Dark

INTC20270115P47
INTC Jan 15 2027 47.00 Put (INTC270115P00047000)
option OPRA

EOD

Sep 2, 2026

0.5100-13.559%(-0.0800)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.6000	0.6000	0.5000	0.5100	-13.559%	63	6,040	0.000%
2026-09-01	0.6600	0.6800	0.5700	0.5900	+7.273%	63	6,041	-13.559%
2026-08-31	0.5800	0.6000	0.5500	0.5500	-11.290%	27	6,037	-7.273%
2026-08-28	0.5800	0.6500	0.5800	0.6200	+3.333%	36	6,042	-17.742%
2026-08-27	0.6000	0.6500	0.6000	0.6000	-20.000%	56	6,027	-15.000%
2026-08-26	0.8000	0.8000	0.7500	0.7500	-2.597%	9	6,059	-32.000%
2026-08-25	0.7700	0.7700	0.7700	0.7700	-4.938%	1	6,057	-33.766%
2026-08-24	0.8200	0.8200	0.8100	0.8100	-1.220%	3	6,056	-37.037%
2026-08-21	0.8200	0.8200	0.8200	0.8200	+5.128%	41	6,054	-37.805%
2026-08-20	0.7900	0.7900	0.7800	0.7800	+2.632%	41	6,044	-34.615%
2026-08-18	0.7500	0.7600	0.7500	0.7600	+20.635%	491	6,039	-32.895%
2026-08-17	0.6500	0.6900	0.6200	0.6300	-12.500%	71	5,685	-19.048%
2026-08-14	0.7200	0.7200	0.7200	0.7200	-4.000%	3	5,714	-29.167%
2026-08-13	0.7500	0.7500	0.7500	0.7500	-1.316%	2	5,715	-32.000%
2026-08-12	0.8300	0.8400	0.7600	0.7600	-24.752%	17	5,715	-32.895%
2026-08-11	1.1000	1.1000	1.0100	1.0100	-5.607%	3	5,724	-49.505%
2026-08-10	1.1000	1.1000	1.0700	1.0700	-14.400%	13	5,722	-52.336%
2026-08-07	1.3100	1.3100	1.2400	1.2500	-14.966%	44	5,727	-59.200%
2026-08-06	1.4700	1.4700	1.4700	1.4700	-5.161%	1	5,722	-65.306%
2026-08-05	1.6600	1.6600	1.4100	1.5500	-1.899%	262	5,722	-67.097%
2026-08-04	1.5500	1.5900	1.5500	1.5800	-19.797%	9	5,809	-67.722%
2026-07-30	1.9600	1.9900	1.9400	1.9700	-19.592%	41	5,806	-74.112%
2026-07-29	2.7000	2.7200	2.4500	2.4500	+3.376%	310	5,816	-79.184%
2026-07-28	2.4800	2.4800	2.2700	2.3700	+16.176%	450	5,814	-78.481%
2026-07-24	1.9100	2.0500	1.9100	2.0400	-2.857%	16	5,364	-75.000%
2026-07-23	2.0800	2.1100	2.0200	2.1000	+3.960%	64	5,362	-75.714%
2026-07-22	2.0200	2.0200	2.0200	2.0200	-1.463%	200	5,358	-74.752%
2026-07-21	2.0700	2.1300	1.9900	2.0500	-13.502%	3,520	5,481	-75.122%
2026-07-20	2.1900	2.3700	2.1600	2.3700	-9.542%	30	8,986	-78.481%
2026-07-17	2.6500	2.6500	2.4200	2.6200	+12.931%	1,260	8,626	-80.534%
2026-07-16	2.1100	2.3400	2.1100	2.3200	+13.725%	4	7,723	-78.017%
2026-07-15	2.0400	2.0400	2.0400	2.0400	+10.870%	5	7,724	-75.000%
2026-07-14	1.8300	1.8400	1.8300	1.8400	-6.122%	9	7,724	-72.283%
2026-07-13	2.0200	2.0300	1.9500	1.9600	+4.813%	57	7,722	-73.980%
2026-07-09	1.9100	1.9600	1.8500	1.8700	-6.030%	47	7,726	-72.727%
2026-07-08	2.1000	2.1100	1.9900	1.9900	-1.485%	37	7,730	-74.372%
2026-07-07	2.1000	2.1000	2.0200	2.0200	+19.527%	16	7,712	-74.752%
2026-07-06	1.6800	1.6900	1.6500	1.6900	-8.649%	13	7,712	-69.822%
2026-07-02	1.8000	1.8500	1.8000	1.8500	+17.834%	3	7,721	-72.432%
