Dark

INTC20270115P80
INTC Jan 15 2027 80.00 Put (INTC270115P00080000)
option OPRA

EOD

Sep 2, 2026

7.41-6.910%(-0.55)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.0000	8.2000	7.2500	7.4100	-6.910%	72	20,644	0.000%
2026-09-01	8.4000	8.7500	7.6400	7.9600	+2.051%	3,909	20,646	-6.910%
2026-08-31	7.6000	7.9000	7.5800	7.8000	-2.500%	446	18,900	-5.000%
2026-08-28	7.6200	8.3500	7.5000	8.0000	+3.226%	1,231	18,812	-7.375%
2026-08-27	8.3000	8.4500	7.6400	7.7500	-16.216%	133	19,329	-4.387%
2026-08-26	9.5000	9.8000	9.1300	9.2500	-1.491%	537	19,442	-19.892%
2026-08-25	8.8000	9.3900	8.7500	9.3900	-2.187%	5,745	19,188	-21.086%
2026-08-24	9.9000	10.3500	9.3500	9.6000	+7.263%	425	19,878	-22.813%
2026-08-21	8.7100	9.1500	8.5800	8.9500	+3.468%	524	19,958	-17.207%
2026-08-20	8.5400	8.9600	8.3500	8.6500	+2.976%	2,786	20,164	-14.335%
2026-08-19	7.4400	8.8500	7.1500	8.4000	+9.091%	1,641	18,787	-11.786%
2026-08-18	7.1000	8.0600	7.1000	7.7000	+20.879%	914	17,596	-3.766%
2026-08-17	6.6500	6.7000	6.2000	6.3700	-7.681%	138	17,064	+16.327%
2026-08-14	6.9000	7.1000	6.5500	6.9000	-0.576%	69	17,072	+7.391%
2026-08-13	7.4700	7.4700	6.5500	6.9400	-5.834%	3,797	17,851	+6.772%
2026-08-12	7.4600	7.8000	7.0600	7.3700	-14.896%	198	16,443	+0.543%
2026-08-11	9.1000	9.1000	8.5000	8.6600	-3.132%	269	16,428	-14.434%
2026-08-10	9.5000	9.5000	8.4100	8.9400	+0.449%	380	16,439	-17.114%
2026-08-07	9.0000	9.8000	8.8500	8.9000	-7.292%	635	16,346	-16.742%
2026-08-06	10.1100	10.1100	9.2000	9.6000	+1.587%	471	16,090	-22.813%
2026-08-05	10.2100	10.5000	9.3000	9.4500	-5.970%	101	15,777	-21.587%
2026-08-04	10.6000	10.6000	10.0000	10.0500	-17.079%	107	15,735	-26.269%
2026-08-03	12.4100	13.5100	11.9200	12.1200	-1.862%	945	15,732	-38.861%
2026-07-31	11.0800	12.3500	11.0800	12.3500	-1.200%	83	15,142	-40.000%
2026-07-30	13.5000	13.7000	11.8500	12.5000	-19.614%	107	15,172	-40.720%
2026-07-29	13.8200	15.6500	13.6700	15.5500	+10.127%	134	15,189	-52.347%
2026-07-28	14.0000	15.1300	13.6000	14.1200	+14.332%	575	15,351	-47.521%
2026-07-27	11.9700	14.0000	11.9500	12.3500	-3.516%	1,466	15,233	-40.000%
2026-07-24	11.2800	12.8000	11.1000	12.8000	+9.589%	4,018	18,017	-42.109%
2026-07-23	11.7100	11.9500	11.1200	11.6800	+6.182%	28	14,466	-36.558%
2026-07-22	10.8000	11.0000	10.7800	11.0000	+0.917%	95	14,451	-32.636%
2026-07-21	11.1500	11.4500	10.8500	10.9000	-14.173%	1,124	14,467	-32.018%
2026-07-20	12.1200	12.7000	11.9000	12.7000	-5.295%	293	14,181	-41.654%
2026-07-17	13.5700	14.4000	12.5000	13.4100	+5.591%	582	14,326	-44.743%
2026-07-16	11.3700	12.7500	11.3700	12.7000	+14.414%	97	14,456	-41.654%
2026-07-15	10.2500	11.8000	10.2500	11.1000	+9.901%	1,297	14,416	-33.243%
