Dark

INTC20270115P65
INTC Jan 15 2027 65.00 Put (INTC270115P00065000)
option OPRA

EOD

Sep 2, 2026

2.68-10.067%(-0.30)223

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.8200	2.8200	2.6300	2.6800	-10.067%	223	11,410	0.000%
2026-09-01	3.2500	3.2500	2.8600	2.9800	+5.300%	106	11,400	-10.067%
2026-08-31	2.8500	2.9600	2.8300	2.8300	-7.516%	288	11,407	-5.300%
2026-08-28	3.1500	3.2000	2.8000	3.0600	+0.328%	237	11,212	-12.418%
2026-08-27	3.2200	3.2200	2.9600	3.0500	-16.894%	134	11,053	-12.131%
2026-08-26	3.9100	3.9100	3.6500	3.6700	-3.421%	218	11,120	-26.975%
2026-08-25	3.5000	3.8000	3.4200	3.8000	-2.564%	1,172	11,179	-29.474%
2026-08-24	3.9000	4.2800	3.8300	3.9000	+4.000%	271	10,193	-31.282%
2026-08-21	3.6500	3.8000	3.6000	3.7500	+8.382%	919	10,042	-28.533%
2026-08-20	3.6400	3.6400	3.4500	3.4600	+2.671%	186	9,138	-22.543%
2026-08-19	3.3500	3.6000	3.3500	3.3700	+6.984%	147	9,089	-20.475%
2026-08-18	3.2300	3.3600	3.1500	3.1500	+17.100%	191	9,086	-14.921%
2026-08-17	2.9000	2.9000	2.5400	2.6900	-6.272%	85	9,155	-0.372%
2026-08-14	2.9700	2.9700	2.8100	2.8700	-3.041%	149	9,146	-6.620%
2026-08-13	2.9000	3.0200	2.8000	2.9600	-4.516%	75	9,158	-9.459%
2026-08-12	3.3500	3.3500	2.9500	3.1000	-16.216%	205	9,214	-13.548%
2026-08-11	3.9400	3.9400	3.7000	3.7000	-7.500%	80	9,324	-27.568%
2026-08-10	4.4000	4.4000	3.8200	4.0000	-1.235%	127	9,356	-33.000%
2026-08-07	4.5500	4.7000	4.0500	4.0500	-13.830%	77	9,318	-33.827%
2026-08-06	4.9900	4.9900	4.6000	4.7000	+3.297%	278	9,274	-42.979%
2026-08-05	4.7900	5.1500	4.4900	4.5500	-9.901%	211	9,317	-41.099%
2026-08-04	5.4000	5.4000	4.9500	5.0500	-17.077%	258	9,304	-46.931%
2026-08-03	6.5000	6.8100	6.0300	6.0900	+3.220%	75	9,399	-55.993%
2026-07-31	5.5000	6.1500	5.5000	5.9000	-3.279%	367	9,426	-54.576%
2026-07-30	6.7000	6.7000	5.9200	6.1000	-24.691%	128	9,437	-56.066%
2026-07-29	7.6500	8.2400	7.5000	8.1000	+10.204%	63	9,504	-66.914%
2026-07-28	7.3000	7.9500	7.1000	7.3500	+8.889%	3,381	9,505	-63.537%
2026-07-27	5.9700	7.0000	5.9700	6.7500	+3.846%	55	7,855	-60.296%
2026-07-24	5.7000	6.5000	5.6500	6.5000	+6.557%	325	7,868	-58.769%
2026-07-23	5.9000	6.2200	5.8600	6.1000	+7.018%	134	7,693	-56.066%
2026-07-22	5.7000	5.7000	5.6400	5.7000	+0.352%	46	7,615	-52.982%
2026-07-21	5.9500	6.0100	5.6800	5.6800	-14.458%	29	7,655	-52.817%
2026-07-20	6.5000	6.6500	6.4000	6.6400	-6.742%	31	7,660	-59.639%
2026-07-17	7.7400	7.7400	6.6500	7.1200	+5.481%	1,580	7,630	-62.360%
2026-07-16	6.1700	6.8000	6.1700	6.7500	+13.445%	86	6,456	-60.296%
2026-07-15	5.3500	6.1000	5.3500	5.9500	+14.423%	42	6,426	-54.958%
2026-07-14	5.3500	5.3500	5.2000	5.2000	-9.250%	43	6,397	-48.462%
2026-07-13	5.5200	5.7300	5.5200	5.7300	+13.917%	15	6,436	-53.229%
2026-07-10	5.4500	5.4500	5.0300	5.0300	-3.269%	32	6,428	-46.720%
2026-07-09	4.9500	5.2000	4.9500	5.2000	-8.772%	6	6,398	-48.462%
2026-07-08	5.8000	6.1000	5.6000	5.7000	+2.334%	912	6,398	-52.982%
