Dark

INTC20270115P70
INTC Jan 15 2027 70.00 Put (INTC270115P00070000)
option OPRA

EOD

Sep 2, 2026

3.93-6.651%(-0.28)920

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.1500	4.3500	3.8100	3.9300	-6.651%	920	22,550	0.000%
2026-09-01	4.8000	4.8000	4.0700	4.2100	+1.937%	313	22,008	-6.651%
2026-08-31	4.1500	4.2700	4.0900	4.1300	-5.057%	102	21,838	-4.843%
2026-08-28	4.4500	4.6000	4.1000	4.3500	-3.333%	325	21,808	-9.655%
2026-08-27	4.4300	4.7500	4.2200	4.5000	-13.462%	297	21,653	-12.667%
2026-08-26	5.4500	5.5500	5.1400	5.2000	-1.887%	231	21,733	-24.423%
2026-08-25	4.9500	5.3500	4.9200	5.3000	-3.636%	790	21,711	-25.849%
2026-08-24	5.5200	5.9500	5.3500	5.5000	+5.769%	667	21,370	-28.545%
2026-08-21	5.0200	5.2500	5.0200	5.2000	+5.691%	713	21,444	-24.423%
2026-08-20	4.9500	5.1800	4.8000	4.9200	+4.681%	4,327	20,844	-20.122%
2026-08-19	4.1100	5.0000	4.0700	4.7000	+8.046%	2,383	18,822	-16.383%
2026-08-18	4.3400	4.6600	4.2100	4.3500	+20.833%	345	16,770	-9.655%
2026-08-17	4.0000	4.0000	3.4900	3.6000	-6.736%	155	16,564	+9.167%
2026-08-14	4.0000	4.0700	3.7000	3.8600	-3.980%	225	16,513	+1.813%
2026-08-13	4.1500	4.1500	3.8000	4.0200	-5.412%	143	16,440	-2.239%
2026-08-12	4.4000	4.6500	4.0400	4.2500	-15.000%	1,098	16,417	-7.529%
2026-08-11	5.6000	5.6000	5.0000	5.0000	-6.542%	6,535	15,814	-21.400%
2026-08-10	5.9200	6.0000	5.0500	5.3500	-1.473%	1,294	14,027	-26.542%
2026-08-07	6.0800	6.2500	5.4300	5.4300	-9.801%	1,128	13,546	-27.624%
2026-08-06	6.8500	6.8500	5.8500	6.0200	+2.034%	942	13,271	-34.718%
2026-08-05	6.6000	6.7000	5.8800	5.9000	-9.509%	130	12,569	-33.390%
2026-08-04	6.5500	6.6700	6.3300	6.5200	-16.943%	70	12,560	-39.724%
2026-08-03	8.7500	8.8000	7.7200	7.8500	-3.086%	209	12,584	-49.936%
2026-07-31	7.6500	8.1000	7.5000	8.1000	+2.662%	1,667	12,525	-51.481%
2026-07-30	8.2300	8.2300	7.8000	7.8900	-24.062%	137	11,827	-50.190%
2026-07-29	9.2000	10.5000	9.1500	10.3900	+11.720%	804	11,875	-62.175%
2026-07-28	9.0500	10.1000	9.0000	9.3000	+10.059%	4,433	11,416	-57.742%
2026-07-27	8.4500	9.2400	8.4500	8.4500	+2.549%	4,024	10,029	-53.491%
2026-07-24	7.2000	8.2400	7.2000	8.2400	+5.641%	548	6,362	-52.306%
2026-07-23	7.8500	8.1000	7.3900	7.8000	+2.632%	81	5,970	-49.615%
2026-07-22	7.2500	7.6000	7.0500	7.6000	+4.828%	113	5,940	-48.289%
2026-07-21	7.5000	7.6000	7.2500	7.2500	-12.861%	115	5,884	-45.793%
2026-07-20	8.1800	8.5100	8.0400	8.3200	-8.571%	176	5,843	-52.764%
2026-07-17	9.4000	9.7000	8.3000	9.1000	+11.247%	349	5,816	-56.813%
2026-07-16	7.6000	8.5200	7.6000	8.1800	+10.541%	129	5,862	-51.956%
2026-07-15	7.0100	7.8500	7.0100	7.4000	+10.778%	108	5,852	-46.892%
