Dark

INTC20270115P75
INTC Jan 15 2027 75.00 Put (INTC270115P00075000)
option OPRA

EOD

Sep 2, 2026

5.47-8.833%(-0.53)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.9500	5.9500	5.3700	5.4700	-8.833%	30	13,777	0.000%
2026-09-01	6.3000	6.6000	5.8000	6.0000	+3.448%	60	13,792	-8.833%
2026-08-31	5.7500	5.8800	5.7000	5.8000	-4.132%	40	13,763	-5.690%
2026-08-28	6.1000	6.2600	5.6500	6.0500	+0.833%	130	13,776	-9.587%
2026-08-27	6.4500	6.4500	5.8000	6.0000	-13.669%	105	13,850	-8.833%
2026-08-26	7.3000	7.5000	6.9500	6.9500	-3.472%	595	13,858	-21.295%
2026-08-25	6.7300	7.2000	6.7300	7.2000	-2.307%	4,504	13,400	-24.028%
2026-08-24	7.3700	8.0000	7.2000	7.3700	+5.136%	451	11,336	-25.780%
2026-08-21	6.7100	7.0500	6.7100	7.0100	+7.023%	3,216	11,072	-21.969%
2026-08-20	6.7000	6.9000	6.4000	6.5500	+3.150%	2,842	8,343	-16.489%
2026-08-19	5.7100	6.8500	5.7100	6.3500	+8.547%	657	7,426	-13.858%
2026-08-18	5.2400	6.2000	5.2400	5.8500	+18.182%	473	7,364	-6.496%
2026-08-17	5.2000	5.3700	4.7200	4.9500	-5.534%	129	7,264	+10.505%
2026-08-14	5.0500	5.5000	5.0500	5.2400	-2.963%	662	7,242	+4.389%
2026-08-13	5.7000	5.7600	5.1500	5.4000	-2.703%	78	6,621	+1.296%
2026-08-12	6.0000	6.0000	5.4500	5.5500	-17.164%	40	6,577	-1.441%
2026-08-11	7.1500	7.1500	6.6000	6.7000	-4.965%	310	6,583	-18.358%
2026-08-10	7.4500	7.5000	6.7500	7.0500	+1.439%	725	6,427	-22.411%
2026-08-07	7.7000	7.8500	6.9500	6.9500	-11.465%	116	5,712	-21.295%
2026-08-06	7.9500	7.9500	7.6000	7.8500	+2.614%	66	5,692	-30.318%
2026-08-05	8.2500	8.3300	7.5500	7.6500	-8.383%	211	5,675	-28.497%
2026-08-04	8.4200	8.5000	8.0500	8.3500	-15.657%	234	5,689	-34.491%
2026-08-03	10.4000	10.4500	9.7000	9.9000	+2.062%	1,083	5,686	-44.747%
2026-07-31	9.2000	10.0500	9.2000	9.7000	-3.483%	97	4,941	-43.608%
2026-07-30	10.4500	10.4700	9.5500	10.0500	-22.394%	276	4,918	-45.572%
2026-07-29	11.0000	12.9500	11.0000	12.9500	+11.159%	672	4,958	-57.761%
2026-07-28	11.2500	12.3000	11.2000	11.6500	+13.659%	234	4,661	-53.047%
2026-07-27	10.0500	11.5000	10.0500	10.2500	-0.966%	1,649	4,635	-46.634%
2026-07-24	8.9000	10.3500	8.9000	10.3500	+6.701%	695	4,269	-47.150%
2026-07-23	9.9200	9.9200	9.2500	9.7000	+8.380%	265	3,985	-43.608%
2026-07-22	8.9000	8.9500	8.8500	8.9500	-1.648%	13	3,980	-38.883%
2026-07-21	9.2300	9.4500	9.0000	9.1000	-11.907%	129	3,981	-39.890%
2026-07-20	10.1000	10.3300	10.0500	10.3300	-6.937%	144	3,929	-47.047%
