Dark

INTC20270115P55
INTC Jan 15 2027 55.00 Put (INTC270115P00055000)
option OPRA

EOD

Sep 2, 2026

1.11-13.281%(-0.17)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.1800	1.1800	1.1100	1.1100	-13.281%	16	3,458	0.000%
2026-09-01	1.3800	1.3800	1.2200	1.2800	+6.667%	22	3,442	-13.281%
2026-08-31	1.2500	1.2800	1.2000	1.2000	-5.512%	40	3,428	-7.500%
2026-08-28	1.3600	1.3600	1.2700	1.2700	-6.618%	22	3,427	-12.598%
2026-08-27	1.3800	1.4000	1.3400	1.3600	-15.000%	50	3,429	-18.382%
2026-08-26	1.6700	1.7800	1.6000	1.6000	-0.621%	76	3,457	-30.625%
2026-08-25	1.5700	1.7400	1.5700	1.6100	-10.556%	35	3,422	-31.056%
2026-08-24	1.9100	2.0000	1.7600	1.8000	+4.046%	17	3,405	-38.333%
2026-08-21	1.6300	1.7500	1.6300	1.7300	+5.488%	8	3,404	-35.838%
2026-08-20	1.7400	1.7400	1.5700	1.6400	+5.128%	56	3,400	-32.317%
2026-08-19	1.7000	1.7000	1.5500	1.5600	+2.632%	19	3,396	-28.846%
2026-08-18	1.5800	1.6000	1.5100	1.5200	+22.581%	58	3,397	-26.974%
2026-08-17	1.3500	1.3500	1.2000	1.2400	-11.429%	50	3,404	-10.484%
2026-08-14	1.4200	1.4600	1.4000	1.4000	-3.448%	121	3,427	-20.714%
2026-08-13	1.4000	1.4500	1.3900	1.4500	0.000%	38	3,535	-23.448%
2026-08-12	1.5400	1.5400	1.4500	1.4500	-25.258%	4	3,510	-23.448%
2026-08-11	2.0700	2.1300	1.9000	1.9400	-4.433%	29	3,509	-42.784%
2026-08-10	2.2000	2.3000	1.9900	2.0300	-7.727%	10	3,505	-45.320%
2026-08-07	2.5300	2.5300	2.2000	2.2000	-10.204%	82	3,505	-49.545%
2026-08-05	2.3900	2.4500	2.3900	2.4500	-11.232%	6	3,477	-54.694%
2026-08-04	2.7500	2.7700	2.7200	2.7600	-20.231%	15	3,482	-59.783%
2026-08-03	3.7300	3.7300	3.4000	3.4600	+8.125%	32	3,494	-67.919%
2026-07-31	3.2000	3.3500	3.2000	3.2000	-6.977%	10	3,492	-65.313%
2026-07-30	3.8000	3.8700	3.3200	3.4400	-23.556%	108	3,502	-67.733%
2026-07-29	4.4000	4.7300	4.1300	4.5000	+12.219%	181	3,509	-75.333%
2026-07-28	4.0600	4.4500	4.0100	4.0100	+5.526%	13	3,431	-72.319%
2026-07-27	3.6600	4.0000	3.6600	3.8000	+2.703%	37	3,420	-70.789%
2026-07-24	3.2700	3.7000	3.2700	3.7000	+4.520%	359	3,402	-70.000%
2026-07-23	3.4700	3.5500	3.3900	3.5400	+4.734%	19	3,167	-68.644%
2026-07-21	3.3500	3.4000	3.3500	3.3800	-15.500%	58	3,162	-67.160%
2026-07-20	3.9500	4.0000	3.9500	4.0000	-3.614%	3	3,111	-72.250%
2026-07-17	4.5000	4.5000	3.9500	4.1500	+6.410%	47	3,111	-73.253%
2026-07-16	3.6000	3.9300	3.5000	3.9000	+12.717%	31	3,085	-71.538%
2026-07-15	3.2000	3.5500	3.2000	3.4600	+13.816%	89	3,084	-67.919%
2026-07-14	3.0400	3.0400	3.0400	3.0400	-7.879%	1	3,081	-63.487%
2026-07-13	3.2000	3.3400	3.2000	3.3000	+8.197%	25	3,082	-66.364%
2026-07-10	3.2500	3.2500	2.9200	3.0500	-0.651%	3,427	3,078	-63.607%
2026-07-09	3.1600	3.1700	3.0600	3.0700	-13.521%	36	4,192	-63.844%
