Dark

INTC20270319P105
INTC Mar 19 2027 105.00 Put (INTC270319P00105000)
option OPRA

EOD

Sep 1, 2026

26.25+5.634%(+1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	26.8900	26.8900	26.2500	26.2500	+5.634%	3	3,914	0.000%
2026-08-31	24.8500	24.8500	24.8500	24.8500	-2.702%	1	3,914	+5.634%
2026-08-28	24.8000	25.7500	24.8000	25.5400	-0.584%	19	3,914	+2.780%
2026-08-27	25.5000	25.6900	25.4500	25.6900	-8.250%	5	3,918	+2.180%
2026-08-26	28.0000	28.0000	28.0000	28.0000	+5.860%	2	3,916	-6.250%
2026-08-21	26.4000	26.6000	26.4000	26.4500	+5.589%	105	3,916	-0.756%
2026-08-19	23.5700	25.2000	23.5700	25.0500	+4.375%	28	3,845	+4.790%
2026-08-18	23.9500	24.3000	23.9500	24.0000	+10.855%	296	3,820	+9.375%
2026-08-17	21.8000	21.8000	21.5100	21.6500	-1.546%	14	4,036	+21.247%
2026-08-13	21.9000	21.9900	21.6100	21.9900	-1.830%	4	4,029	+19.372%
2026-08-12	23.0000	23.0000	22.4000	22.4000	-10.757%	3	4,027	+17.188%
2026-08-11	25.2000	25.2000	24.9900	25.1000	+0.803%	8	4,029	+4.582%
2026-08-10	25.5500	25.5500	24.9000	24.9000	+0.810%	41	4,025	+5.422%
2026-08-07	24.9500	24.9500	24.7000	24.7000	-2.947%	9	4,040	+6.275%
2026-08-06	25.5600	25.7300	25.4500	25.4500	-0.235%	33	4,041	+3.143%
2026-08-05	27.0600	27.0600	25.5100	25.5100	-3.371%	75	4,043	+2.901%
2026-08-04	26.4800	26.7000	26.1400	26.4000	-10.204%	3,135	3,748	-0.568%
2026-07-30	29.4500	29.6000	29.4000	29.4000	-12.500%	27	4,672	-10.714%
2026-07-29	34.3500	34.3500	33.6000	33.6000	-0.592%	23	4,675	-21.875%
2026-07-28	32.9000	33.8000	32.9000	33.8000	+8.091%	7	4,675	-22.337%
2026-07-27	31.2700	31.2700	31.2700	31.2700	+4.898%	1	4,668	-16.054%
2026-07-24	28.3100	30.0000	28.2000	29.8100	+6.846%	96	4,669	-11.942%
2026-07-23	27.8000	27.9000	27.8000	27.9000	+3.028%	10	4,663	-5.914%
2026-07-21	27.0800	27.0800	27.0800	27.0800	-7.545%	2	4,663	-3.065%
2026-07-20	28.9300	29.2900	28.9300	29.2900	-0.374%	6	4,664	-10.379%
2026-07-17	31.9500	31.9500	29.4000	29.4000	+2.941%	93	4,659	-10.714%
2026-07-16	28.5700	28.5700	28.5600	28.5600	+5.387%	10	4,661	-8.088%
2026-07-15	27.1400	27.1400	27.1000	27.1000	+1.880%	13	4,666	-3.137%
2026-07-13	26.3900	26.9300	26.3900	26.6000	+6.400%	20	4,669	-1.316%
2026-07-10	25.6000	25.6000	25.0000	25.0000	+1.874%	150	4,653	+5.000%
2026-07-09	24.5400	24.5400	24.5400	24.5400	-7.396%	1	4,617	+6.968%
2026-07-08	26.0300	27.3500	26.0000	26.5000	+2.119%	134	4,616	-0.943%
2026-07-07	24.8700	26.1200	24.8700	25.9500	+10.897%	4	4,507	+1.156%
2026-07-02	21.3500	23.4000	21.3500	23.4000	+14.988%	2	4,504	+12.179%
2026-07-01	20.3500	20.3500	20.3500	20.3500	+15.822%	1	4,504	+28.993%
2026-06-30	18.1000	18.1000	17.5700	17.5700	-14.293%	120	4,503	+49.402%
2026-06-29	22.3200	22.3200	20.5000	20.5000	-0.966%	21	4,440	+28.049%
2026-06-26	20.9000	20.9400	20.7000	20.7000	+1.471%	8	4,449	+26.812%
2026-06-25	21.3500	21.3500	20.4000	20.4000	+2.771%	21	4,446	+28.676%