2026-07-17	11.3500	11.9200	10.3000	11.1000	+6.731%	467	3,805	-50.721%
2026-07-16	9.4600	10.4700	9.4600	10.4000	+11.828%	521	3,685	-47.404%
2026-07-15	9.2000	9.5600	9.2000	9.3000	+12.727%	16	3,453	-41.183%
2026-07-14	8.4300	8.4300	8.2500	8.2500	-9.836%	7	3,444	-33.697%
2026-07-13	8.3000	9.1500	8.3000	9.1500	+13.665%	74	3,439	-40.219%
2026-07-10	8.5900	8.5900	8.0500	8.0500	-0.617%	507	3,433	-32.050%
2026-07-09	8.1500	8.1500	8.1000	8.1000	-5.814%	9	3,079	-32.469%
2026-07-08	8.8000	9.3500	8.6000	8.6000	-3.911%	14	3,072	-36.395%
2026-07-07	7.8400	8.9500	7.8400	8.9500	+27.675%	148	3,068	-38.883%
2026-07-06	7.0500	7.0500	6.7700	7.0100	-9.548%	567	3,058	-21.969%
2026-07-02	6.8200	7.7500	6.8200	7.7500	+19.969%	11	2,634	-29.419%
2026-07-01	5.7800	6.4900	5.7800	6.4600	+20.748%	65	2,634	-15.325%
2026-06-30	5.5500	5.6000	5.3300	5.3500	-13.987%	302	2,654	+2.243%
2026-06-29	6.7900	7.3700	6.2200	6.2200	-4.308%	42	2,735	-12.058%
2026-06-26	6.9800	6.9800	6.5000	6.5000	-0.915%	43	2,726	-15.846%
2026-06-25	6.6500	6.6500	6.4000	6.5600	+4.625%	30	2,730	-16.616%
2026-06-24	6.1800	6.2700	6.1800	6.2700	-5.000%	20	2,728	-12.759%
2026-06-23	6.4500	6.6000	6.2200	6.6000	+15.385%	40	2,740	-17.121%
2026-06-22	5.8000	5.9000	5.7000	5.7200	-6.992%	55	2,744	-4.371%
2026-06-18	6.0000	6.7000	6.0000	6.1500	-13.258%	123	2,671	-11.057%
2026-06-17	7.5000	7.5000	7.0000	7.0900	-5.467%	53	2,671	-22.849%
2026-06-16	7.0000	7.5000	7.0000	7.5000	+11.111%	296	2,671	-27.067%
2026-06-15	6.6200	6.7600	6.6200	6.7500	-7.534%	65	2,404	-18.963%
2026-06-12	7.4600	7.4600	7.1800	7.3000	-5.195%	13	2,356	-25.068%
2026-06-11	7.8500	8.6500	7.6700	7.7000	-15.011%	116	2,355	-28.961%
2026-06-10	8.8000	9.0600	8.8000	9.0600	-2.998%	37	2,269	-39.625%
2026-06-09	8.1900	10.4000	8.1900	9.3400	+9.624%	90	2,270	-41.435%
2026-06-08	8.3000	8.6500	8.2200	8.5200	-13.939%	56	2,243	-35.798%
2026-06-05	8.7500	9.9300	8.7500	9.9000	+29.412%	31	2,251	-44.747%
2026-06-04	8.0000	8.2500	7.6500	7.6500	-3.531%	229	2,244	-28.497%
2026-06-03	8.1000	8.1000	7.9300	7.9300	-9.475%	13	2,224	-31.021%
2026-06-02	9.2100	9.2100	8.7200	8.7600	-1.017%	11	2,237	-37.557%
2026-06-01	8.7500	9.0000	8.5000	8.8500	+18.000%	47	2,232	-38.192%
2026-05-29	6.4500	7.5000	6.4500	7.5000	+9.810%	33	2,220	-27.067%
2026-05-28	7.1000	7.1000	6.8000	6.8300	-1.301%	21	2,192	-19.912%
2026-05-27	7.3800	7.3800	6.9200	6.9200	-1.565%	278	2,178	-20.954%