2026-07-08	3.5100	3.6000	3.5100	3.5500	+7.576%	80	4,196	-68.732%
2026-07-07	3.4000	3.4500	3.2200	3.3000	+21.324%	41	4,151	-66.364%
2026-07-06	2.7300	2.7300	2.6100	2.7200	-6.529%	18	4,162	-59.191%
2026-07-02	2.5000	2.9100	2.5000	2.9100	+10.227%	13	4,154	-61.856%
2026-07-01	2.3600	2.6400	2.2900	2.6400	+8.642%	70	4,154	-57.955%
2026-06-29	2.5500	2.5800	2.4300	2.4300	-5.814%	49	4,160	-54.321%
2026-06-26	2.6600	2.6600	2.5000	2.5800	-0.769%	5	4,159	-56.977%
2026-06-25	2.6200	2.6200	2.4400	2.6000	+9.705%	32	4,160	-57.308%
2026-06-24	2.6000	2.6000	2.3700	2.3700	-9.542%	12	4,157	-53.165%
2026-06-23	2.5000	2.6200	2.5000	2.6200	+17.489%	3	4,157	-57.634%
2026-06-22	2.3000	2.3400	2.2100	2.2300	-6.303%	99	4,156	-50.224%
2026-06-18	2.5000	2.5700	2.3800	2.3800	-10.189%	50	4,095	-53.361%
2026-06-17	2.7300	2.7300	2.6500	2.6500	-11.074%	20	4,095	-58.113%
2026-06-16	2.5100	2.9800	2.5100	2.9800	+15.953%	344	4,095	-62.752%
2026-06-15	2.5600	2.5700	2.5000	2.5700	-8.214%	6	3,807	-56.809%
2026-06-12	2.8100	2.9300	2.7600	2.8000	-4.762%	23	3,808	-60.357%
2026-06-11	2.9200	3.2500	2.9200	2.9400	-10.909%	64	3,803	-62.245%
2026-06-10	3.2100	3.4000	3.2100	3.3000	-2.941%	38	3,866	-66.364%
2026-06-09	3.3000	3.4000	3.3000	3.4000	+6.583%	41	3,851	-67.353%
2026-06-08	3.0900	3.2000	3.0200	3.1900	-10.141%	32	3,859	-65.204%
2026-06-05	3.0400	3.6300	3.0300	3.5500	+34.470%	683	3,861	-68.732%
2026-06-04	2.9400	2.9400	2.6400	2.6400	-13.443%	19	4,164	-57.955%
2026-06-02	3.3500	3.3500	3.0500	3.0500	-6.154%	147	4,181	-63.607%
2026-06-01	3.2000	3.2500	3.1200	3.2500	+16.071%	111	4,241	-65.846%
2026-05-29	2.5100	2.8000	2.5100	2.8000	+15.226%	9	4,181	-60.357%
2026-05-28	2.4000	2.4500	2.4000	2.4300	-4.706%	18	4,183	-54.321%
2026-05-27	2.6500	2.6500	2.5500	2.5500	-0.391%	8	4,191	-56.471%
2026-05-26	2.3000	2.5800	2.3000	2.5600	-0.389%	9	4,190	-56.641%
2026-05-22	2.5700	2.5700	2.4700	2.5700	-4.104%	305	4,189	-56.809%
2026-05-21	2.8300	2.8300	2.6100	2.6800	-2.545%	70	4,012	-58.582%
2026-05-20	2.8700	2.8700	2.7500	2.7500	-9.539%	43	4,012	-59.636%
2026-05-19	3.4000	3.4400	2.9600	3.0400	-3.492%	227	4,192	-63.487%
2026-05-18	3.2000	3.2900	3.1000	3.1500	-2.477%	18	4,192	-64.762%
2026-05-15	3.3000	3.3500	3.2000	3.2300	+4.870%	59	4,192	-65.635%
2026-05-14	3.0600	3.3000	2.9500	3.0800	+2.667%	177	4,142	-63.961%
2026-05-13	2.9500	3.0500	2.9500	3.0000	-3.226%	52	4,269	-63.000%
2026-05-12	3.3500	3.3500	2.9700	3.1000	+1.639%	139	4,269	-64.194%
2026-05-11	2.8500	3.1000	2.8300	3.0500	-0.651%	51	4,269	-63.607%
2026-05-08	3.0400	3.2000	3.0400	3.0700	-5.538%	116	4,268	-63.844%
2026-05-07	3.3000	3.3500	3.2000	3.2500	+1.562%	131	4,312	-65.846%
