Dark

INTC20270319P110
INTC Mar 19 2027 110.00 Put (INTC270319P00110000)
option OPRA

EOD

Sep 2, 2026

28.00-5.085%(-1.50)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	28.0000	28.0000	28.0000	28.0000	-5.085%	36	3,710	0.000%
2026-09-01	29.1100	29.5000	29.0000	29.5000	+0.340%	18	3,710	-5.085%
2026-08-28	29.4500	29.5000	29.3500	29.4000	+1.730%	134	3,711	-4.762%
2026-08-27	28.9000	28.9000	28.9000	28.9000	-6.924%	1	3,748	-3.114%
2026-08-24	31.2900	31.2900	31.0500	31.0500	+3.500%	2	3,749	-9.823%
2026-08-21	29.8000	30.0000	29.8000	30.0000	+5.634%	5	3,749	-6.667%
2026-08-19	29.3000	29.3000	28.2500	28.4000	+3.687%	43	3,745	-1.408%
2026-08-18	27.3000	27.6000	27.3000	27.3900	+10.801%	131	3,716	+2.227%
2026-08-17	24.5600	24.7200	23.9000	24.7200	-2.331%	9	3,832	+13.269%
2026-08-14	25.0400	25.4500	25.0400	25.3100	+0.040%	5	3,831	+10.628%
2026-08-13	24.9400	25.3000	24.1500	25.3000	-0.784%	108	3,833	+10.672%
2026-08-12	25.5000	25.5000	25.5000	25.5000	-10.558%	1	3,730	+9.804%
2026-08-11	28.2500	28.5100	28.2500	28.5100	-1.960%	9	3,730	-1.789%
2026-08-06	28.4500	29.1500	28.0000	29.0800	+1.678%	253	3,733	-3.714%
2026-08-05	29.0700	29.0700	28.6000	28.6000	-3.182%	13	3,646	-2.098%
2026-08-04	31.0100	31.0100	29.3000	29.5400	-8.827%	78	3,646	-5.213%
2026-07-31	32.9500	32.9500	32.4000	32.4000	-2.439%	6	3,648	-13.580%
2026-07-30	33.4000	33.4200	33.0500	33.2100	-10.846%	6	3,650	-15.688%
2026-07-29	38.5500	38.5500	37.2500	37.2500	+2.617%	14	3,647	-24.832%
2026-07-28	35.6000	37.6200	35.6000	36.3000	+8.683%	24	3,646	-22.865%
2026-07-27	33.4000	33.4000	33.4000	33.4000	-0.328%	10	3,642	-16.168%
2026-07-24	31.9000	33.5100	31.6500	33.5100	+6.246%	11	3,632	-16.443%
2026-07-23	31.3000	31.5400	31.2000	31.5400	+2.904%	6	3,623	-11.224%
2026-07-21	30.6000	30.6500	30.6000	30.6500	-6.384%	6	3,627	-8.646%
2026-07-20	32.7400	32.7400	32.7400	32.7400	-0.335%	1	3,626	-14.478%
2026-07-17	33.7000	34.1000	32.8500	32.8500	-1.558%	74	3,626	-14.764%
2026-07-16	31.5100	33.3700	31.5100	33.3700	+16.231%	87	3,699	-16.092%
2026-07-14	28.7800	28.7800	28.7100	28.7100	-4.776%	2	3,718	-2.473%
2026-07-13	29.5800	30.1500	29.3900	30.1500	+7.181%	10	3,719	-7.131%
2026-07-10	28.8900	28.8900	28.1300	28.1300	+1.736%	26	3,722	-0.462%
2026-07-09	27.4500	27.6700	27.4500	27.6500	-4.159%	833	3,748	+1.266%
2026-07-08	30.0000	30.0000	28.6700	28.8500	+1.620%	16	3,508	-2.946%
2026-07-07	27.3500	28.9000	27.3500	28.3900	+18.046%	149	3,504	-1.374%
2026-07-06	24.0500	24.0500	24.0500	24.0500	-5.760%	10	3,412	+16.424%
2026-07-02	24.2000	25.5200	24.1500	25.5200	+10.860%	49	3,421	+9.718%
2026-07-01	22.8500	23.0200	22.8500	23.0200	+12.238%	4	3,421	+21.633%
2026-06-30	20.5500	20.5500	20.5100	20.5100	-11.595%	2	3,419	+36.519%
