Dark

INTC20270115P60
INTC Jan 15 2027 60.00 Put (INTC270115P00060000)
option OPRA

EOD

Sep 2, 2026

1.85-6.091%(-0.12)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.9400	2.0100	1.7400	1.8500	-6.091%	268	22,489	0.000%
2026-09-01	2.1900	2.2500	1.8800	1.9700	+2.604%	50	22,235	-6.091%
2026-08-31	2.0000	2.0000	1.9000	1.9200	-4.000%	31	22,214	-3.646%
2026-08-28	2.0200	2.2000	1.9900	2.0000	-2.439%	250	22,214	-7.500%
2026-08-27	2.1000	2.2100	2.0000	2.0500	-19.608%	53	22,010	-9.756%
2026-08-26	2.7000	2.7100	2.4900	2.5500	-0.778%	1,394	21,738	-27.451%
2026-08-25	2.4000	2.5700	2.4000	2.5700	-3.745%	20	20,782	-28.016%
2026-08-24	2.7500	2.9900	2.6100	2.6700	+2.299%	81	20,774	-30.712%
2026-08-21	2.5400	2.6400	2.5400	2.6100	+5.668%	56	20,720	-29.119%
2026-08-20	2.5000	2.5900	2.3700	2.4700	+2.490%	77	20,688	-25.101%
2026-08-19	2.2700	2.5000	2.2400	2.4100	+7.589%	129	20,658	-23.237%
2026-08-18	2.2400	2.4000	2.2000	2.2400	+22.404%	721	20,563	-17.411%
2026-08-17	1.9600	1.9600	1.7700	1.8300	-9.852%	47	20,482	+1.093%
2026-08-14	2.1700	2.1700	2.0000	2.0300	-4.245%	444	20,486	-8.867%
2026-08-13	2.0000	2.1200	1.9400	2.1200	-6.195%	447	20,871	-12.736%
2026-08-12	2.4200	2.4300	2.1000	2.2600	-16.912%	695	20,825	-18.142%
2026-08-11	2.9900	2.9900	2.7100	2.7200	-7.483%	168	20,616	-31.985%
2026-08-10	3.0500	3.3900	2.7900	2.9400	-2.000%	124	20,626	-37.075%
2026-08-07	3.2200	3.5500	3.0000	3.0000	-14.286%	298	20,563	-38.333%
2026-08-06	3.4000	3.5500	3.3700	3.5000	+2.941%	35	20,434	-47.143%
2026-08-05	3.7200	3.8000	3.3000	3.4000	-9.333%	219	20,409	-45.588%
2026-08-04	3.9000	3.9000	3.7000	3.7500	-16.667%	230	20,317	-50.667%
2026-08-03	5.0000	5.2000	4.5000	4.5000	-3.226%	132	20,316	-58.889%
2026-07-31	4.0700	4.7400	4.0700	4.6500	-2.105%	1,260	19,524	-60.215%
2026-07-30	5.3000	5.4000	4.5000	4.7500	-24.242%	312	19,258	-61.053%
2026-07-29	5.5000	6.4000	5.4000	6.2700	+16.111%	823	19,240	-70.494%
2026-07-28	5.4000	6.1700	5.3000	5.4000	+12.735%	3,632	18,959	-65.741%
2026-07-27	4.8000	5.6000	4.7900	4.7900	-4.200%	444	19,623	-61.378%
2026-07-24	4.3400	5.0300	4.2000	5.0000	+7.991%	197	19,278	-63.000%
2026-07-23	4.8500	4.8500	4.5500	4.6300	+1.758%	156	19,192	-60.043%
2026-07-22	4.8000	4.8000	4.3500	4.5500	+1.111%	120	19,205	-59.341%
2026-07-21	4.5000	4.6500	4.4000	4.5000	-12.281%	94	19,169	-58.889%
2026-07-20	5.0300	5.1600	4.9000	5.1300	-8.393%	49	19,209	-63.938%
2026-07-17	5.3600	6.0800	5.1300	5.6000	+8.738%	341	19,229	-66.964%
2026-07-16	4.8500	5.2500	4.6900	5.1500	+16.516%	283	19,259	-64.078%
2026-07-15	4.0000	4.7500	4.0000	4.4200	+9.136%	405	19,238	-58.145%
2026-07-14	3.8700	4.3000	3.8700	4.0500	-7.955%	288	19,330	-54.321%