2026-06-23	20.4000	20.4000	19.6200	19.8500	+6.150%	8	4,446	+32.242%
2026-06-22	18.5900	19.0600	18.5900	18.7000	-5.028%	14	4,439	+40.374%
2026-06-18	20.2500	20.7700	19.6900	19.6900	-12.876%	16	4,474	+33.316%
2026-06-17	22.6000	22.6000	22.6000	22.6000	-1.310%	44	4,474	+16.150%
2026-06-16	22.9000	22.9000	22.9000	22.9000	+8.121%	2	4,474	+14.629%
2026-06-15	21.4600	21.4600	21.1800	21.1800	-5.657%	14	4,474	+23.938%
2026-06-12	22.4500	22.4500	22.4500	22.4500	-10.128%	50	4,487	+16.927%
2026-06-11	24.6100	24.9800	24.5000	24.9800	-5.019%	19	4,442	+5.084%
2026-06-10	24.8000	26.3000	24.8000	26.3000	-8.554%	6	4,450	-0.190%
2026-06-09	25.2500	28.7600	25.2500	28.7600	+13.901%	7	4,450	-8.727%
2026-06-08	25.8900	26.0500	25.0500	25.2500	-11.404%	11	4,450	+3.960%
2026-06-05	26.3500	28.5000	26.3300	28.5000	+16.517%	900	4,447	-7.895%
2026-06-04	24.6500	24.6500	24.4600	24.4600	-0.041%	3	3,838	+7.318%
2026-06-03	24.2500	24.4700	24.2500	24.4700	-4.227%	12	3,838	+7.274%
2026-06-02	26.5000	26.5000	25.5500	25.5500	-0.700%	6	3,826	+2.740%
2026-06-01	25.8500	25.8500	25.6000	25.7300	+12.456%	14	3,825	+2.021%
2026-05-29	22.3400	23.4000	22.3400	22.8800	+6.567%	146	3,812	+14.729%
2026-05-28	22.3000	22.3000	21.4700	21.4700	-2.719%	3	3,677	+22.264%
2026-05-27	22.9800	22.9800	22.0700	22.0700	+1.752%	2	3,678	+18.940%
2026-05-26	21.6300	21.6900	21.6300	21.6900	+0.231%	3	3,677	+21.024%
2026-05-22	22.0000	22.0000	21.6400	21.6400	-8.110%	3	3,678	+21.303%
2026-05-21	23.2000	23.5500	22.6500	23.5500	+3.244%	80	3,678	+11.465%
2026-05-20	22.4500	23.2500	22.4500	22.8100	-11.211%	31	3,678	+15.081%
2026-05-19	25.6900	25.6900	25.6900	25.6900	+1.341%	2	3,604	+2.180%
2026-05-18	26.1000	26.2000	25.3500	25.3500	-2.312%	170	3,604	+3.550%
2026-05-15	26.0000	26.0000	25.9500	25.9500	+7.676%	2	3,604	+1.156%
2026-05-14	24.4500	24.4500	24.1000	24.1000	+1.989%	29	3,449	+8.921%
2026-05-13	22.8000	23.6300	22.8000	23.6300	+1.156%	50	3,398	+11.088%
2026-05-12	23.5200	24.6000	23.2000	23.3600	+3.822%	3,182	3,398	+12.372%
2026-05-11	23.4000	23.4000	22.5000	22.5000	-1.316%	9	3,398	+16.667%
2026-05-08	23.4500	23.7600	21.0000	22.8000	-11.456%	48	441	+15.132%
2026-05-07	24.9700	25.7500	24.9700	25.7500	+5.102%	5	444	+1.942%
2026-05-06	25.4500	26.0000	24.5000	24.5000	-4.891%	9	439	+7.143%
2026-05-05	26.7900	26.7900	25.7000	25.7600	-12.082%	314	430	+1.902%
2026-05-04	29.1000	29.3000	28.9500	29.3000	+2.988%	27	123	-10.410%
2026-05-01	30.6000	30.6000	28.2500	28.4500	-5.167%	53	53	-7.733%
2026-04-30	30.3000	30.3000	29.9500	30.0000	-0.990%	39	53	-12.500%
2026-04-29	30.5500	30.6000	30.3000	30.3000	-11.662%	6	21	-13.366%
2026-04-28	34.3000	34.3000	34.3000	34.3000	+0.882%	1	20	-23.469%
2026-04-24	34.0000	34.0000	34.0000	34.0000	-21.569%	1	21	-22.794%
2026-04-23	43.3500	43.3500	43.3500	43.3500	0.000%	20	20	-39.446%