2026-06-26	23.3100	23.5500	23.2000	23.2000	+1.001%	3	3,419	+20.690%
2026-06-25	23.7000	23.7000	22.9700	22.9700	-1.838%	5	3,419	+21.898%
2026-06-24	23.2500	23.7500	22.1500	23.4000	+4.511%	10	3,418	+19.658%
2026-06-23	22.0300	22.3900	22.0300	22.3900	+6.619%	3	3,410	+25.056%
2026-06-22	20.8000	21.5000	20.8000	21.0000	-5.149%	71	3,407	+33.333%
2026-06-18	22.8000	22.9200	22.1400	22.1400	-12.317%	506	3,743	+26.468%
2026-06-17	25.6500	25.6500	24.9000	25.2500	-3.294%	41	3,743	+10.891%
2026-06-16	26.0800	26.1100	25.6000	26.1100	+9.937%	10	3,743	+7.239%
2026-06-15	23.7000	23.7800	23.7000	23.7500	-5.642%	12	3,736	+17.895%
2026-06-12	25.1000	25.1700	25.0000	25.1700	-6.117%	13	3,738	+11.244%
2026-06-11	26.8100	26.8100	26.8100	26.8100	-9.180%	2	3,750	+4.439%
2026-06-09	31.4500	31.5500	29.5200	29.5200	+5.429%	9	3,750	-5.149%
2026-06-08	28.2500	28.2500	28.0000	28.0000	-12.500%	4	3,750	0.000%
2026-06-05	30.7500	32.0000	30.5500	32.0000	+17.647%	15	3,748	-12.500%
2026-06-04	28.1100	28.1100	27.2000	27.2000	-1.091%	4	3,748	+2.941%
2026-06-03	25.9000	27.5000	25.9000	27.5000	-6.207%	16	3,750	+1.818%
2026-06-02	29.5500	29.7000	28.8000	29.3200	+1.664%	639	3,753	-4.502%
2026-06-01	28.0000	28.8400	27.8800	28.8400	+13.098%	8	4,341	-2.913%
2026-05-29	24.1200	25.5000	24.1200	25.5000	+4.039%	638	4,338	+9.804%
2026-05-28	25.1700	25.1700	24.5100	24.5100	-0.366%	3	3,712	+14.239%
2026-05-27	24.6000	24.6000	24.6000	24.6000	-0.405%	2	3,712	+13.821%
2026-05-26	23.4800	24.7000	23.4800	24.7000	+0.816%	16	3,710	+13.360%
2026-05-22	24.5000	24.5000	24.5000	24.5000	-3.581%	47	3,708	+14.286%
2026-05-21	26.1000	26.5000	25.4100	25.4100	-0.353%	276	3,708	+10.193%
2026-05-20	25.8500	26.2000	25.3400	25.5000	-6.422%	63	3,708	+9.804%
2026-05-19	28.8000	29.5000	27.2500	27.2500	-5.349%	31	3,486	+2.752%
2026-05-18	28.6000	28.9300	28.6000	28.7900	-0.208%	57	3,486	-2.744%
2026-05-15	29.5000	29.5000	27.8000	28.8500	+6.536%	379	3,486	-2.946%
2026-05-14	27.1100	27.1100	26.7000	27.0800	+5.575%	25	3,201	+3.397%
2026-05-13	26.1100	26.4100	25.6500	25.6500	-4.824%	44	3,139	+9.162%
2026-05-12	26.3100	27.3000	26.3100	26.9500	+6.944%	597	3,139	+3.896%
2026-05-11	23.8000	26.2500	23.8000	25.2000	-1.447%	522	3,139	+11.111%
2026-05-08	26.8600	26.8600	23.8500	25.5700	-8.022%	197	2,514	+9.503%
2026-05-07	27.5000	27.9500	27.5000	27.8000	+1.275%	31	2,343	+0.719%
2026-05-06	28.5000	28.5000	27.3000	27.4500	-6.505%	2,281	2,340	+2.004%
2026-05-05	29.0900	29.3600	28.8700	29.3600	-10.214%	55	131	-4.632%
2026-05-04	32.0500	32.7000	32.0500	32.7000	+2.766%	29	85	-14.373%
2026-05-01	31.8000	32.3000	31.8000	31.8200	-2.840%	81	5	-12.005%
2026-04-30	33.0000	33.0000	32.7500	32.7500	-2.675%	3	5	-14.504%
2026-04-29	33.6500	33.6500	33.6500	33.6500	0.000%	2	2	-16.790%