Dark

INTC20270319P120
INTC Mar 19 2027 120.00 Put (INTC270319P00120000)
option OPRA

EOD

Aug 31, 2026

36.53-1.801%(-0.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	35.5000	36.5300	35.5000	36.5300	-1.801%	2	2,194	0.000%
2026-08-28	35.9000	37.2000	35.9000	37.2000	-6.061%	101	2,194	-1.801%
2026-08-26	39.6000	39.6000	39.6000	39.6000	+6.309%	1	2,199	-7.753%
2026-08-25	37.2500	37.2500	37.2500	37.2500	-6.478%	1	2,198	-1.933%
2026-08-24	40.4400	40.4400	39.8300	39.8300	+8.855%	3	2,197	-8.285%
2026-08-20	36.5000	36.5900	36.5000	36.5900	+1.922%	4	2,196	-0.164%
2026-08-19	35.9000	35.9000	35.9000	35.9000	+4.149%	4	2,192	+1.755%
2026-08-18	34.4000	35.0700	34.3000	34.4700	+11.194%	110	2,192	+5.976%
2026-08-17	30.5000	31.4100	30.5000	31.0000	-3.276%	95	2,249	+17.839%
2026-08-14	32.1000	32.1000	32.0500	32.0500	+0.156%	4	2,216	+13.978%
2026-08-13	31.0000	32.0000	31.0000	32.0000	-9.986%	2	2,216	+14.156%
2026-08-10	35.5500	35.5500	35.5500	35.5500	+1.688%	1	2,215	+2.757%
2026-08-07	36.0500	36.0500	34.8500	34.9600	-2.073%	12	2,216	+4.491%
2026-08-06	35.7000	35.7000	35.7000	35.7000	+0.990%	1	2,209	+2.325%
2026-08-05	37.2000	37.2000	35.3500	35.3500	-3.810%	29	2,209	+3.338%
2026-08-04	37.0700	37.1000	36.7500	36.7500	-8.809%	41	2,231	-0.599%
2026-08-03	40.9900	40.9900	40.3000	40.3000	+0.249%	104	2,233	-9.355%
2026-07-31	39.8200	40.2000	39.8200	40.2000	-10.468%	13	2,131	-9.129%
2026-07-29	46.3500	46.3500	44.9000	44.9000	+3.815%	3	2,133	-18.641%
2026-07-28	44.9500	44.9500	43.2500	43.2500	+2.367%	7	2,134	-15.538%
2026-07-27	42.2500	42.2500	42.2500	42.2500	+8.612%	1	2,135	-13.538%
2026-07-24	38.9000	38.9000	38.9000	38.9000	+2.503%	1	2,135	-6.093%
2026-07-23	37.9500	37.9500	37.9500	37.9500	+3.406%	71	2,136	-3.742%
2026-07-22	36.5000	36.7000	36.2200	36.7000	-11.245%	25	2,065	-0.463%
2026-07-17	42.0000	42.0000	41.0000	41.3500	+3.634%	8	2,066	-11.657%
2026-07-16	38.5000	39.9000	38.4200	39.9000	+6.004%	21	2,069	-8.446%
2026-07-15	38.5000	38.5000	37.3000	37.6400	+2.533%	198	2,081	-2.949%
2026-07-13	36.4500	36.7100	36.0000	36.7100	+6.252%	13	2,081	-0.490%
2026-07-10	35.0000	35.1200	34.5500	34.5500	+1.917%	504	2,069	+5.731%
2026-07-09	32.7500	34.1700	32.7500	33.9000	-4.668%	5	1,566	+7.758%
2026-07-08	35.3900	35.5600	35.3900	35.5600	+0.452%	22	1,564	+2.728%
2026-07-07	35.5000	35.5000	34.8500	35.4000	+16.832%	7	1,544	+3.192%
2026-07-06	29.9000	30.4600	29.9000	30.3000	-5.105%	339	1,539	+20.561%
2026-07-02	29.5000	32.0500	28.5300	31.9300	+13.914%	45	1,341	+14.407%
2026-07-01	27.0500	28.1000	26.8000	28.0300	+12.120%	7	1,341	+30.325%
2026-06-30	25.5000	25.5500	25.0000	25.0000	-10.266%	7	1,340	+46.120%
2026-06-29	30.8400	30.8400	27.8600	27.8600	-4.129%	3	1,340	+31.120%
