Dark

INTC20270115P85
INTC Jan 15 2027 85.00 Put (INTC270115P00085000)
option OPRA

EOD

Sep 2, 2026

9.76-5.973%(-0.62)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	10.3600	10.3600	9.6000	9.7600	-5.973%	78	13,670	0.000%
2026-09-01	11.1800	11.2800	10.2000	10.3800	+3.800%	160	13,662	-5.973%
2026-08-31	10.0100	10.2500	9.7000	10.0000	-3.195%	256	13,708	-2.400%
2026-08-28	9.8000	10.7500	9.5000	10.3300	+0.780%	68	13,707	-5.518%
2026-08-27	10.4000	10.8200	9.9000	10.2500	-11.409%	194	13,672	-4.780%
2026-08-26	12.2000	12.4100	11.5000	11.5700	-2.773%	231	13,705	-15.644%
2026-08-25	11.2500	11.9000	11.1000	11.9000	0.000%	661	13,740	-17.983%
2026-08-24	12.7500	13.0000	11.8500	11.9000	+3.030%	975	13,488	-17.983%
2026-08-21	11.2500	11.5500	11.0000	11.5500	+5.287%	594	12,559	-15.498%
2026-08-20	10.9800	11.3000	10.6500	10.9700	+4.179%	498	12,035	-11.030%
2026-08-19	9.4000	11.1000	9.4000	10.5300	+6.795%	847	11,733	-7.312%
2026-08-18	9.6500	10.1100	9.4600	9.8600	+18.084%	66	11,524	-1.014%
2026-08-17	8.7800	8.7800	7.9000	8.3500	-5.114%	335	11,470	+16.886%
2026-08-14	8.8300	9.1000	8.3000	8.8000	-2.762%	130	11,454	+10.909%
2026-08-13	9.4000	9.4000	8.4000	9.0500	-3.312%	119	11,398	+7.845%
2026-08-12	9.6200	9.6500	8.9600	9.3600	-11.698%	805	11,332	+4.274%
2026-08-11	11.4000	11.4000	10.6000	10.6000	-2.752%	92	10,943	-7.925%
2026-08-10	11.5500	11.8500	10.4600	10.9000	-0.457%	386	10,884	-10.459%
2026-08-07	11.1500	12.0000	10.8800	10.9500	-6.410%	128	10,887	-10.868%
2026-08-06	11.8000	11.9000	11.4900	11.7000	+1.916%	71	10,877	-16.581%
2026-08-05	11.9400	12.7500	11.4500	11.4800	-6.286%	75	10,887	-14.983%
2026-08-04	12.6600	12.7400	12.2500	12.2500	-16.439%	148	10,879	-20.327%
2026-08-03	16.0900	16.1800	14.6600	14.6600	+3.458%	114	10,851	-33.424%
2026-07-31	14.6500	14.9500	14.1000	14.1700	-3.605%	116	10,854	-31.122%
2026-07-30	16.5000	16.5000	14.4000	14.7000	-21.180%	642	10,758	-33.605%
2026-07-29	16.5200	18.7000	16.5200	18.6500	+10.420%	36	10,870	-47.668%
2026-07-28	16.3500	18.0500	16.3500	16.8900	+14.508%	54	10,855	-42.214%
2026-07-27	14.8000	16.4000	14.7000	14.7500	-2.769%	525	10,844	-33.831%
2026-07-24	14.1500	15.1700	13.6000	15.1700	+8.357%	422	10,990	-35.662%
2026-07-23	14.0300	14.2400	13.7000	14.0000	+5.263%	40	10,652	-30.286%
2026-07-22	13.0500	13.3000	12.8500	13.3000	+0.605%	92	10,629	-26.617%
2026-07-21	13.5500	13.6000	13.0000	13.2200	-10.856%	320	10,592	-26.172%
2026-07-20	14.7000	14.8500	14.3500	14.8300	-6.435%	190	10,627	-34.187%
2026-07-17	16.2000	16.9600	15.0000	15.8500	+6.734%	2,814	10,637	-38.423%
2026-07-16	14.0000	15.2500	14.0000	14.8500	+9.191%	72	9,902	-34.276%
2026-07-15	12.4000	13.9800	12.4000	13.6000	+11.475%	283	9,851	-28.235%
2026-07-14	12.3500	12.9500	12.0700	12.2000	-9.294%	134	9,599	-20.000%
2026-07-13	12.9500	13.4500	12.6000	13.4500	+13.025%	3,464	9,622	-27.435%
2026-07-10	12.5000	12.5000	11.9000	11.9000	+0.847%	441	7,419	-17.983%
2026-07-09	11.2300	11.9000	11.2300	11.8000	-8.171%	74	7,318	-17.288%
2026-07-08	13.1500	13.5800	12.8500	12.8500	+0.784%	132	7,255	-24.047%
2026-07-07	12.5600	12.8500	12.1500	12.7500	+27.500%	68	7,252	-23.451%
2026-07-06	10.0600	10.1000	10.0000	10.0000	-10.714%	216	7,258	-2.400%
2026-07-02	9.5800	11.3000	9.2500	11.2000	+17.771%	130	7,120	-12.857%
2026-07-01	8.7500	9.5500	8.7500	9.5100	+21.923%	151	7,120	+2.629%
