Dark

INTC20270319P100
INTC Mar 19 2027 100.00 Put (INTC270319P00100000)
option OPRA

EOD

Sep 2, 2026

21.35-3.612%(-0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	21.5000	21.5000	21.1000	21.3500	-3.612%	3	8,797	0.000%
2026-09-01	23.2000	23.2000	22.0000	22.1500	+2.309%	104	8,797	-3.612%
2026-08-31	21.4700	21.7500	21.4500	21.6500	-2.915%	35	8,798	-1.386%
2026-08-28	21.1400	22.4000	21.1400	22.3000	+2.106%	57	8,771	-4.260%
2026-08-27	22.0000	22.0500	21.8400	21.8400	-7.064%	54	8,762	-2.244%
2026-08-26	24.3000	24.3000	23.5000	23.5000	-1.261%	5	8,762	-9.149%
2026-08-25	22.7000	23.8000	22.7000	23.8000	+0.211%	40	8,762	-10.294%
2026-08-24	25.2000	25.2000	23.7500	23.7500	+2.948%	111	8,761	-10.105%
2026-08-21	22.8500	23.3000	22.8500	23.0700	+3.919%	145	8,699	-7.456%
2026-08-20	22.2000	22.2000	22.2000	22.2000	+3.064%	1	8,596	-3.829%
2026-08-19	22.2200	22.5200	21.5400	21.5400	+4.512%	188	8,595	-0.882%
2026-08-18	21.0000	21.3500	20.6100	20.6100	+10.214%	2,408	8,471	+3.590%
2026-08-17	18.7500	18.8500	17.9500	18.7000	-3.109%	51	6,109	+14.171%
2026-08-14	19.5000	19.5000	19.2900	19.3000	+2.116%	18	6,083	+10.622%
2026-08-13	20.2000	20.2000	18.7500	18.9000	-5.970%	5	6,082	+12.963%
2026-08-12	20.3000	20.3700	19.4500	20.1000	-7.756%	102	6,082	+6.219%
2026-08-11	22.1500	22.2000	21.7900	21.7900	-1.758%	67	6,114	-2.019%
2026-08-10	21.8600	22.1800	21.8600	22.1800	+1.977%	26	6,065	-3.742%
2026-08-07	22.7000	22.8800	21.7500	21.7500	-3.419%	6	6,041	-1.839%
2026-08-05	23.3400	23.3400	22.5200	22.5200	-2.721%	24	6,037	-5.195%
2026-08-04	23.6000	23.6000	23.1500	23.1500	-11.977%	10	6,026	-7.775%
2026-08-03	26.9000	26.9000	26.3000	26.3000	+1.623%	102	6,026	-18.821%
2026-07-31	24.4100	25.8900	24.2000	25.8800	-3.433%	6	5,985	-17.504%
2026-07-30	27.9700	27.9700	26.2300	26.8000	-13.548%	10	5,987	-20.336%
2026-07-29	29.5000	31.2000	29.1500	31.0000	+6.897%	44	5,990	-31.129%
2026-07-28	29.6500	30.1300	29.0000	29.0000	+6.344%	10	5,990	-26.379%
2026-07-27	28.0000	28.4000	27.2700	27.2700	+2.020%	14	5,991	-21.709%
2026-07-24	24.6000	26.7300	24.6000	26.7300	+7.565%	208	6,002	-20.127%
2026-07-23	24.8000	25.2500	24.2000	24.8500	+4.193%	83	5,837	-14.085%
2026-07-22	23.5000	23.8500	23.5000	23.8500	-0.666%	16	5,825	-10.482%
2026-07-21	24.2000	24.2000	24.0100	24.0100	-7.405%	14	5,839	-11.079%
2026-07-20	25.9400	25.9400	25.8600	25.9300	-5.640%	4	5,829	-17.663%
2026-07-17	28.6900	28.9500	26.0500	27.4800	+3.894%	41	5,831	-22.307%
2026-07-16	25.3100	26.4500	24.8500	26.4500	+10.392%	202	5,832	-19.282%
2026-07-15	23.2500	25.2200	23.2000	23.9600	+5.830%	31	5,770	-10.893%
2026-07-14	22.6400	22.6400	22.6400	22.6400	-4.754%	1	5,756	-5.698%
2026-07-13	23.4500	24.2000	23.2500	23.7700	+8.193%	121	5,756	-10.181%
2026-07-09	21.3900	21.9700	21.1200	21.9700	-5.302%	44	5,720	-2.822%
2026-07-08	24.2000	24.2000	23.2000	23.2000	-0.215%	66	5,711	-7.974%
2026-07-07	21.0500	23.3000	21.0500	23.2500	+21.919%	22	5,666	-8.172%
2026-07-06	18.9900	19.1000	18.9600	19.0700	-7.427%	12	5,649	+11.956%
2026-07-02	18.4500	20.6000	17.9000	20.6000	+14.444%	109	5,636	+3.641%