2026-06-26	29.5000	29.5000	28.9500	29.0600	+1.786%	61	1,342	+25.705%
2026-06-25	26.0500	29.5000	26.0500	28.5500	+0.670%	425	1,343	+27.951%
2026-06-23	29.2500	29.2500	27.4900	28.3600	+8.742%	14	1,057	+28.808%
2026-06-22	26.7700	26.7700	26.0800	26.0800	-7.321%	14	1,051	+40.069%
2026-06-18	27.6800	28.8800	27.4000	28.1400	-9.952%	43	1,047	+29.815%
2026-06-17	30.9300	31.9000	30.2500	31.2500	+0.806%	10	1,047	+16.896%
2026-06-16	31.2000	31.2800	30.9500	31.0000	+3.679%	41	1,047	+17.839%
2026-06-15	29.0000	29.9000	29.0000	29.9000	-3.393%	18	1,046	+22.174%
2026-06-12	31.2900	31.2900	30.9500	30.9500	-5.640%	11	1,059	+18.029%
2026-06-11	33.2000	33.2000	32.8000	32.8000	-8.889%	3	1,058	+11.372%
2026-06-10	35.9500	36.1500	35.9500	36.0000	-0.552%	6	1,060	+1.472%
2026-06-09	36.3500	38.4100	36.2000	36.2000	+3.134%	10	1,054	+0.912%
2026-06-08	35.5200	35.5200	35.1000	35.1000	-9.067%	6	1,059	+4.074%
2026-06-05	35.7300	38.6000	35.7300	38.6000	+14.370%	53	1,054	-5.363%
2026-06-04	34.7500	35.1800	33.7500	33.7500	0.000%	6	1,044	+8.237%
2026-06-03	32.5300	34.0000	32.5300	33.7500	-6.406%	12	1,045	+8.237%
2026-06-02	37.0900	37.0900	35.4500	36.0600	+0.586%	43	1,041	+1.303%
2026-06-01	36.0000	36.0000	34.9500	35.8500	+15.273%	24	1,017	+1.897%
2026-05-29	30.2000	32.0000	30.2000	31.1000	+2.640%	33	1,016	+17.460%
2026-05-28	31.3500	31.3500	30.3000	30.3000	-0.132%	178	993	+20.561%
2026-05-27	31.7800	31.7800	30.3400	30.3400	+0.630%	444	842	+20.402%
2026-05-26	30.7000	30.7000	29.4500	30.1500	-2.110%	44	558	+21.161%
2026-05-22	30.4000	30.8000	30.0000	30.8000	-1.911%	29	546	+18.604%
2026-05-21	31.9800	31.9800	31.4000	31.4000	-1.413%	22	529	+16.338%
2026-05-20	31.2700	32.3000	31.1500	31.8500	-5.349%	70	529	+14.694%
2026-05-19	35.7500	35.8500	33.6000	33.6500	-5.478%	15	493	+8.559%
2026-05-18	35.8500	36.0500	35.0000	35.6000	-0.196%	30	493	+2.612%
2026-05-15	35.3300	35.6700	35.3300	35.6700	+9.250%	2	493	+2.411%
2026-05-14	33.8700	33.8700	32.6500	32.6500	+1.555%	18	493	+11.884%
2026-05-13	32.6600	32.6600	31.8500	32.1500	-0.741%	163	408	+13.624%
2026-05-12	31.9800	33.3500	31.1000	32.3900	+4.081%	38	408	+12.782%
2026-05-11	30.3000	31.5000	30.2500	31.1200	+0.032%	278	408	+17.384%
2026-05-08	32.7300	32.7300	30.5700	31.1100	-12.366%	41	123	+17.422%
2026-05-07	34.2000	35.5000	34.2000	35.5000	+3.953%	4	95	+2.901%
2026-05-06	34.8500	34.8500	34.1500	34.1500	-3.965%	19	95	+6.969%
2026-05-05	35.2500	35.5600	35.2500	35.5600	-9.861%	6	83	+2.728%
2026-05-04	38.7600	39.4500	38.7600	39.4500	+1.024%	14	82	-7.402%
2026-05-01	39.0500	39.0500	38.6000	39.0500	-5.790%	25	35	-6.453%
2026-04-30	40.0000	41.4500	39.8000	41.4500	-4.493%	45	35	-11.870%
2026-04-29	43.0800	43.4000	43.0800	43.4000	0.000%	6	6	-15.829%