2026-05-06	3.3100	3.3600	3.2000	3.2000	-4.478%	27	4,286	-65.313%
2026-05-05	3.4800	3.5800	3.3500	3.3500	-15.617%	1,039	4,287	-66.866%
2026-05-04	4.0500	4.1000	3.9000	3.9700	+1.018%	36	4,475	-72.040%
2026-05-01	4.0500	4.0500	3.8000	3.9300	-3.440%	535	4,257	-71.756%
2026-04-30	4.0000	4.1000	4.0000	4.0700	-2.632%	32	4,257	-72.727%
2026-04-29	4.4000	4.4000	4.1300	4.1800	-12.735%	51	4,266	-73.445%
2026-04-28	4.8900	5.0500	4.7900	4.7900	-0.208%	104	4,269	-76.827%
2026-04-27	4.9400	5.1200	4.8000	4.8000	-7.336%	138	4,259	-76.875%
2026-04-24	4.5300	5.3600	4.3000	5.1800	-31.842%	1,779	4,288	-78.571%
2026-04-23	7.7200	7.7700	7.1500	7.6000	-4.161%	81	3,514	-85.395%
2026-04-22	7.8000	8.0300	7.6000	7.9300	+3.390%	309	3,491	-86.003%
2026-04-21	7.4000	7.8000	7.4000	7.6700	-1.918%	213	3,316	-85.528%
2026-04-20	7.2500	7.8300	7.2500	7.8200	+7.862%	77	3,316	-85.806%
2026-04-17	7.1600	7.4000	6.9500	7.2500	-1.361%	561	3,349	-84.690%
2026-04-16	8.0000	8.0000	7.3500	7.3500	-9.259%	116	3,067	-84.898%
2026-04-15	8.3800	8.3800	8.0000	8.1000	-4.706%	67	3,047	-86.296%
2026-04-14	8.4300	8.6500	8.4300	8.5000	+4.294%	265	3,047	-86.941%
2026-04-13	8.5500	8.5500	7.9500	8.1500	-6.537%	48	3,040	-86.380%
2026-04-10	8.8500	8.8500	8.5000	8.7200	-2.570%	125	3,023	-87.271%
2026-04-09	9.4000	9.4500	8.9500	8.9500	-8.673%	79	2,991	-87.598%
2026-04-08	10.6000	10.6000	9.6600	9.8000	-18.333%	111	2,942	-88.673%
2026-04-07	11.9000	12.4500	11.9000	12.0000	-6.250%	14	2,907	-90.750%
2026-04-06	12.5500	12.9000	12.5500	12.8000	-3.396%	5	2,900	-91.328%
2026-04-02	14.1400	14.1400	13.2500	13.2500	-5.018%	6	2,894	-91.623%
2026-04-01	13.8000	14.0000	13.8000	13.9500	-20.829%	4	2,894	-92.043%
2026-03-30	17.2900	17.6200	17.1700	17.6200	+9.441%	3	2,891	-93.700%
2026-03-27	16.1000	16.1000	16.1000	16.1000	+7.119%	1	2,891	-93.106%
2026-03-26	14.6500	15.0300	14.6500	15.0300	-2.148%	4	2,892	-92.615%
2026-03-23	15.3600	15.3600	15.3600	15.3600	-5.302%	42	2,894	-92.773%
2026-03-20	15.2500	16.2200	15.2500	16.2200	+4.309%	20	2,894	-93.157%
2026-03-18	15.4400	16.0000	14.9000	15.5500	-1.582%	38	2,895	-92.862%
2026-03-17	15.8000	15.8000	15.8000	15.8000	+3.268%	5	2,895	-92.975%
2026-03-13	15.3000	15.3000	15.3000	15.3000	+8.897%	1	2,895	-92.745%
2026-03-11	14.0000	14.0500	14.0000	14.0500	-3.767%	7	2,896	-92.100%
2026-03-10	14.6000	14.6000	14.6000	14.6000	-9.877%	1	2,892	-92.397%
2026-03-09	16.2000	16.2000	16.2000	16.2000	+2.857%	1	2,892	-93.148%
2026-03-06	15.8000	15.8000	15.7500	15.7500	+3.279%	27	2,891	-92.952%
2026-03-05	15.1500	15.2500	15.1500	15.2500	-7.012%	10	2,893	-92.721%
2026-03-03	16.4000	16.4000	16.4000	16.4000	+5.061%	2	2,893	-93.232%
2026-03-02	15.6000	15.6100	15.6000	15.6100	-1.203%	2	2,895	-92.889%