2026-07-01	1.5200	1.5700	1.5200	1.5700	+16.296%	3	7,721	-67.516%
2026-06-30	1.3700	1.3800	1.3500	1.3500	-6.897%	25	7,720	-62.222%
2026-06-22	1.4500	1.4500	1.4500	1.4500	-6.452%	4	7,728	-64.828%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-15.761%	23	7,747	-67.097%
2026-06-16	1.6200	1.8400	1.6200	1.8400	+16.456%	24	7,747	-72.283%
2026-06-15	1.5200	1.5800	1.4800	1.5800	-15.957%	3,511	7,746	-67.722%
2026-06-11	1.8800	1.8800	1.8800	1.8800	-4.082%	1	4,479	-72.872%
2026-06-10	1.9600	1.9600	1.9600	1.9600	+6.522%	4	4,478	-73.980%
2026-06-08	1.8000	1.8500	1.8000	1.8400	-14.019%	7	4,480	-72.283%
2026-06-05	1.7100	2.1400	1.7100	2.1400	+32.919%	299	4,487	-76.168%
2026-06-04	1.7300	1.7800	1.6100	1.6100	-6.395%	231	4,598	-68.323%
2026-06-03	1.7300	1.7300	1.7200	1.7200	-10.417%	3	4,737	-70.349%
2026-06-02	1.9200	1.9200	1.9200	1.9200	+19.255%	15	4,737	-73.438%
2026-05-29	1.6100	1.6100	1.6100	1.6100	+15.000%	1	4,752	-68.323%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-9.091%	10	4,752	-63.571%
2026-05-26	1.5400	1.5400	1.5400	1.5400	0.000%	1	4,742	-66.883%
2026-05-22	1.5400	1.5400	1.5200	1.5400	-7.229%	6	4,743	-66.883%
2026-05-20	1.6600	1.6600	1.6600	1.6600	-6.215%	2	4,744	-69.277%
2026-05-19	2.0300	2.0500	1.7700	1.7700	-11.500%	144	4,777	-71.186%
2026-05-18	1.8500	2.0000	1.7700	2.0000	+4.167%	5	4,777	-74.500%
2026-05-15	1.9200	1.9200	1.9200	1.9200	+6.077%	20	4,777	-73.438%
2026-05-14	1.8300	1.8300	1.8100	1.8100	-4.737%	20	4,781	-71.823%
2026-05-11	1.8100	1.9000	1.8100	1.9000	-2.062%	7	4,761	-73.158%
2026-05-08	1.9500	2.0000	1.9100	1.9400	-9.767%	5	4,757	-73.711%
2026-05-07	2.0000	2.1500	2.0000	2.1500	+12.565%	16	4,757	-76.279%
2026-05-06	2.0000	2.0000	1.9100	1.9100	-8.612%	3	4,753	-73.298%
2026-05-05	2.1500	2.1500	2.0100	2.0900	-11.814%	448	4,751	-75.598%
2026-05-04	2.4200	2.4200	2.3400	2.3700	+3.043%	6	4,328	-78.481%
2026-05-01	2.5200	2.5200	2.2600	2.3000	-6.504%	29	4,328	-77.826%
2026-04-30	2.3800	2.4600	2.3200	2.4600	+1.653%	24	4,328	-79.268%
2026-04-29	2.5700	2.5700	2.4000	2.4200	-15.385%	53	4,325	-78.926%
2026-04-28	3.0000	3.0000	2.8600	2.8600	-6.230%	53	4,326	-82.168%
2026-04-27	2.9300	3.1500	2.9300	3.0500	-4.389%	6	4,310	-83.279%
2026-04-24	2.6300	3.2000	2.6300	3.1900	-28.475%	963	4,310	-84.013%
2026-04-23	4.4900	4.4900	4.3300	4.4600	-6.499%	6	3,551	-88.565%
2026-04-22	4.3900	4.8500	4.3900	4.7700	+2.581%	47	3,548	-89.308%
2026-04-21	4.6500	4.6500	4.6500	4.6500	+1.087%	5	3,532	-89.032%
2026-04-20	4.4700	4.6000	4.4700	4.6000	+2.679%	9	3,532	-88.913%
2026-04-17	4.2500	4.4800	4.1500	4.4800	-1.538%	84	3,525	-88.616%
2026-04-16	4.5500	4.5500	4.5500	4.5500	-4.211%	13	3,549	-88.791%