2026-07-07	5.0000	5.8000	5.0000	5.5700	+23.778%	1,045	5,153	-51.885%
2026-07-06	4.3800	4.5000	4.3800	4.5000	-10.000%	27	5,330	-40.444%
2026-07-02	4.4200	5.0000	4.4200	5.0000	+20.773%	27	5,357	-46.400%
2026-07-01	3.8400	4.2300	3.7800	4.1400	+17.949%	33	5,357	-35.266%
2026-06-30	3.6000	3.6500	3.4900	3.5100	-12.687%	235	5,354	-23.647%
2026-06-29	4.3000	4.4800	3.9500	4.0200	-6.512%	100	5,195	-33.333%
2026-06-26	4.5200	4.5200	4.1900	4.3000	+2.871%	37	5,187	-37.674%
2026-06-25	4.3500	4.3500	4.1000	4.1800	-0.476%	66	5,177	-35.885%
2026-06-24	3.9000	4.3000	3.9000	4.2000	+1.205%	46	5,157	-36.190%
2026-06-23	4.1500	4.2500	4.0000	4.1500	+15.278%	11	5,127	-35.422%
2026-06-22	3.7100	3.8500	3.6000	3.6000	-10.000%	115	5,127	-25.556%
2026-06-18	3.9500	4.1700	3.9500	4.0000	-10.112%	323	4,900	-33.000%
2026-06-17	4.6000	4.6000	4.4500	4.4500	-8.436%	13	4,900	-39.775%
2026-06-16	4.2000	4.9000	4.2000	4.8600	+14.353%	233	4,900	-44.856%
2026-06-15	4.2300	4.2500	4.2300	4.2500	-9.574%	14	4,864	-36.941%
2026-06-12	4.8000	4.8000	4.5800	4.7000	-6.000%	275	4,862	-42.979%
2026-06-11	4.9000	5.6000	4.9000	5.0000	-15.254%	27	4,759	-46.400%
2026-06-10	5.7000	5.9000	5.3800	5.9000	-5.600%	5	4,778	-54.576%
2026-06-09	5.2300	6.7500	5.2300	6.2500	+14.260%	46	4,779	-57.120%
2026-06-08	4.4000	5.4900	4.4000	5.4700	-13.175%	72	4,755	-51.005%
2026-06-05	5.2600	6.3000	5.2600	6.3000	+32.632%	1,105	4,724	-57.460%
2026-06-04	5.1500	5.1500	4.7500	4.7500	-3.061%	39	3,947	-43.579%
2026-06-03	5.0000	5.0800	4.9000	4.9000	-11.071%	19	3,932	-45.306%
2026-06-02	5.8000	5.8000	5.5100	5.5100	-1.783%	5	3,923	-51.361%
2026-06-01	5.2000	5.6500	5.2000	5.6100	+20.645%	59	3,924	-52.228%
2026-05-29	3.9500	4.6800	3.9500	4.6500	+9.412%	331	3,906	-42.366%
2026-05-28	4.3500	4.3500	4.1600	4.2500	-0.932%	27	4,170	-36.941%
2026-05-27	4.4900	4.5000	4.2900	4.2900	-1.831%	96	4,156	-37.529%
2026-05-26	4.4000	4.4500	4.3300	4.3700	-0.682%	34	4,174	-38.673%
2026-05-22	4.4000	4.4800	4.3000	4.4000	-3.297%	330	4,175	-39.091%
2026-05-21	4.7500	4.8000	4.5000	4.5500	-5.208%	135	4,114	-41.099%
2026-05-20	4.7500	4.9500	4.7500	4.8000	-8.571%	571	4,114	-44.167%
2026-05-19	5.5100	5.9500	5.1500	5.2500	-7.895%	273	4,099	-48.952%
2026-05-18	5.5000	5.8500	5.5000	5.7000	+2.151%	2,565	4,099	-52.982%
2026-05-15	5.7400	6.0000	5.4500	5.5800	+5.882%	90	4,099	-51.971%
2026-05-14	5.5800	5.5800	5.1000	5.2700	+0.381%	33	2,224	-49.146%
2026-05-13	4.9500	5.3000	4.9200	5.2500	-1.869%	124	2,164	-48.952%
2026-05-12	5.1000	5.5000	5.0000	5.3500	+7.000%	302	2,164	-49.907%
2026-05-11	4.8000	5.0400	4.8000	5.0000	-2.913%	427	2,164	-46.400%
2026-05-08	5.1500	5.2500	5.0000	5.1500	-6.703%	223	1,882	-47.961%
2026-05-07	5.1500	5.6000	5.1500	5.5200	+1.284%	71	1,968	-51.449%
2026-05-06	5.6400	5.8000	5.3800	5.4500	-8.557%	53	1,966	-50.826%
2026-05-05	5.9500	6.1200	5.7500	5.9600	-12.353%	481	1,957	-55.034%
2026-05-04	7.0000	7.0000	6.7000	6.8000	+0.741%	632	1,610	-60.588%