2026-02-26	15.8500	15.8700	15.8000	15.8000	+5.333%	18	2,897	-92.975%
2026-02-25	15.3500	15.3500	14.9000	15.0000	-0.990%	4	2,909	-92.600%
2026-02-24	15.3000	15.3500	15.1500	15.1500	-7.903%	46	2,909	-92.673%
2026-02-20	16.5500	16.5500	16.4500	16.4500	+3.006%	3	2,909	-93.252%
2026-02-19	15.9700	15.9700	15.9700	15.9700	+2.701%	5	2,909	-93.049%
2026-02-18	14.9500	15.5500	14.9500	15.5500	+4.362%	16	2,904	-92.862%
2026-02-13	14.9000	14.9000	14.9000	14.9000	+3.114%	5	2,899	-92.550%
2026-02-11	14.6500	14.6500	14.4500	14.4500	-0.482%	57	2,899	-92.318%
2026-02-10	14.5200	14.5200	14.5200	14.5200	+11.435%	5	2,890	-92.355%
2026-02-06	13.3500	13.4200	13.0300	13.0300	-10.138%	27	2,895	-91.481%
2026-02-05	14.8000	14.8000	14.5000	14.5000	+2.837%	4	2,879	-92.345%
2026-02-04	14.6000	14.9000	14.1000	14.1000	+3.982%	2,447	2,876	-92.128%
2026-02-03	13.6000	13.6000	13.5600	13.5600	-10.495%	2	694	-91.814%
2026-01-30	13.9900	15.1500	13.9900	15.1500	+4.124%	35	694	-92.673%
2026-01-29	14.5000	14.5500	14.2300	14.5500	+5.435%	16	686	-92.371%
2026-01-28	14.3900	14.3900	13.8000	13.8000	-14.815%	63	690	-91.957%
2026-01-27	15.9500	16.2000	15.9500	16.2000	-0.430%	31	691	-93.148%
2026-01-26	16.2700	16.2700	16.2700	16.2700	+4.295%	1	685	-93.178%
2026-01-23	15.1800	15.6000	14.9500	15.6000	+27.555%	29	686	-92.885%
2026-01-22	12.8800	12.8800	12.0500	12.2300	-1.450%	375	688	-90.924%
2026-01-21	12.6000	12.7300	12.4100	12.4100	-12.606%	98	390	-91.056%
2026-01-20	14.2000	14.2000	14.2000	14.2000	-4.054%	6	371	-92.183%
2026-01-16	13.5000	14.8000	13.5000	14.8000	+5.263%	47	324	-92.500%
2026-01-15	14.0600	14.0600	14.0600	14.0600	-5.827%	1	324	-92.105%
2026-01-13	14.9500	14.9500	14.9300	14.9300	-6.688%	11	324	-92.565%
2026-01-12	15.9000	16.0000	15.9000	16.0000	+3.026%	2	313	-93.063%
2026-01-09	15.5300	15.5300	15.5300	15.5300	-15.137%	1	312	-92.853%
2026-01-05	18.3000	18.3000	18.3000	18.3000	+1.893%	1	312	-93.934%
2025-12-04	17.9600	17.9600	17.9600	17.9600	-2.391%	10	312	-93.820%
2025-10-28	18.4000	18.4000	18.4000	18.4000	-5.447%	25	302	-93.967%
2025-10-27	19.4000	19.4600	19.4000	19.4600	-9.907%	2	328	-94.296%
2025-10-16	21.6000	21.6000	21.6000	21.6000	+0.232%	40	328	-94.861%
2025-10-15	21.5500	21.5500	21.5500	21.5500	+3.855%	35	368	-94.849%
2025-10-10	20.6000	20.7500	20.6000	20.7500	+1.966%	31	333	-94.651%
2025-10-09	20.6500	20.6500	20.1500	20.3500	-4.460%	108	304	-94.545%
2025-10-08	21.0500	21.3000	21.0500	21.3000	+2.158%	42	244	-94.789%
2025-10-07	20.9500	20.9500	20.8500	20.8500	+1.707%	193	202	-94.676%
2025-10-06	20.5000	20.5000	20.5000	20.5000	-1.679%	1	10	-94.585%
2025-10-03	20.9000	20.9500	20.8500	20.8500	0.000%	14	0	-94.676%