Dark

INTC20270115P90
INTC Jan 15 2027 90.00 Put (INTC270115P00090000)
option OPRA

EOD

Sep 2, 2026

12.45-4.962%(-0.65)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	13.0000	13.0000	12.1500	12.4500	-4.962%	320	20,666	0.000%
2026-09-01	14.0200	14.0200	12.7500	13.1000	+2.745%	2,669	20,533	-4.962%
2026-08-31	12.7000	12.9000	12.4000	12.7500	-3.409%	47	19,371	-2.353%
2026-08-28	12.3300	13.4400	12.1000	13.2000	+0.380%	373	19,369	-5.682%
2026-08-27	13.3600	13.7000	12.5500	13.1500	-9.310%	38	19,230	-5.323%
2026-08-26	14.9500	15.3000	14.5000	14.5000	-1.695%	128	19,240	-14.138%
2026-08-25	13.9100	14.7500	13.7500	14.7500	+0.340%	120	19,190	-15.593%
2026-08-24	15.2000	15.9000	14.6500	14.7000	+4.552%	575	19,179	-15.306%
2026-08-21	13.7000	14.2500	13.7000	14.0600	+4.925%	209	18,883	-11.451%
2026-08-20	13.8500	14.0000	13.1500	13.4000	+2.761%	3,587	18,806	-7.090%
2026-08-19	11.8500	13.7500	11.6000	13.0400	+6.016%	174	16,118	-4.525%
2026-08-18	12.0500	12.7000	11.7700	12.3000	+20.000%	100	16,092	+1.220%
2026-08-17	11.0000	11.0500	9.9500	10.2500	-6.049%	228	16,048	+21.463%
2026-08-14	10.7000	11.2500	10.3500	10.9100	-1.712%	457	16,043	+14.115%
2026-08-13	11.6800	11.7900	10.4000	11.1000	-5.932%	205	15,919	+12.162%
2026-08-12	11.8500	11.9200	11.0000	11.8000	-11.278%	183	15,909	+5.508%
2026-08-11	14.1000	14.1000	13.1000	13.3000	-1.845%	184	15,862	-6.391%
2026-08-10	14.0000	14.4500	13.0000	13.5500	+1.119%	166	15,849	-8.118%
2026-08-07	13.4100	14.4000	13.1500	13.4000	-4.965%	164	15,807	-7.090%
2026-08-06	14.9200	14.9200	13.5500	14.1000	+1.805%	282	15,824	-11.702%
2026-08-05	14.7500	15.2500	13.7200	13.8500	-4.483%	165	15,624	-10.108%
2026-08-04	15.2500	15.4000	14.5000	14.5000	-16.571%	1,555	15,628	-14.138%
2026-08-03	19.2200	19.7000	17.3500	17.3800	+0.754%	1,093	15,389	-28.366%
2026-07-31	15.5000	17.6700	15.5000	17.2500	-3.470%	440	15,029	-27.826%
2026-07-30	19.8000	19.8000	16.8500	17.8700	-13.337%	850	14,674	-30.330%
2026-07-29	19.5500	21.7500	19.0700	20.6200	+4.247%	68	14,846	-39.622%
2026-07-28	19.1600	21.2000	19.1600	19.7800	+10.195%	657	14,841	-37.058%
2026-07-27	16.9500	19.7000	16.6500	17.9500	0.000%	296	15,315	-30.641%
2026-07-24	15.8600	18.6000	15.5400	17.9500	+8.788%	689	15,433	-30.641%
2026-07-23	16.1200	17.0500	15.8200	16.5000	+2.804%	87	15,470	-24.545%
2026-07-22	16.1900	16.4000	15.1000	16.0500	+4.560%	333	15,467	-22.430%
2026-07-21	15.7700	16.3000	15.2000	15.3500	-12.236%	2,666	15,443	-18.893%
2026-07-20	17.4600	17.5000	16.6500	17.4900	-5.459%	2,202	17,986	-28.816%
2026-07-17	18.0000	20.0000	17.6500	18.5000	+3.933%	316	15,936	-32.703%
2026-07-16	16.8000	17.9000	16.3000	17.8000	+12.516%	2,322	15,791	-30.056%
2026-07-15	14.1500	16.7000	14.1500	15.8200	+10.629%	191	15,040	-21.302%
2026-07-14	14.0900	15.2900	14.0900	14.3000	-8.743%	171	14,960	-12.937%
2026-07-13	15.3800	15.8100	14.9000	15.6700	+13.141%	130	14,798	-20.549%
2026-07-10	14.6500	14.9000	13.8500	13.8500	-1.773%	224	14,774	-10.108%
2026-07-09	13.5800	14.1500	13.2000	14.1000	-4.407%	2,667	14,623	-11.702%
2026-07-08	15.2700	15.8500	14.7500	14.7500	-1.667%	4,868	12,153	-15.593%
2026-07-07	13.8200	15.2000	13.8200	15.0000	+26.050%	2,197	7,514	-17.000%
2026-07-06	11.6000	12.0500	11.5000	11.9000	-8.812%	122	6,960	+4.622%
2026-07-02	11.5600	13.3500	11.0000	13.0500	+19.396%	103	6,882	-4.598%