2026-07-14	6.4300	6.9500	6.4300	6.6800	-9.730%	26	5,852	-41.168%
2026-07-13	7.2000	7.4000	7.0100	7.4000	+13.846%	129	5,842	-46.892%
2026-07-10	6.9900	6.9900	6.5000	6.5000	-1.216%	92	5,827	-39.538%
2026-07-09	6.1400	6.5800	6.1400	6.5800	-7.062%	17	5,774	-40.274%
2026-07-08	7.4500	7.4500	7.0800	7.0800	0.000%	925	5,773	-44.492%
2026-07-07	7.1000	7.2500	6.8000	7.0800	+27.568%	50	4,994	-44.492%
2026-07-06	5.4500	5.6600	5.4000	5.5500	-9.756%	88	5,003	-29.189%
2026-07-02	5.5000	6.4000	5.5000	6.1500	+16.038%	366	4,953	-36.098%
2026-07-01	4.7600	5.3000	4.7500	5.3000	+21.839%	142	4,953	-25.849%
2026-06-30	4.5000	4.5400	4.3200	4.3500	-13.000%	179	4,898	-9.655%
2026-06-29	5.3000	5.9700	5.0000	5.0000	-5.660%	78	4,833	-21.400%
2026-06-26	5.3000	5.3000	5.3000	5.3000	+1.923%	3	4,846	-25.849%
2026-06-25	5.0500	5.4500	5.0500	5.2000	-3.166%	115	4,843	-24.423%
2026-06-24	5.1000	5.5000	5.0200	5.3700	+1.321%	48	4,840	-26.816%
2026-06-23	5.2200	5.4900	4.9500	5.3000	+12.766%	55	4,850	-25.849%
2026-06-22	4.8000	4.8000	4.5000	4.7000	-6.561%	184	4,851	-16.383%
2026-06-18	4.8500	5.3500	4.8500	5.0300	-9.857%	96	4,748	-21.869%
2026-06-17	5.7600	5.7600	5.5800	5.5800	-10.720%	16	4,748	-29.570%
2026-06-16	5.4500	6.2500	5.4500	6.2500	+14.051%	160	4,748	-37.120%
2026-06-15	5.3500	5.5200	5.2700	5.4800	-7.899%	150	4,828	-28.285%
2026-06-12	6.0000	6.0000	5.8000	5.9500	-4.032%	76	4,805	-33.950%
2026-06-11	6.1000	7.1500	6.1000	6.2000	-14.008%	1,782	4,772	-36.613%
2026-06-10	7.2000	7.4000	7.0400	7.2100	+0.139%	78	3,929	-45.492%
2026-06-09	6.5000	8.5000	6.4500	7.2000	+6.195%	157	3,886	-45.417%
2026-06-08	6.5900	6.9500	6.5900	6.7800	-14.177%	103	3,843	-42.035%
2026-06-05	6.8500	8.0200	6.8500	7.9000	+30.579%	231	3,833	-50.253%
2026-06-04	6.5400	6.5400	6.0500	6.0500	-5.469%	39	3,821	-35.041%
2026-06-03	5.8000	6.5000	5.8000	6.4000	-8.962%	33	3,793	-38.594%
2026-06-02	7.3000	7.4300	6.9600	7.0300	+0.429%	71	3,777	-44.097%
2026-06-01	6.9000	7.1400	6.7700	7.0000	+16.667%	92	3,791	-43.857%
2026-05-29	5.0000	6.0000	5.0000	6.0000	+9.689%	39	3,772	-34.500%
2026-05-28	5.5000	5.7500	5.4000	5.4700	-4.371%	26	3,765	-28.154%
2026-05-27	5.4000	5.9000	5.4000	5.7200	+4.000%	107	3,765	-31.294%
2026-05-26	5.3500	5.6500	5.3200	5.5000	-1.786%	952	3,747	-28.545%
2026-05-22	5.5900	5.6500	5.4500	5.6000	-3.448%	47	3,953	-29.821%
2026-05-21	6.4000	6.4000	5.7700	5.8000	-5.691%	93	3,929	-32.241%
2026-05-20	6.0000	6.2000	5.8500	6.1500	-8.346%	156	3,929	-36.098%
2026-05-19	6.9200	7.5500	6.5000	6.7100	-3.453%	339	4,086	-41.431%
2026-05-18	6.9300	7.3700	6.9300	6.9500	-0.714%	498	4,086	-43.453%