2026-07-01	16.8000	18.4500	16.8000	18.0000	+11.871%	98	5,636	+18.611%
2026-06-30	16.3700	16.7000	15.6400	16.0900	-8.580%	37	5,587	+32.691%
2026-06-29	18.7000	20.2000	17.6000	17.6000	-3.297%	28	5,583	+21.307%
2026-06-26	18.8000	18.8000	18.1900	18.2000	+1.393%	17	5,580	+17.308%
2026-06-25	18.1500	19.0500	17.8700	17.9500	-2.180%	36	5,579	+18.942%
2026-06-24	17.9200	18.3500	17.9000	18.3500	+3.731%	22	5,563	+16.349%
2026-06-23	18.6000	18.6000	17.1500	17.6900	+8.528%	31	5,544	+20.690%
2026-06-22	16.6100	16.8000	16.2600	16.3000	-5.780%	22	5,537	+30.982%
2026-06-18	17.3000	18.3100	17.1300	17.3000	-13.802%	78	5,537	+23.410%
2026-06-17	20.0500	20.2500	19.9600	20.0700	-0.889%	24	5,537	+6.378%
2026-06-16	18.9000	20.2500	18.8800	20.2500	+9.875%	18	5,537	+5.432%
2026-06-15	18.6500	18.6500	18.4300	18.4300	-6.778%	2	5,536	+15.844%
2026-06-12	19.2500	20.1100	19.2500	19.7700	-4.952%	107	5,538	+7.992%
2026-06-11	20.5000	22.3800	20.5000	20.8000	-11.640%	55	5,614	+2.644%
2026-06-10	24.2000	24.2000	22.4500	23.5400	-7.323%	32	5,614	-9.303%
2026-06-09	24.7800	25.4000	24.7800	25.4000	+13.697%	4	5,614	-15.945%
2026-06-08	22.3600	22.5000	21.9800	22.3400	-10.747%	7	5,615	-4.432%
2026-06-05	23.5000	25.2000	23.1300	25.0300	+18.345%	1,290	5,618	-14.702%
2026-06-04	22.1400	22.3800	21.1500	21.1500	-3.864%	16	4,558	+0.946%
2026-06-03	20.7100	22.0000	20.7100	22.0000	-4.555%	6	4,546	-2.955%
2026-06-02	23.9000	23.9000	22.7500	23.0500	-0.860%	2,273	4,549	-7.375%
2026-06-01	22.1800	23.2500	21.7500	23.2500	+18.926%	318	3,432	-8.172%
2026-05-29	17.9500	19.7000	15.9000	19.5500	+2.625%	7	3,153	+9.207%
2026-05-28	19.3000	19.8000	18.8000	19.0500	-2.806%	12	3,152	+12.073%
2026-05-27	19.8000	20.3000	19.5500	19.6000	+2.083%	47	3,147	+8.929%
2026-05-26	18.2800	19.2000	18.0000	19.2000	-0.260%	495	3,172	+11.198%
2026-05-22	18.7200	19.5000	18.6800	19.2500	-2.876%	390	2,713	+10.909%
2026-05-21	20.5300	21.2500	19.7900	19.8200	-0.950%	69	2,426	+7.719%
2026-05-20	20.3000	20.8000	19.7500	20.0100	-9.045%	69	2,426	+6.697%
2026-05-19	22.8200	22.8200	22.0000	22.0000	-1.566%	2	2,397	-2.955%
2026-05-18	22.3400	23.7000	22.0800	22.3500	+4.684%	114	2,397	-4.474%
2026-05-15	22.8000	23.5000	21.3500	21.3500	+1.425%	20	2,397	0.000%
2026-05-14	21.7400	22.1500	21.0500	21.0500	+1.202%	728	2,360	+1.425%
2026-05-13	21.1600	21.1600	19.0000	20.8000	-0.574%	1,200	953	+2.644%
2026-05-12	20.2000	21.9400	20.2000	20.9200	+3.564%	138	953	+2.055%
2026-05-11	18.9500	20.2000	18.9500	20.2000	+0.398%	44	953	+5.693%
2026-05-08	20.6500	21.0700	19.8000	20.1200	-8.794%	127	914	+6.113%
2026-05-07	22.3100	23.4500	21.3900	22.0600	-2.173%	23	821	-3.218%
2026-05-06	22.3200	23.9000	22.0100	22.5500	-4.043%	52	779	-5.322%
2026-05-05	23.5000	23.5000	22.5000	23.5000	-8.915%	666	743	-9.149%
2026-05-04	26.0800	26.0800	25.5200	25.8000	-0.769%	24	140	-17.248%
2026-05-01	25.5000	26.0000	25.5000	26.0000	-3.094%	28	104	-17.885%
2026-04-30	26.9000	27.0500	26.1000	26.8300	-0.813%	104	104	-20.425%
2026-04-29	27.1500	27.1500	27.0500	27.0500	-13.744%	6	30	-21.072%
2026-04-24	30.4000	31.6300	30.4000	31.3600	0.000%	35	30	-31.920%