2026-07-14	10.1500	10.7500	10.0000	10.1000	-8.182%	216	14,096	-26.634%
2026-07-13	10.9000	11.1000	10.5400	11.0000	+12.245%	5,082	14,105	-32.636%
2026-07-10	10.4700	10.4700	9.7500	9.8000	-0.709%	225	10,615	-24.388%
2026-07-09	9.4300	10.0000	9.2500	9.8700	-3.425%	550	10,426	-24.924%
2026-07-08	10.6000	11.4000	10.2200	10.2200	-2.759%	2,141	9,898	-27.495%
2026-07-07	9.8000	10.8500	9.8000	10.5100	+24.822%	328	9,052	-29.496%
2026-07-06	8.8800	8.8800	8.2000	8.4200	-9.947%	41	8,872	-11.995%
2026-07-02	8.1000	9.4500	7.8000	9.3500	+18.205%	68	8,852	-20.749%
2026-07-01	7.2000	7.9500	7.0500	7.9100	+18.947%	268	8,852	-6.321%
2026-06-30	7.1000	7.1000	6.5000	6.6500	-11.921%	83	9,037	+11.429%
2026-06-29	8.2500	8.9200	7.5500	7.5500	-5.031%	151	9,050	-1.854%
2026-06-26	8.1500	8.5000	7.9200	7.9500	-0.625%	112	9,043	-6.792%
2026-06-25	8.5000	8.7000	7.7000	8.0000	+0.251%	157	9,074	-7.375%
2026-06-24	7.7000	8.2000	7.5000	7.9800	+1.013%	64	9,018	-7.143%
2026-06-23	8.1500	8.1500	7.4000	7.9000	+14.493%	49	9,015	-6.203%
2026-06-22	7.0000	7.2200	6.9000	6.9000	-7.008%	120	9,004	+7.391%
2026-06-18	7.4200	7.9000	7.3500	7.4200	-12.706%	769	9,064	-0.135%
2026-06-17	9.0000	9.0800	8.4300	8.5000	-7.609%	56	9,064	-12.824%
2026-06-16	8.1500	9.2000	8.1500	9.2000	+11.922%	130	9,064	-19.457%
2026-06-15	8.1000	8.3000	7.9000	8.2200	-6.908%	276	9,043	-9.854%
2026-06-12	9.2700	9.3500	8.7000	8.8300	-5.561%	635	9,262	-16.082%
2026-06-11	10.0500	10.5500	9.3500	9.3500	-15.000%	281	9,583	-20.749%
2026-06-10	11.0000	11.4000	10.6500	11.0000	-6.383%	250	9,543	-32.636%
2026-06-09	10.0000	12.2700	10.0000	11.7500	+12.333%	67	9,473	-36.936%
2026-06-08	10.0500	10.5800	10.0500	10.4600	-13.195%	213	9,462	-29.159%
2026-06-05	10.8500	12.1000	10.5000	12.0500	+27.513%	1,247	9,446	-38.506%
2026-06-04	10.1800	10.1800	9.3000	9.4500	-3.077%	82	8,807	-21.587%
2026-06-03	9.5600	10.0000	9.4000	9.7500	-7.932%	43	8,794	-24.000%
2026-06-02	11.1500	11.1500	10.5900	10.5900	+0.379%	52	8,776	-30.028%
2026-06-01	10.5500	11.0000	9.9500	10.5500	+17.222%	675	8,774	-29.763%
2026-05-29	8.0000	9.0600	7.6000	9.0000	+4.651%	386	8,342	-17.667%
2026-05-28	8.7500	8.7600	8.3500	8.6000	+1.176%	65	8,476	-13.837%
2026-05-27	8.9500	9.0300	8.5000	8.5000	+1.190%	93	8,431	-12.824%
2026-05-26	8.5100	8.5200	8.1000	8.4000	-2.326%	846	8,412	-11.786%
2026-05-22	8.5000	8.6700	8.1500	8.6000	-3.371%	164	7,639	-13.837%
2026-05-21	9.3000	9.3000	8.6000	8.9000	-4.301%	69	7,623	-16.742%
2026-05-20	9.0000	9.6000	8.8000	9.3000	-5.102%	117	7,623	-20.323%
2026-05-19	11.0000	11.5000	9.8000	9.8000	-10.256%	257	7,403	-24.388%
2026-05-18	10.1000	11.0500	10.1000	10.9200	+2.056%	91	7,403	-32.143%
2026-05-15	10.5000	11.3000	10.5000	10.7000	+9.631%	244	7,403	-30.748%