2026-04-15	5.2000	5.2000	4.7500	4.7500	-9.524%	5	3,562	-89.263%
2026-04-14	5.2200	5.4000	5.1800	5.2500	+3.960%	22	3,565	-90.286%
2026-04-13	5.2500	5.2500	5.0000	5.0500	-5.607%	25	3,564	-89.901%
2026-04-10	5.4800	5.4800	5.2500	5.3500	-1.835%	36	3,564	-90.467%
2026-04-09	5.7000	5.7500	5.4500	5.4500	-10.656%	399	3,571	-90.642%
2026-04-08	6.3200	6.5300	5.9900	6.1000	-21.795%	153	3,246	-91.639%
2026-04-07	7.8000	8.0200	7.7100	7.8000	-4.645%	26	3,243	-93.462%
2026-04-06	8.0200	8.2000	8.0200	8.1800	-2.619%	10	3,233	-93.765%
2026-04-02	9.5900	9.5900	8.4000	8.4000	-7.182%	217	3,231	-93.929%
2026-04-01	8.5000	9.0500	8.5000	9.0500	-23.175%	6	3,231	-94.365%
2026-03-30	11.6900	11.7900	11.6900	11.7800	+11.659%	68	3,229	-95.671%
2026-03-27	10.6700	10.8500	10.5500	10.5500	+4.975%	47	3,229	-95.166%
2026-03-26	9.5300	10.0900	9.5300	10.0500	+8.297%	12	3,276	-94.925%
2026-03-25	9.9000	9.9500	9.0000	9.2800	-11.535%	18	3,275	-94.504%
2026-03-24	10.6800	10.7000	9.9500	10.4900	+3.759%	40	3,270	-95.138%
2026-03-23	10.3200	10.3200	9.9700	10.1100	+0.099%	10	3,257	-94.955%
2026-03-20	9.9000	10.1000	9.9000	10.1000	+0.698%	5	3,253	-94.950%
2026-03-19	10.2100	10.2500	9.9500	10.0300	-1.570%	24	3,248	-94.915%
2026-03-18	10.4000	10.4500	10.0800	10.1900	-3.504%	19	3,253	-94.995%
2026-03-17	10.2500	10.5600	10.2500	10.5600	+14.162%	41	3,244	-95.170%
2026-03-16	9.2000	9.3000	9.0200	9.2500	-8.867%	23	3,244	-94.486%
2026-03-12	9.9300	10.1500	9.9300	10.1500	+10.326%	13	3,232	-94.975%
2026-03-11	9.1000	9.2000	9.1000	9.2000	-3.866%	6	3,232	-94.457%
2026-03-10	9.4800	9.5700	9.3500	9.5700	-17.143%	11	3,226	-94.671%
2026-03-09	11.5500	11.5500	11.5500	11.5500	+11.058%	13	3,226	-95.584%
2026-03-06	10.4500	10.4500	10.4000	10.4000	+4.000%	52	3,241	-95.096%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-7.149%	5	3,278	-94.900%
2026-03-02	10.7700	10.7700	10.7700	10.7700	+6.634%	5	3,278	-95.265%
2026-02-27	10.0500	10.1000	10.0500	10.1000	-0.883%	4	3,278	-94.950%
2026-02-26	10.1900	10.1900	10.1900	10.1900	+7.263%	10	3,282	-94.995%
2026-02-25	10.0900	10.0900	9.5000	9.5000	-4.040%	31	3,257	-94.632%
2026-02-24	10.0000	10.0000	9.9000	9.9000	-8.333%	39	3,257	-94.848%
2026-02-23	10.5500	10.8100	10.5500	10.8000	+2.370%	3	3,221	-95.278%
2026-02-20	10.7700	10.9800	10.5500	10.5500	-0.189%	10	3,221	-95.166%
2026-02-19	10.4500	10.5700	10.3000	10.5700	+5.174%	28	3,220	-95.175%
2026-02-18	10.5700	10.5700	9.8500	10.0500	-3.365%	22	3,240	-94.925%
2026-02-17	9.9000	10.4000	9.9000	10.4000	+6.122%	4	3,238	-95.096%
2026-02-13	9.9000	9.9500	9.5500	9.8000	0.000%	874	2,397	-94.796%
2026-02-12	9.5500	9.8000	9.5500	9.8000	+4.255%	22	2,397	-94.796%
2026-02-11	9.4000	9.4000	9.4000	9.4000	-6.000%	27	2,417	-94.574%