2026-05-15	7.5000	7.5000	6.9000	7.0000	+7.527%	476	4,086	-43.857%
2026-05-14	7.1000	7.1000	6.4200	6.5100	+1.560%	160	4,047	-39.631%
2026-05-13	6.2000	6.8000	6.1900	6.4100	-0.620%	88	4,004	-38.690%
2026-05-12	6.8300	6.9000	6.4200	6.4500	+4.032%	313	4,004	-39.070%
2026-05-11	5.9500	6.3500	5.8000	6.2000	-3.125%	478	4,004	-36.613%
2026-05-08	6.6500	6.7000	5.9500	6.4000	-7.914%	1,517	4,075	-38.594%
2026-05-07	6.7500	7.1000	6.7400	6.9500	+2.206%	207	3,595	-43.453%
2026-05-06	7.1500	7.3500	6.8000	6.8000	-8.725%	366	3,679	-42.206%
2026-05-05	7.7000	7.7200	7.2500	7.4500	-14.269%	2,154	3,645	-47.248%
2026-05-04	8.7200	8.8000	8.4500	8.6900	+2.840%	206	2,803	-54.776%
2026-05-01	9.0200	9.0200	8.2900	8.4500	-6.111%	283	2,685	-53.491%
2026-04-30	8.9000	9.2500	8.7500	9.0000	+0.559%	236	2,685	-56.333%
2026-04-29	9.5500	9.7000	8.8500	8.9500	-11.823%	297	2,688	-56.089%
2026-04-28	10.5000	10.8500	10.1500	10.1500	-1.932%	64	2,620	-61.281%
2026-04-27	10.6500	10.8400	10.2000	10.3500	-5.909%	188	2,568	-62.029%
2026-04-24	9.9000	11.5800	8.8500	11.0000	-29.712%	322	2,479	-64.273%
2026-04-23	15.5000	15.6700	15.1000	15.6500	-3.455%	616	2,309	-74.888%
2026-04-22	15.8000	16.2900	15.7700	16.2100	+1.950%	9	1,723	-75.756%
2026-04-21	15.6000	15.9000	15.5500	15.9000	-0.625%	7	1,719	-75.283%
2026-04-20	15.6300	16.0000	15.5500	16.0000	+4.918%	27	1,719	-75.438%
2026-04-17	14.8100	15.2500	14.3700	15.2500	+2.007%	108	1,709	-74.230%
2026-04-16	15.9900	15.9900	14.9500	14.9500	-7.716%	1,637	1,649	-73.712%
2026-04-15	17.0000	17.0000	16.1500	16.2000	-6.032%	9	146	-75.741%
2026-04-14	16.9200	17.2400	16.9200	17.2400	+5.637%	31	137	-77.204%
2026-04-13	16.5000	17.0500	16.1000	16.3200	-5.665%	25	111	-75.919%
2026-04-10	17.3500	17.3500	17.2000	17.3000	-1.143%	13	89	-77.283%
2026-04-09	18.1700	18.2200	17.5000	17.5000	-7.162%	21	86	-77.543%
2026-04-08	20.0000	20.0000	18.8000	18.8500	-16.371%	30	71	-79.151%
2026-04-07	22.7600	22.9500	22.5400	22.5400	-11.677%	29	56	-82.564%
2026-03-16	25.1100	25.5200	25.1100	25.5200	-4.312%	25	80	-84.600%
2026-03-10	26.6700	26.6700	26.6700	26.6700	-1.768%	10	55	-85.264%
2026-02-25	26.4600	27.1500	26.4600	27.1500	+4.423%	12	43	-85.525%
2026-02-05	26.0000	26.0000	26.0000	26.0000	+1.961%	3	43	-84.885%
2026-01-28	25.3100	25.7000	25.3100	25.5000	-9.735%	7	46	-84.588%
2026-01-27	28.2500	28.2500	28.2500	28.2500	+25.556%	31	43	-86.088%
2026-01-22	23.0300	23.1500	22.5000	22.5000	-2.975%	7	42	-82.533%
2026-01-21	23.1700	23.1900	22.9000	23.1900	-10.116%	10	40	-83.053%
2026-01-15	25.0000	25.8000	25.0000	25.8000	-0.769%	32	31	-84.767%
2026-01-14	26.0000	26.0000	26.0000	26.0000	0.000%	2	2	-84.885%