2026-05-14	9.2000	10.4600	9.2000	9.7600	+0.931%	447	7,351	-24.078%
2026-05-13	9.1700	10.1000	9.1600	9.6700	-2.814%	69	7,041	-23.371%
2026-05-12	9.4500	10.2500	9.4500	9.9500	+8.152%	349	7,041	-25.528%
2026-05-11	8.9000	9.4000	8.4000	9.2000	-2.439%	343	7,041	-19.457%
2026-05-08	10.0000	10.1000	9.0400	9.4300	-9.761%	5,400	6,648	-21.421%
2026-05-07	10.5500	10.6000	10.0500	10.4500	+1.951%	153	10,688	-29.091%
2026-05-06	10.7000	11.1000	10.2200	10.2500	-8.482%	289	10,646	-27.707%
2026-05-05	11.6000	11.6000	10.9500	11.2000	-13.178%	397	10,615	-33.839%
2026-05-04	12.7000	13.0000	12.6000	12.9000	+2.219%	2,079	10,503	-42.558%
2026-05-01	13.1500	13.1500	12.0500	12.6200	-5.113%	596	8,356	-41.284%
2026-04-30	13.4500	13.8000	13.2000	13.3000	-0.375%	213	8,356	-44.286%
2026-04-29	14.6000	14.6500	13.3500	13.3500	-11.648%	5,255	8,237	-44.494%
2026-04-28	16.5000	16.5000	15.1100	15.1100	-1.242%	94	3,889	-50.960%
2026-04-27	15.5000	16.0000	15.0500	15.3000	-5.730%	199	3,883	-51.569%
2026-04-24	16.0500	16.9900	14.4600	16.2300	-25.721%	1,929	3,796	-54.344%
2026-04-23	22.2000	22.2000	21.5000	21.8500	-5.000%	46	2,117	-66.087%
2026-04-22	21.9000	23.0000	21.9000	23.0000	+2.086%	41	2,075	-67.783%
2026-04-21	22.1000	22.5300	22.1000	22.5300	-0.749%	7	2,104	-67.111%
2026-04-20	21.7000	23.0000	21.7000	22.7000	+4.657%	86	2,104	-67.357%
2026-04-17	20.8000	21.8700	20.7900	21.6900	-1.766%	22	2,106	-65.837%
2026-04-16	22.0000	22.0800	21.8000	22.0800	-7.808%	45	2,095	-66.440%
2026-04-15	23.9500	23.9500	23.9500	23.9500	-0.622%	1	2,076	-69.061%
2026-04-14	24.0000	24.1000	23.8000	24.1000	+5.240%	19	2,075	-69.253%
2026-04-13	23.5300	23.5300	22.9000	22.9000	-6.607%	402	2,070	-67.642%
2026-04-10	24.6300	24.6300	24.0500	24.5200	-1.920%	7	1,893	-69.780%
2026-04-09	25.4500	25.8000	25.0000	25.0000	-5.838%	31	1,886	-70.360%
2026-04-08	27.0000	27.0000	26.5500	26.5500	-13.659%	51	1,867	-72.090%
2026-04-07	30.7500	30.7500	30.7500	30.7500	-4.056%	2	1,816	-75.902%
2026-04-06	31.7000	32.0500	31.7000	32.0500	-5.929%	5	1,814	-76.880%
2026-04-02	34.0700	34.0700	34.0700	34.0700	-1.532%	1	1,819	-78.251%
2026-03-25	35.1100	35.1100	34.3000	34.6000	-2.809%	5	1,819	-78.584%
2026-02-25	35.9600	35.9800	35.6000	35.6000	+0.310%	2,831	606	-79.185%
2026-02-18	35.7000	35.7000	35.4900	35.4900	+0.824%	4	606	-79.121%
2026-02-13	35.3000	35.3000	35.2000	35.2000	-1.124%	2	606	-78.949%
2026-02-12	34.5500	35.6000	34.5500	35.6000	+1.743%	601	606	-79.185%
2026-02-05	34.9900	34.9900	34.9900	34.9900	+1.715%	5	6	-78.823%
2026-02-04	34.4000	34.4500	34.4000	34.4000	-2.825%	6	6	-78.459%
2026-01-30	35.3000	35.4000	35.3000	35.4000	-1.939%	2	2	-79.068%
2026-01-23	36.1000	36.1000	36.1000	36.1000	0.000%	1	1	-79.474%