2026-05-01	6.5000	6.8200	6.5000	6.7500	-3.571%	48	1,170	-60.296%
2026-04-30	7.1700	7.2500	7.0000	7.0000	-1.408%	62	1,170	-61.714%
2026-04-29	7.7200	7.7200	7.0400	7.1000	-12.020%	65	1,158	-62.254%
2026-04-28	8.9300	8.9300	8.0700	8.0700	-2.182%	31	1,153	-66.791%
2026-04-27	8.5000	8.6000	8.2000	8.2500	-5.172%	59	1,141	-67.515%
2026-04-24	8.4700	9.1400	7.6500	8.7000	-31.442%	269	1,123	-69.195%
2026-04-23	12.5500	12.7700	12.1500	12.6900	-3.130%	225	978	-78.881%
2026-04-22	12.8000	13.2000	12.8000	13.1000	+2.826%	26	1,016	-79.542%
2026-04-21	12.4200	12.9700	12.4200	12.7400	-2.000%	119	920	-78.964%
2026-04-20	12.2900	13.0000	12.2900	13.0000	+6.122%	452	920	-79.385%
2026-04-17	11.9800	12.3500	11.6600	12.2500	-0.568%	150	599	-78.122%
2026-04-16	12.8500	12.8500	12.3000	12.3200	-7.853%	36	501	-78.247%
2026-04-15	13.5000	13.7000	13.1000	13.3700	-2.905%	45	469	-79.955%
2026-04-14	13.2500	14.2000	13.2500	13.7700	+3.378%	112	456	-80.537%
2026-04-13	13.8500	13.8500	13.1000	13.3200	-4.173%	115	455	-79.880%
2026-04-10	13.9500	14.2500	13.9000	13.9000	-4.138%	324	419	-80.719%
2026-04-09	15.0000	15.1500	14.5000	14.5000	-6.452%	59	276	-81.517%
2026-04-08	16.1400	16.4600	15.5000	15.5000	-24.574%	24	219	-82.710%
2026-04-02	20.0000	20.6500	20.0000	20.5500	-5.517%	6	210	-86.959%
2026-04-01	22.0000	22.0000	21.7500	21.7500	-15.039%	6	210	-87.678%
2026-03-30	25.6000	25.6000	25.6000	25.6000	+18.794%	1	207	-89.531%
2026-03-25	21.6500	21.6500	21.4000	21.5500	-2.045%	7	207	-87.564%
2026-03-10	22.3200	22.3200	22.0000	22.0000	-7.212%	56	212	-87.818%
2026-03-09	23.7100	23.7100	23.7100	23.7100	+1.109%	10	233	-88.697%
2026-03-05	23.4500	23.4500	23.4500	23.4500	+0.428%	1	243	-88.571%
2026-02-26	23.3500	23.3500	23.3500	23.3500	+0.430%	2	243	-88.522%
2026-02-13	23.2500	23.2500	23.2500	23.2500	+8.746%	25	269	-88.473%
2026-01-30	21.3700	21.3800	21.3700	21.3800	-1.293%	2	269	-87.465%
2026-01-29	21.6600	21.6600	21.6600	21.6600	-9.900%	2	268	-87.627%
2026-01-27	23.9500	24.0400	23.9500	24.0400	+1.435%	6	270	-88.852%
2026-01-23	23.0900	23.7000	23.0900	23.7000	+25.397%	4	270	-88.692%
2026-01-21	18.8400	19.5500	18.8400	18.9000	-11.059%	177	268	-85.820%
2026-01-20	20.7400	21.3500	20.7400	21.2500	-4.494%	5	103	-87.388%
2026-01-15	21.3000	22.2500	21.1500	22.2500	-0.670%	14	102	-87.955%
2026-01-13	22.4500	22.4500	22.4000	22.4000	-3.780%	42	101	-88.036%
2026-01-09	23.3900	23.3900	23.2800	23.2800	-9.063%	11	62	-88.488%
2026-01-08	25.1700	25.6000	25.1700	25.6000	+2.605%	2	53	-89.531%
2026-01-07	24.8000	24.9500	24.8000	24.9500	-7.249%	10	51	-89.259%
2026-01-05	26.9000	26.9000	26.9000	26.9000	-1.609%	1	46	-90.037%
2026-01-02	27.3400	27.3400	27.3400	27.3400	-4.572%	2	46	-90.198%
2025-12-22	28.6500	28.6500	28.6500	28.6500	+4.638%	1	46	-90.646%
2025-12-11	27.3800	27.3800	27.3800	27.3800	+6.124%	1	46	-90.212%
2025-12-05	25.6500	25.8000	25.6500	25.8000	+0.585%	46	46	-89.612%
2025-12-04	25.6500	25.6500	25.6500	25.6500	0.000%	1	1	-89.552%