0800	+33.333%	20	837	-87.500%
2024-10-14	0.0600	0.0600	0.0600	0.0600	0.000%	1	817	-83.333%
2024-10-11	0.0800	0.0800	0.0600	0.0600	-14.286%	124	816	-83.333%
2024-10-07	0.0700	0.0800	0.0700	0.0700	0.000%	220	754	-85.714%
2024-10-04	0.0700	0.0700	0.0600	0.0700	0.000%	240	534	-85.714%
2024-10-02	0.0700	0.0700	0.0600	0.0700	0.000%	105	414	-85.714%
2024-09-26	0.0700	0.0700	0.0700	0.0700	0.000%	10	309	-85.714%
2024-09-25	0.0600	0.0700	0.0600	0.0700	-12.500%	100	319	-85.714%
2024-09-24	0.0600	0.0800	0.0600	0.0800	+33.333%	70	219	-87.500%
2024-09-23	0.1200	0.1200	0.0600	0.0600	-50.000%	139	149	-83.333%
2024-09-17	0.1000	0.1200	0.1000	0.1200	0.000%	10	10	-91.667%