2026-02-10	9.4000	10.0000	9.4000	10.0000	+14.943%	130	2,390	-94.900%
2026-02-06	9.2500	9.2500	8.6500	8.7000	-8.421%	1,022	2,268	-94.138%
2026-02-05	8.8200	10.7000	8.8200	9.5000	-3.553%	53	1,260	-94.632%
2026-02-04	9.7000	10.0400	9.6000	9.8500	+6.949%	57	1,213	-94.822%
2026-02-03	9.0000	9.3900	9.0000	9.2100	+5.257%	52	1,188	-94.463%
2026-02-02	10.0600	10.0600	8.7500	8.7500	-11.616%	609	1,168	-94.171%
2026-01-30	8.5800	9.9000	8.5800	9.9000	+8.434%	31	663	-94.848%
2026-01-29	8.8500	9.7500	8.8500	9.1300	+1.444%	21	656	-94.414%
2026-01-28	9.3500	9.3500	8.9000	9.0000	-13.876%	97	650	-94.333%
2026-01-27	10.5000	10.6000	10.3500	10.4500	-6.696%	129	576	-95.120%
2026-01-26	10.7900	11.5000	10.7900	11.2000	+10.672%	194	537	-95.446%
2026-01-23	9.7500	10.3200	9.7500	10.1200	+30.077%	17	458	-94.960%
2026-01-22	8.0000	8.0000	7.7400	7.7800	-2.750%	38	446	-93.445%
2026-01-21	8.2500	8.2500	7.9000	8.0000	-13.043%	131	442	-93.625%
2026-01-20	9.3000	9.3000	8.7000	9.2000	-3.158%	90	371	-94.457%
2026-01-16	9.5100	9.7500	9.5000	9.5000	+2.703%	83	311	-94.632%
2026-01-15	9.2800	9.2800	9.2500	9.2500	-2.323%	11	311	-94.486%
2026-01-14	9.3700	9.6000	9.2100	9.4700	-2.872%	35	304	-94.615%
2026-01-13	9.9500	10.0500	9.5500	9.7500	-6.877%	191	293	-94.769%
2026-01-12	10.4700	10.4700	10.4700	10.4700	+3.153%	2	234	-95.129%
2026-01-09	11.0000	11.0000	10.1500	10.1500	-9.375%	76	233	-94.975%
2026-01-07	11.2500	11.2500	11.2000	11.2000	-10.970%	6	194	-95.446%
2026-01-05	12.6300	12.6300	12.5800	12.5800	+0.319%	8	183	-95.946%
2026-01-02	12.6700	12.7400	12.5400	12.5400	+7.088%	16	183	-95.933%
2025-12-04	11.7100	11.7100	11.7100	11.7100	-21.515%	9	177	-95.645%
2025-11-17	15.1400	15.1400	14.9200	14.9200	+14.330%	10	186	-96.582%
2025-11-10	13.3900	13.4900	13.0500	13.0500	-9.186%	21	185	-96.092%
2025-11-07	14.3700	14.3700	14.3700	14.3700	+29.459%	1	164	-96.451%
2025-10-28	11.1000	11.1000	11.1000	11.1000	-23.973%	1	165	-95.405%
2025-10-23	14.6000	14.6000	14.6000	14.6000	-3.311%	1	164	-96.507%
2025-10-16	14.5700	15.1000	14.5700	15.1000	+2.373%	7	163	-96.623%
2025-10-13	14.7500	14.7500	14.6700	14.7500	+2.431%	3	166	-96.542%
2025-10-07	14.1500	14.4000	14.1500	14.4000	-1.706%	12	169	-96.458%
2025-10-06	14.3200	14.6500	14.3200	14.6500	-6.688%	71	171	-96.519%
2025-10-02	15.7000	15.7000	15.7000	15.7000	-1.875%	1	201	-96.752%
2025-10-01	16.3000	16.3000	16.0000	16.0000	-3.614%	42	200	-96.813%
2025-09-30	16.6000	16.6000	16.6000	16.6000	+5.330%	30	198	-96.928%
2025-09-26	15.7600	15.7600	15.7600	15.7600	-4.773%	1	198	-96.764%
2025-09-25	16.6000	16.6000	16.5500	16.5500	-7.283%	72	197	-96.918%
2025-09-24	18.1000	18.1000	17.8500	17.8500	-4.032%	127	132	-97.143%
2025-09-23	18.6000	18.6000	18.6000	18.6000	0.000%	5	5	-97.258%