2026-06-30	7.8500	7.8500	7.8000	7.8000	-22.000%	35	7,046	+25.128%
2026-06-29	10.4100	10.4100	10.0000	10.0000	+4.058%	21	7,020	-2.400%
2026-06-26	9.6000	9.6100	9.5200	9.6100	+4.004%	25	7,019	+1.561%
2026-06-25	9.6500	9.6500	9.2400	9.2400	-4.149%	411	7,034	+5.628%
2026-06-24	9.3000	9.7700	9.3000	9.6400	+0.731%	40	6,665	+1.245%
2026-06-23	9.8000	9.8000	9.1000	9.5700	+14.611%	38	6,661	+1.985%
2026-06-22	8.4000	8.6100	8.3300	8.3500	-7.735%	142	6,626	+16.886%
2026-06-18	9.0000	9.3700	9.0000	9.0500	-13.892%	263	6,361	+7.845%
2026-06-17	10.5800	10.9600	10.0000	10.5100	-4.801%	43	6,361	-7.136%
2026-06-16	9.9000	11.1900	9.9000	11.0400	+12.081%	126	6,361	-11.594%
2026-06-15	9.6200	10.0000	9.6200	9.8500	-6.723%	64	6,427	-0.914%
2026-06-12	11.3900	11.3900	10.5000	10.5600	-5.291%	97	6,396	-7.576%
2026-06-11	11.4000	12.5500	11.1500	11.1500	-19.784%	81	6,391	-12.466%
2026-06-09	12.1900	14.6000	12.1900	13.9000	+11.200%	130	6,346	-29.784%
2026-06-08	12.3000	12.6000	12.1500	12.5000	-11.661%	460	6,243	-21.920%
2026-06-05	12.7500	14.5400	12.7500	14.1500	+22.299%	3,923	6,162	-31.025%
2026-06-04	12.0000	12.0200	11.4000	11.5700	-2.691%	37	2,345	-15.644%
2026-06-03	11.7000	11.8900	11.5000	11.8900	-7.686%	20	2,361	-17.914%
2026-06-02	13.1600	13.1600	12.8500	12.8800	+1.497%	8	2,369	-24.224%
2026-06-01	12.5700	13.1000	12.0000	12.6900	+18.047%	66	2,371	-23.089%
2026-05-29	10.0100	10.9500	10.0100	10.7500	+5.392%	257	2,326	-9.209%
2026-05-28	10.5000	10.6100	10.1000	10.2000	-3.318%	86	2,160	-4.314%
2026-05-27	10.9500	10.9500	10.5500	10.5500	+2.927%	11	2,097	-7.488%
2026-05-26	10.1400	10.3800	10.0500	10.2500	-1.347%	59	2,092	-4.780%
2026-05-22	10.3000	10.5000	10.0000	10.3900	-1.142%	130	2,070	-6.064%
2026-05-21	11.4000	11.4000	10.5100	10.5100	-4.455%	509	2,052	-7.136%
2026-05-20	10.8100	11.6000	10.7000	11.0000	-8.714%	66	2,052	-11.273%
2026-05-19	12.8500	13.8000	12.0500	12.0500	-8.712%	139	1,558	-19.004%
2026-05-18	12.9200	13.2000	12.6000	13.2000	+2.326%	17	1,558	-26.061%
2026-05-15	13.5000	13.8000	12.8500	12.9000	+7.950%	76	1,558	-24.341%
2026-05-14	12.2000	12.2000	11.6800	11.9500	+4.825%	20	1,528	-18.326%
2026-05-13	11.9000	11.9000	11.2100	11.4000	-2.397%	58	1,489	-14.386%
2026-05-12	11.8800	12.3500	11.2000	11.6800	+6.472%	60	1,489	-16.438%
2026-05-11	9.5900	11.2000	9.5900	10.9700	-2.575%	107	1,489	-11.030%
2026-05-08	11.8500	11.8500	10.8200	11.2600	-10.988%	199	1,415	-13.321%
2026-05-07	12.1500	12.6500	12.1400	12.6500	+6.751%	9	1,307	-22.846%
2026-05-06	12.6000	13.0000	11.8500	11.8500	-11.567%	9	1,308	-17.637%
2026-05-05	14.2200	14.2200	13.1000	13.4000	-12.131%	378	1,308	-27.164%
2026-05-04	15.1400	15.5000	15.1400	15.2500	+1.531%	24	1,007	-36.000%
2026-05-01	15.7200	15.7200	14.8500	15.0200	-7.284%	836	325	-35.020%
2026-04-30	16.1000	16.2000	15.7500	16.2000	0.000%	100	325	-39.753%
2026-04-29	18.0000	18.0000	15.9300	16.2000	-11.475%	107	278	-39.753%
2026-04-28	18.6000	19.4100	18.2000	18.3000	-1.401%	58	156	-46.667%
2026-04-27	18.5000	18.8000	17.9200	18.5600	-2.827%	230	141	-47.414%
2026-04-24	20.0000	20.0000	17.7500	19.1000	-28.518%	140	95	-48.901%
2026-04-15	26.7200	26.7200	26.7200	26.7200	-4.332%	2	5	-63.473%
2026-04-14	27.9300	27.9300	27.9300	27.9300	+4.568%	2	5	-65.055%
2026-04-13	26.7100	26.7100	26.7100	26.7100	-6.379%	2	3	-63.459%
2026-04-09	28.6800	28.6800	28.5300	28.5300	0.000%	2	2	-65.790%