2026-05-26	6.5700	7.1500	6.3500	7.0300	+0.142%	40	2,033	-22.191%
2026-05-22	6.8100	7.0200	6.7500	7.0200	-2.500%	1,228	2,002	-22.080%
2026-05-21	7.9000	7.9000	7.1500	7.2000	-3.872%	20	1,138	-24.028%
2026-05-20	7.5000	7.6300	7.4900	7.4900	-8.881%	42	1,138	-26.969%
2026-05-19	8.6800	9.1500	8.0000	8.2200	-8.156%	45	1,127	-33.455%
2026-05-18	8.5000	8.9500	8.5000	8.9500	+2.169%	14	1,127	-38.883%
2026-05-15	9.0700	9.2500	8.7600	8.7600	+8.148%	363	1,127	-37.557%
2026-05-14	8.5500	8.5500	8.0800	8.1000	+4.516%	60	808	-32.469%
2026-05-13	8.0500	8.2500	7.7500	7.7500	-3.125%	228	601	-29.419%
2026-05-12	8.0500	8.5000	8.0000	8.0000	+3.896%	159	601	-31.625%
2026-05-11	7.6100	8.0500	7.5500	7.7000	-2.532%	130	601	-28.961%
2026-05-08	8.5500	8.5500	7.6900	7.9000	-8.671%	170	426	-30.759%
2026-05-07	8.5000	8.6500	8.2000	8.6500	+2.610%	45	438	-36.763%
2026-05-06	8.5300	8.9900	8.4300	8.4300	-7.869%	118	414	-35.113%
2026-05-05	9.4000	9.4000	8.8500	9.1500	-14.326%	107	427	-40.219%
2026-05-04	10.7200	10.7200	10.4000	10.6800	-0.651%	159	390	-48.783%
2026-05-01	10.3200	10.7500	10.2000	10.7500	-4.189%	13	253	-49.116%
2026-04-30	9.4500	11.2200	9.4500	11.2200	+0.628%	25	253	-51.248%
2026-04-29	11.8500	11.8500	11.0000	11.1500	-12.205%	58	242	-50.942%
2026-04-28	12.8000	13.7000	12.7000	12.7000	-2.682%	42	227	-56.929%
2026-04-27	12.7600	13.2000	12.7000	13.0500	-3.333%	52	208	-58.084%
2026-04-24	12.6000	14.2000	12.0000	13.5000	-28.722%	87	168	-59.481%
2026-04-23	18.7000	18.9400	18.3500	18.9400	-1.865%	31	133	-71.119%
2026-04-22	19.1000	19.3000	19.1000	19.3000	+0.260%	6	112	-71.658%
2026-04-20	18.5800	19.2500	18.5800	19.2500	+9.375%	12	112	-71.584%
2026-04-17	17.6000	17.6000	17.6000	17.6000	-4.607%	3	113	-68.920%
2026-04-16	19.2000	19.2000	18.4500	18.4500	-7.053%	27	110	-70.352%
2026-04-13	20.5000	20.5000	19.8500	19.8500	-8.314%	6	95	-72.443%
2026-04-09	21.7500	21.7500	21.6500	21.6500	-5.376%	21	93	-74.734%
2026-04-08	22.8800	22.8800	22.8800	22.8800	-26.122%	1	92	-76.093%
2026-03-10	30.9700	30.9700	30.9700	30.9700	-3.820%	10	93	-82.338%
2026-02-26	32.2500	32.2500	32.2000	32.2000	+2.060%	4	83	-83.012%
2026-02-25	31.5000	31.5500	31.5000	31.5500	0.000%	2	60	-82.662%
2026-02-13	31.5500	31.5500	31.5500	31.5500	-3.369%	35	60	-82.662%
2026-01-27	32.6500	32.6500	32.6500	32.6500	+19.817%	45	60	-83.247%
2026-01-21	26.9000	27.2500	26.9000	27.2500	0.000%	60	60	-79.927%