2026-07-13	4.3500	4.5000	4.2000	4.4000	+11.392%	79	19,390	-57.955%
2026-07-10	4.2000	4.2800	3.9500	3.9500	-2.469%	28	19,381	-53.165%
2026-07-09	3.9000	4.1400	3.8000	4.0500	-8.989%	60	19,387	-54.321%
2026-07-08	4.5500	4.7500	4.4500	4.4500	-1.111%	427	19,415	-58.427%
2026-07-07	3.9500	4.5600	3.9500	4.5000	+28.205%	378	19,386	-58.889%
2026-07-06	3.5000	3.6000	3.3500	3.5100	-10.914%	307	19,520	-47.293%
2026-07-02	3.4000	4.0000	3.2500	3.9400	+18.318%	110	19,440	-53.046%
2026-07-01	2.9400	3.3700	2.9400	3.3300	+20.652%	75	19,440	-44.444%
2026-06-30	2.8500	2.8500	2.7500	2.7600	-12.102%	44	19,462	-32.971%
2026-06-29	3.4000	3.7000	3.1400	3.1400	-6.269%	114	19,469	-41.083%
2026-06-26	3.3500	3.4000	3.2500	3.3500	+4.688%	56	19,470	-44.776%
2026-06-25	3.0000	3.5800	2.9800	3.2000	-4.478%	262	19,495	-42.188%
2026-06-24	3.5000	3.5000	3.1400	3.3500	-1.471%	28	19,692	-44.776%
2026-06-23	3.3000	3.4000	3.1500	3.4000	+17.647%	94	19,701	-45.588%
2026-06-22	2.8900	3.0700	2.8900	2.8900	-8.254%	368	19,717	-35.986%
2026-06-18	2.7700	3.3500	2.6300	3.1500	-10.000%	208	19,931	-41.270%
2026-06-17	3.3500	3.8200	3.3500	3.5000	-10.256%	45	19,931	-47.143%
2026-06-16	3.3500	3.9000	3.2500	3.9000	+14.706%	708	19,931	-52.564%
2026-06-15	3.4000	3.4000	3.2100	3.4000	-6.849%	169	20,254	-45.588%
2026-06-12	3.7000	3.7500	3.6000	3.6500	-2.667%	178	20,204	-49.315%
2026-06-11	3.9500	4.3000	3.7000	3.7500	-14.773%	260	20,104	-50.667%
2026-06-10	4.4500	4.6500	4.1000	4.4000	-4.968%	265	20,066	-57.955%
2026-06-09	3.9200	5.2500	3.9200	4.6300	+11.566%	1,712	20,138	-60.043%
2026-06-08	2.5900	4.3500	2.4900	4.1500	-11.702%	432	20,184	-55.422%
2026-06-05	4.0000	4.8500	3.8000	4.7000	+30.556%	346	20,053	-60.638%
2026-06-04	4.0000	4.0800	3.5400	3.6000	-6.494%	292	20,171	-48.611%
2026-06-03	3.6500	4.1500	3.5000	3.8500	-7.229%	520	20,008	-51.948%
2026-06-02	4.6000	4.8000	4.1500	4.1500	-1.425%	574	19,709	-55.422%
2026-06-01	3.7900	4.4000	3.7900	4.2100	+18.592%	5,389	19,358	-56.057%
2026-05-29	3.0000	3.6000	3.0000	3.5500	+9.231%	45	17,449	-47.887%
2026-05-28	3.2500	3.4500	3.2000	3.2500	-4.412%	72	17,448	-43.077%
2026-05-27	3.5000	3.5000	3.4000	3.4000	-3.409%	17	17,507	-45.588%
2026-05-26	3.2100	3.5200	3.2100	3.5200	+6.667%	4	17,500	-47.443%
2026-05-22	3.4000	3.5500	3.3000	3.3000	-5.983%	25	17,500	-43.939%
2026-05-21	3.7000	3.7000	3.5000	3.5100	-6.400%	18	17,504	-47.293%
2026-05-20	3.5000	4.0000	3.4500	3.7500	-8.537%	89	17,504	-50.667%
2026-05-19	4.3800	4.6000	4.0000	4.1000	-3.529%	14,053	9,230	-54.878%
2026-05-18	4.1000	4.5000	4.1000	4.2500	-1.620%	276	9,230	-56.471%
2026-05-15	4.5000	4.6500	4.3000	4.3200	+7.463%	84	9,230	-57.176%
