Dark

INTC20270115P95
INTC Jan 15 2027 95.00 Put (INTC270115P00095000)
option OPRA

EOD

Sep 2, 2026

15.39-4.112%(-0.66)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	15.9500	16.0000	15.1000	15.3900	-4.112%	83	9,111	0.000%
2026-09-01	15.9000	16.2000	15.9000	16.0500	+1.905%	45	9,114	-4.112%
2026-08-31	15.9100	15.9100	15.0500	15.7500	-3.433%	131	9,106	-2.286%
2026-08-28	15.0000	16.5000	14.7500	16.3100	+3.556%	13	8,996	-5.641%
2026-08-27	15.9000	16.1000	15.3000	15.7500	-10.000%	84	8,994	-2.286%
2026-08-26	18.0000	18.3000	17.5000	17.5000	-1.961%	42	9,024	-12.057%
2026-08-25	16.7000	17.8500	16.7000	17.8500	-1.108%	101	9,038	-13.782%
2026-08-24	18.4200	19.2500	17.7500	18.0500	+4.942%	132	9,032	-14.737%
2026-08-21	17.1000	17.3000	17.0500	17.2000	+6.173%	49	9,102	-10.523%
2026-08-20	16.9000	16.9000	16.0500	16.2000	+1.567%	140	9,096	-5.000%
2026-08-19	15.1300	16.6600	15.1300	15.9500	+7.407%	56	9,175	-3.511%
2026-08-18	14.8500	15.2100	14.1000	14.8500	+15.116%	78	9,158	+3.636%
2026-08-17	13.2500	13.2500	12.2500	12.9000	-4.374%	91	9,116	+19.302%
2026-08-14	13.0500	13.5000	12.6500	13.4900	0.000%	56	9,097	+14.085%
2026-08-13	14.1400	14.1400	12.7000	13.4900	-2.599%	1,814	9,072	+14.085%
2026-08-12	14.1500	14.3900	13.6200	13.8500	-12.728%	84	9,133	+11.119%
2026-08-11	16.8100	16.8100	15.7500	15.8700	-0.998%	478	9,152	-3.025%
2026-08-10	17.0000	17.1000	15.3500	16.0300	+3.419%	144	8,958	-3.993%
2026-08-07	16.8500	17.0000	15.5000	15.5000	-6.907%	156	8,877	-0.710%
2026-08-06	18.0000	18.0000	16.2500	16.6500	+0.909%	47	8,874	-7.568%
2026-08-05	16.9000	18.0300	16.2500	16.5000	-6.250%	14	8,875	-6.727%
2026-08-04	17.7000	17.8000	17.2500	17.6000	-13.641%	3,123	8,873	-12.557%
2026-08-03	20.8500	20.9500	20.3800	20.3800	-0.440%	8	10,379	-24.485%
2026-07-31	19.3100	20.5500	19.3100	20.4700	-1.159%	86	10,375	-24.817%
2026-07-30	21.0500	21.0500	20.0700	20.7100	-14.774%	173	10,377	-25.688%
2026-07-29	22.8000	24.4000	22.6100	24.3000	+6.579%	31	10,366	-36.667%
2026-07-28	22.8500	24.1300	22.8000	22.8000	+10.465%	13	10,359	-32.500%
2026-07-27	20.1900	22.7000	19.6200	20.6400	0.000%	193	10,366	-25.436%
2026-07-24	18.5000	20.8600	18.5000	20.6400	+6.998%	128	10,360	-25.436%
2026-07-23	18.9800	19.5300	18.7700	19.2900	+5.989%	70	10,328	-20.218%
2026-07-22	17.8000	18.3000	17.7500	18.2000	+1.562%	102	10,330	-15.440%
2026-07-21	18.0500	18.1000	17.9200	17.9200	-11.111%	3,176	10,319	-14.118%
2026-07-20	20.9500	20.9500	19.7000	20.1600	-6.189%	37	13,450	-23.661%
2026-07-17	22.0000	22.3400	20.4000	21.4900	+4.320%	226	13,450	-28.385%
2026-07-16	19.4800	20.7500	19.4200	20.6000	+10.456%	1,021	13,431	-25.291%
2026-07-15	17.5000	19.2600	17.5000	18.6500	+10.880%	100	13,706	-17.480%
2026-07-14	17.1000	17.1000	16.8200	16.8200	-7.072%	59	13,696	-8.502%
2026-07-13	17.8000	18.5000	17.5200	18.1000	+10.975%	70	13,696	-14.972%
2026-07-10	17.1000	17.1200	16.2000	16.3100	+0.061%	194	13,674	-5.641%
2026-07-09	16.0200	16.5000	16.0200	16.3000	-8.427%	4,514	13,659	-5.583%
2026-07-08	17.4100	18.5200	17.3100	17.8000	+2.299%	807	9,149	-13.539%
2026-07-07	16.2500	17.4600	16.2500	17.4000	+24.553%	275	8,728	-11.552%
2026-07-06	14.0000	14.0000	13.5500	13.9700	-9.462%	43	8,712	+10.165%
2026-07-02	12.9000	15.4500	12.8500	15.4300	+16.277%	36	8,718	-0.259%
2026-07-01	12.1000	13.2700	12.1000	13.2700	+20.636%	76	8,718	+15.976%