2026-07-01	10.3900	11.2400	10.1500	10.9300	+15.661%	272	6,882	+13.907%
2026-06-30	9.7500	9.7500	9.3500	9.4500	-11.682%	12	6,673	+31.746%
2026-06-29	12.5400	12.6900	10.7000	10.7000	-5.810%	11	6,676	+16.355%
2026-06-26	11.7200	11.7500	11.2000	11.3600	+2.805%	57	6,673	+9.595%
2026-06-25	11.6000	11.7000	10.9600	11.0500	-1.515%	60	6,622	+12.670%
2026-06-24	10.5800	11.3200	10.5800	11.2200	-0.796%	51	6,610	+10.963%
2026-06-23	11.0500	11.3100	10.5900	11.3100	+13.668%	84	6,590	+10.080%
2026-06-22	10.0400	10.3000	9.8500	9.9500	-8.464%	156	6,599	+25.126%
2026-06-18	10.7500	11.3500	10.6000	10.8700	-13.040%	765	6,017	+14.535%
2026-06-17	12.4000	12.6000	12.3000	12.5000	-4.871%	15	6,017	-0.400%
2026-06-16	11.8000	13.1500	11.7400	13.1400	+12.116%	91	6,017	-5.251%
2026-06-15	11.5000	11.9000	11.4900	11.7200	-6.984%	89	5,973	+6.229%
2026-06-12	13.1300	13.1300	12.4500	12.6000	-5.970%	18	5,972	-1.190%
2026-06-11	14.0500	14.7500	13.3800	13.4000	-13.604%	108	5,971	-7.090%
2026-06-10	15.2500	16.0600	15.0500	15.5100	-1.273%	766	5,897	-19.729%
2026-06-09	14.0000	17.6500	14.0000	15.7100	+5.934%	128	5,200	-20.751%
2026-06-08	14.5500	15.3500	13.9500	14.8300	-12.456%	185	5,301	-16.049%
2026-06-05	15.3900	17.0800	15.2200	16.9400	+26.418%	436	5,270	-26.505%
2026-06-04	14.3500	14.7000	13.4000	13.4000	-4.286%	3,369	4,902	-7.090%
2026-06-03	13.5000	14.0500	13.5000	14.0000	-7.955%	192	5,363	-11.071%
2026-06-02	16.0600	16.0600	15.1000	15.2100	-0.588%	78	5,212	-18.146%
2026-06-01	14.7600	15.5300	14.5000	15.3000	+14.179%	124	5,184	-18.627%
2026-05-29	12.0500	13.4000	12.0500	13.4000	+9.836%	201	5,154	-7.090%
2026-05-28	12.6600	12.6600	11.9000	12.2000	-1.374%	312	5,144	+2.049%
2026-05-27	12.9000	12.9000	12.3700	12.3700	+0.980%	23	4,940	+0.647%
2026-05-26	11.6300	12.3800	11.6300	12.2500	-0.810%	83	4,926	+1.633%
2026-05-22	12.3500	12.4500	12.0000	12.3500	-3.516%	75	4,961	+0.810%
2026-05-21	13.1700	13.5200	12.6500	12.8000	-2.883%	56	4,950	-2.734%
2026-05-20	13.2300	13.4000	12.9000	13.1800	-7.183%	3,064	4,950	-5.539%
2026-05-19	15.2000	16.2300	14.2000	14.2000	-7.371%	15	1,898	-12.324%
2026-05-18	14.1500	15.7100	14.1500	15.3300	+1.793%	524	1,898	-18.787%
2026-05-15	15.6100	15.9000	15.0000	15.0600	+8.345%	89	1,898	-17.331%
2026-05-14	14.7600	14.7600	13.8000	13.9000	+2.432%	14	1,434	-10.432%
2026-05-13	13.1000	14.4500	13.1000	13.5700	-2.654%	131	1,395	-8.254%
2026-05-12	14.1500	14.5500	13.2300	13.9400	+8.062%	130	1,395	-10.689%
2026-05-11	11.9400	13.2000	11.9400	12.9000	-2.642%	103	1,395	-3.488%
2026-05-08	13.9000	14.0200	12.7000	13.2500	-9.618%	305	1,258	-6.038%
2026-05-07	14.9800	14.9800	14.1500	14.6600	-0.610%	207	1,193	-15.075%
2026-05-06	14.9900	15.5100	14.7400	14.7500	-6.646%	93	1,012	-15.593%
2026-05-05	16.2800	16.3500	15.2700	15.8000	-11.978%	344	966	-21.203%
2026-05-04	17.7000	18.1000	17.7000	17.9500	+2.163%	32	917	-30.641%
2026-05-01	17.8000	17.9500	17.3500	17.5700	-7.526%	874	171	-29.141%
2026-04-30	18.8000	19.0000	18.4100	19.0000	+1.604%	79	171	-34.474%
2026-04-29	19.6500	19.7800	18.6000	18.7000	-15.766%	107	141	-33.422%
2026-04-28	22.2000	22.2000	22.2000	22.2000	+2.304%	3	91	-43.919%
2026-04-27	21.3500	22.0500	20.9600	21.7000	-3.598%	82	87	-42.627%
2026-04-24	20.6000	23.0000	20.6000	22.5100	0.000%	106	81	-44.691%