2026-05-14	4.3500	4.4000	4.0200	4.0200	-1.951%	18	9,079	-53.980%
2026-05-13	4.0000	4.1500	3.8500	4.1000	+2.500%	1,723	7,621	-54.878%
2026-05-12	4.3000	4.3000	3.9000	4.0000	+2.564%	236	7,621	-53.750%
2026-05-11	3.6600	4.0000	3.6600	3.9000	-2.500%	226	7,621	-52.564%
2026-05-08	4.2000	4.2500	3.9000	4.0000	-5.882%	1,234	7,492	-53.750%
2026-05-07	4.3500	4.3500	4.1000	4.2500	0.000%	266	7,287	-56.471%
2026-05-06	4.4000	4.4500	4.1000	4.2500	-7.002%	482	7,527	-56.471%
2026-05-05	4.8500	4.8700	4.4000	4.5700	-12.952%	502	7,769	-59.519%
2026-05-04	5.1500	5.4200	5.1500	5.2500	+0.962%	213	7,771	-64.762%
2026-05-01	5.4700	5.4700	5.0700	5.2000	-3.704%	81	7,727	-64.423%
2026-04-30	5.4000	5.6000	5.3500	5.4000	-2.703%	97	7,727	-65.741%
2026-04-29	5.7500	6.0000	5.4500	5.5500	-13.281%	1,318	7,722	-66.667%
2026-04-28	6.8000	6.9100	6.2500	6.4000	+0.787%	147	6,627	-71.094%
2026-04-27	6.2500	6.7000	6.2200	6.3500	-6.618%	332	6,555	-70.866%
2026-04-24	6.1000	7.2000	5.6400	6.8000	-31.658%	1,913	6,368	-72.794%
2026-04-23	10.2500	10.4000	9.5000	9.9500	-4.785%	391	5,695	-81.407%
2026-04-22	9.8000	10.4500	9.8000	10.4500	+2.956%	87	5,667	-82.297%
2026-04-21	9.8000	10.2500	9.8000	10.1500	-0.879%	1,017	4,570	-81.773%
2026-04-20	9.6000	10.3000	9.6000	10.2400	+6.224%	498	4,570	-81.934%
2026-04-17	9.4300	9.7000	9.1000	9.6400	+0.942%	701	4,259	-80.809%
2026-04-16	10.3400	10.4000	9.5500	9.5500	-10.329%	363	4,094	-80.628%
2026-04-15	11.0000	11.0000	10.4000	10.6500	-5.333%	765	3,882	-82.629%
2026-04-14	10.6000	11.4500	10.6000	11.2500	+6.433%	221	3,271	-83.556%
2026-04-13	11.3500	11.3500	10.4500	10.5700	-7.686%	215	3,350	-82.498%
2026-04-10	11.6500	11.6500	10.9000	11.4500	-0.174%	151	3,199	-83.843%
2026-04-09	12.1500	12.1600	11.4500	11.4700	-8.606%	2,691	3,123	-83.871%
2026-04-08	13.5000	13.5000	12.4000	12.5500	-18.027%	46	869	-85.259%
2026-04-07	15.7000	15.7000	15.3100	15.3100	-4.907%	4	847	-87.916%
2026-04-06	15.3000	16.2100	15.3000	16.1000	-2.247%	12	846	-88.509%
2026-04-02	16.3100	16.4700	16.3100	16.4700	-22.494%	10	827	-88.767%
2026-03-30	21.2500	21.2500	21.2500	21.2500	+20.124%	1	827	-91.294%
2026-03-25	17.6900	17.6900	17.6900	17.6900	-5.904%	10	828	-89.542%
2026-03-13	18.8000	18.9000	18.8000	18.8000	+7.429%	75	838	-90.160%
2026-03-11	17.5000	17.5000	17.5000	17.5000	-3.899%	2	766	-89.429%
2026-03-10	18.6100	18.6100	18.2100	18.2100	-4.158%	35	768	-89.841%
2026-03-09	19.0000	19.0000	19.0000	19.0000	0.000%	4	783	-90.263%
2026-03-05	19.0000	19.0000	18.9000	19.0000	-3.455%	12	795	-90.263%
2026-02-26	19.6200	19.6800	19.6200	19.6800	+6.957%	2	785	-90.600%
2026-02-25	19.0100	19.0500	18.4000	18.4000	-2.387%	204	729	-89.946%