2026-06-30	11.4500	11.4500	10.9000	11.0000	-12.141%	57	8,687	+39.909%
2026-06-29	14.6500	14.6500	12.5200	12.5200	-6.567%	9	8,665	+22.923%
2026-06-26	13.7000	13.8000	13.4000	13.4000	+3.635%	55	8,663	+14.851%
2026-06-25	13.2500	13.4000	12.7800	12.9300	-4.926%	63	8,694	+19.026%
2026-06-24	12.8500	13.6000	12.8500	13.6000	+4.615%	35	8,691	+13.162%
2026-06-23	12.7500	13.1000	12.4500	13.0000	+12.554%	63	8,701	+18.385%
2026-06-22	11.9700	12.0000	11.5500	11.5500	-8.479%	81	8,740	+33.247%
2026-06-18	12.4900	13.3000	12.4000	12.6200	-14.557%	85	8,695	+21.949%
2026-06-17	14.8000	14.8000	14.4500	14.7700	-3.841%	35	8,695	+4.198%
2026-06-16	13.9000	15.3700	13.8000	15.3600	+10.504%	1,054	8,695	+0.195%
2026-06-15	13.4400	13.9000	13.3500	13.9000	-6.271%	21	8,545	+10.719%
2026-06-12	15.1100	15.1100	14.6000	14.8300	-5.361%	8	8,547	+3.776%
2026-06-11	16.1000	17.4000	15.6000	15.6700	-15.526%	85	8,546	-1.787%
2026-06-10	17.9500	18.6000	17.9500	18.5500	-1.067%	131	8,532	-17.035%
2026-06-09	17.3500	19.8200	17.2000	18.7500	+10.489%	45	8,462	-17.920%
2026-06-08	17.0300	17.6400	16.7900	16.9700	-14.937%	141	8,434	-9.311%
2026-06-05	17.9900	19.9500	17.9100	19.9500	+24.688%	932	8,396	-22.857%
2026-06-04	16.9500	17.2000	16.0000	16.0000	-2.141%	41	7,537	-3.813%
2026-06-03	15.7500	16.6200	15.7300	16.3500	-7.887%	29	7,529	-5.872%
2026-06-02	18.1200	18.2500	17.6800	17.7500	+0.967%	24	7,523	-13.296%
2026-06-01	18.1000	18.1000	17.1000	17.5800	+10.705%	215	7,513	-12.457%
2026-05-29	14.5000	15.8800	14.5000	15.8800	+10.662%	571	7,580	-3.086%
2026-05-28	14.9000	15.0500	14.2000	14.3500	-0.829%	233	7,443	+7.247%
2026-05-27	15.0500	15.2000	14.4700	14.4700	+0.486%	100	7,296	+6.358%
2026-05-26	14.1000	14.4000	13.7000	14.4000	-1.167%	80	7,265	+6.875%
2026-05-22	14.3500	14.5700	14.1000	14.5700	-2.867%	82	7,207	+5.628%
2026-05-21	15.4700	15.7000	14.8000	15.0000	-3.226%	45	7,196	+2.600%
2026-05-20	15.0000	15.8500	15.0000	15.5000	-7.186%	204	7,196	-0.710%
2026-05-19	18.5000	18.9900	16.5000	16.7000	-4.843%	1,239	6,041	-7.844%
2026-05-18	16.2000	18.7500	16.2000	17.5500	-1.404%	3,103	6,041	-12.308%
2026-05-15	17.9000	18.3200	17.7000	17.8000	+10.012%	116	6,041	-13.539%
2026-05-14	16.9600	16.9600	16.1800	16.1800	+2.405%	264	3,282	-4.883%
2026-05-13	15.6000	16.2500	15.4500	15.8000	-2.469%	21	3,067	-2.595%
2026-05-12	15.4000	17.1000	15.4000	16.2000	+5.813%	128	3,067	-5.000%
2026-05-11	14.5600	15.4500	14.2800	15.3100	-0.390%	72	3,067	+0.523%
2026-05-08	16.1100	16.3500	15.0000	15.3700	-11.667%	221	3,032	+0.130%
2026-05-07	16.7200	17.4600	16.7200	17.4000	+2.837%	22	2,933	-11.552%
2026-05-06	17.7500	17.7500	16.9200	16.9200	-7.642%	93	2,934	-9.043%
2026-05-05	19.5200	19.5200	17.9000	18.3200	-13.175%	1,289	2,898	-15.993%
2026-05-04	20.6900	21.1000	20.4000	21.1000	+3.788%	57	1,827	-27.062%
2026-05-01	20.4500	20.8000	20.1000	20.3300	-6.357%	210	1,655	-24.299%
2026-04-30	21.5500	22.2700	21.4200	21.7100	+0.277%	1,702	1,655	-29.111%
2026-04-29	23.0300	23.1000	21.6500	21.6500	-14.764%	36	32	-28.915%
2026-04-28	25.6000	25.7200	25.4000	25.4000	+5.394%	5	21	-39.409%
2026-04-27	24.1000	24.1000	24.1000	24.1000	-10.242%	5	16	-36.141%
2026-04-24	25.7000	26.8500	25.7000	26.8500	-21.029%	11	11	-42.682%
2026-04-20	34.0000	34.0000	34.0000	34.0000	+5.198%	1	3	-54.735%
2026-04-17	31.8500	32.3200	31.8500	32.3200	-2.209%	3	3	-52.382%
2026-04-16	33.0500	33.0500	33.0500	33.0500	0.000%	1	1	-53.434%