2026-02-24	18.8500	18.8500	18.8500	18.8500	-6.032%	1	729	-90.186%
2026-02-20	20.0600	20.0600	20.0600	20.0600	+5.858%	2	728	-90.778%
2026-02-17	18.9500	18.9500	18.9500	18.9500	+4.638%	70	726	-90.237%
2026-02-12	18.1100	18.1100	18.1100	18.1100	-2.108%	1	796	-89.785%
2026-02-10	18.5000	18.5000	18.5000	18.5000	+1.314%	11	795	-90.000%
2026-02-09	18.2600	18.2600	18.2600	18.2600	+10.936%	1	795	-89.869%
2026-02-06	17.4200	17.5500	16.4600	16.4600	-9.111%	39	795	-88.761%
2026-02-05	18.3000	18.3000	18.1100	18.1100	+3.782%	6	804	-89.785%
2026-02-04	17.7500	18.6000	17.4500	17.4500	-0.286%	206	809	-89.398%
2026-02-02	17.8500	17.8500	17.2500	17.5000	-6.417%	60	804	-89.429%
2026-01-30	17.6500	18.7500	17.6500	18.7000	+3.889%	55	744	-90.107%
2026-01-29	18.0000	18.0000	18.0000	18.0000	+2.564%	50	718	-89.722%
2026-01-28	17.8900	17.8900	17.5500	17.5500	-11.542%	11	668	-89.459%
2026-01-27	19.9000	19.9000	19.8400	19.8400	+2.479%	5	659	-90.675%
2026-01-23	19.1100	19.5500	19.1100	19.3600	+26.124%	102	654	-90.444%
2026-01-22	15.6000	15.6000	15.0500	15.3500	-0.712%	25	557	-87.948%
2026-01-21	15.8000	16.1200	15.4000	15.4600	-10.996%	359	533	-88.034%
2026-01-20	17.3300	17.3700	17.3300	17.3700	-3.231%	9	259	-89.349%
2026-01-14	17.9500	18.3500	17.9200	17.9500	-4.011%	20	258	-89.694%
2026-01-13	18.9000	19.2500	18.5000	18.7000	-4.053%	33	243	-90.107%
2026-01-12	19.4900	19.4900	19.4900	19.4900	+0.776%	1	256	-90.508%
2026-01-09	19.5000	19.5000	19.3400	19.3400	-5.243%	75	256	-90.434%
2026-01-07	20.6300	20.6300	20.3500	20.4100	-14.958%	22	181	-90.936%
2025-12-31	24.2100	24.2300	24.0000	24.0000	+0.840%	50	155	-92.292%
2025-12-30	23.8000	23.8000	23.8000	23.8000	-3.527%	45	155	-92.227%
2025-12-29	24.6800	24.6800	24.6700	24.6700	-1.083%	2	111	-92.501%
2025-12-19	24.9400	24.9400	24.9400	24.9400	+7.269%	2	112	-92.582%
2025-12-12	23.2500	23.2500	23.2500	23.2500	+3.333%	2	110	-92.043%
2025-12-08	22.0000	22.5000	22.0000	22.5000	+3.639%	5	110	-91.778%
2025-12-04	21.7100	21.7100	21.7100	21.7100	+3.578%	9	106	-91.479%
2025-12-03	20.9600	20.9600	20.9600	20.9600	+1.207%	5	106	-91.174%
2025-12-02	21.3500	21.4000	20.7100	20.7100	-8.565%	112	101	-91.067%
2025-12-01	22.6500	22.6500	22.6500	22.6500	-12.717%	40	152	-91.832%
2025-11-17	25.9500	25.9500	25.9500	25.9500	+8.805%	9	162	-92.871%
2025-11-07	24.9000	24.9000	23.8500	23.8500	-2.053%	41	153	-92.243%
2025-11-05	24.5500	24.5500	24.3500	24.3500	-2.444%	100	112	-92.402%
2025-11-04	24.8500	24.9600	24.8500	24.9600	+5.316%	41	52	-92.588%
2025-11-03	23.7000	23.7000	23.7000	23.7000	+7.973%	40	11	-92.194%
2025-10-28	21.8700	22.0500	21.8700	21.9500	0.000%	11	11	-91.572%