Dark

INTC20270319P130
INTC Mar 19 2027 130.00 Put (INTC270319P00130000)
option OPRA

EOD

Sep 2, 2026

44.50-0.559%(-0.25)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	45.0500	45.0500	44.2600	44.5000	-0.559%	18	4,698	0.000%
2026-08-31	44.5500	44.7500	44.5500	44.7500	-1.540%	2	4,712	-0.559%
2026-08-28	45.4500	45.4500	45.4500	45.4500	-4.817%	1	4,711	-2.090%
2026-08-24	48.8000	48.8000	47.7500	47.7500	+4.258%	11	4,711	-6.806%
2026-08-21	45.8500	45.8500	45.8000	45.8000	+2.691%	40	4,722	-2.838%
2026-08-20	44.9000	44.9000	44.6000	44.6000	+1.710%	50	4,762	-0.224%
2026-08-19	43.9000	43.9500	43.8500	43.8500	+3.298%	55	4,787	+1.482%
2026-08-18	42.7500	43.0000	42.4500	42.4500	+9.548%	41	4,822	+4.829%
2026-08-17	38.7500	38.7500	38.7500	38.7500	-1.998%	11	4,862	+14.839%
2026-08-14	37.8000	39.5400	37.8000	39.5400	+3.238%	2	4,873	+12.544%
2026-08-13	38.7500	38.7500	38.3000	38.3000	-6.585%	2	4,872	+16.188%
2026-08-12	40.8000	41.0000	40.8000	41.0000	-5.202%	2	4,871	+8.537%
2026-08-11	43.2500	43.2500	43.2500	43.2500	+2.246%	40	4,870	+2.890%
2026-08-10	44.0000	44.0000	42.3000	42.3000	+0.714%	31	4,890	+5.201%
2026-08-07	43.5200	43.5200	42.0000	42.0000	-6.667%	22	4,920	+5.952%
2026-08-04	45.0500	45.0500	45.0000	45.0000	-7.503%	17	4,919	-1.111%
2026-08-03	48.7500	48.7900	48.6500	48.6500	+1.566%	41	4,936	-8.530%
2026-07-31	48.0000	48.3000	47.4000	47.9000	-0.725%	46	4,955	-7.098%
2026-07-30	47.8000	48.2500	47.8000	48.2500	-10.149%	40	4,985	-7.772%
2026-07-29	52.8500	53.7000	52.8500	53.7000	+4.373%	40	5,025	-17.132%
2026-07-28	53.0000	53.0000	51.4500	51.4500	+6.302%	52	5,065	-13.508%
2026-07-27	48.3000	50.0000	48.3000	48.4000	+3.863%	42	5,090	-8.058%
2026-07-24	46.7500	46.7500	46.6000	46.6000	+3.097%	35	5,128	-4.506%
2026-07-23	45.2000	45.2000	45.2000	45.2000	+3.196%	10	5,123	-1.549%
2026-07-22	43.6500	43.8000	43.6500	43.8000	-0.114%	20	5,133	+1.598%
2026-07-21	44.2000	44.2000	43.8500	43.8500	-7.294%	13	5,143	+1.482%
2026-07-20	46.4000	47.3000	46.4000	47.3000	-4.637%	18	5,136	-5.920%
2026-07-17	49.6000	49.6000	49.6000	49.6000	+4.641%	1	5,151	-10.282%
2026-07-16	46.5000	47.4000	46.5000	47.4000	+7.119%	36	5,152	-6.118%
2026-07-15	45.9500	45.9500	44.2000	44.2500	+5.107%	68	5,188	+0.565%
2026-07-14	41.8900	42.1000	41.8900	42.1000	-4.427%	46	5,221	+5.701%
2026-07-13	43.3500	44.0500	43.3500	44.0500	+6.017%	70	5,266	+1.022%
2026-07-10	42.3000	42.3000	41.4500	41.5500	+2.088%	87	5,336	+7.100%
2026-07-09	40.7500	40.7500	40.7000	40.7000	-5.568%	50	5,391	+9.337%
2026-07-08	44.4500	44.4500	43.1000	43.1000	+2.619%	60	5,441	+3.248%
2026-07-07	42.0700	42.2500	41.1500	42.0000	+14.754%	40	5,464	+5.952%
2026-07-06	35.7500	36.6000	35.7500	36.6000	-3.937%	49	5,473	+21.585%
2026-07-02	35.5000	38.1000	35.5000	38.1000	+8.702%	83	5,556	+16.798%
2026-07-01	32.7900	35.0500	32.7900	35.0500	+13.799%	1,646	5,556	+26.961%
2026-06-30	32.0000	32.9500	30.6000	30.8000	-9.278%	6	4,095	+44.481%
2026-06-29	36.4900	37.7400	33.9000	33.9500	-2.861%	3,025	4,094	+31.075%
2026-06-26	35.2000	35.2000	34.6500	34.9500	+1.158%	42	1,241	+27.325%
2026-06-25	35.2300	35.3100	34.5500	34.5500	+1.290%	35	1,253	+28.799%
2026-06-24	33.7900	34.1600	33.7900	34.1100	-0.987%	17	1,272	+30.460%
2026-06-23	33.6300	34.5600	33.5000	34.4500	+8.778%	65	1,266	+29.173%
2026-06-22	31.7300	32.3500	31.6700	31.6700	-5.463%	20	1,279	+40.512%
2026-06-18	33.1500	35.0500	33.1500	33.5000	-15.297%	630	787	+32.836%
2026-06-17	39.5500	39.5500	39.5500	39.5500	+2.461%	1	787	+12.516%
2026-06-16	35.4900	38.6000	35.4900	38.6000	+8.488%	13	787	+15.285%
2026-06-15	35.5800	35.5800	35.5800	35.5800	-5.773%	2	784	+25.070%
2026-06-12	37.7600	37.7600	37.7600	37.7600	-4.646%	1	786	+17.850%
2026-06-11	40.4200	41.3000	39.6000	39.6000	-8.966%	13	785	+12.374%
2026-06-10	41.6500	43.8000	41.6500	43.5000	-0.344%	13	774	+2.299%
2026-06-09	42.4000	46.0500	42.1500	43.6500	-5.109%	23	792	+1.947%
2026-06-05	43.5500	46.0000	43.5500	46.0000	+15.000%	14	782	-3.261%
2026-06-04	40.2000	40.2000	39.9500	40.0000	-6.323%	15	781	+11.250%
2026-06-02	42.7500	43.1000	42.5500	42.7000	+1.305%	68	772	+4.215%
2026-06-01	41.7800	42.1500	41.5800	42.1500	+5.375%	96	774	+5.575%
2026-05-29	36.9500	40.0000	36.9500	40.0000	+8.696%	93	763	+11.250%
2026-05-28	37.7000	37.7000	36.7000	36.8000	-1.340%	5	670	+20.924%
2026-05-27	37.8000	38.2000	37.2500	37.3000	+0.269%	17	665	+19.303%
2026-05-26	36.6000	37.2000	36.6000	37.2000	+1.224%	4	652	+19.624%
2026-05-22	37.2500	37.2500	36.6000	36.7500	-3.796%	7	652	+21.088%
2026-05-21	38.5500	38.5500	38.2000	38.2000	-0.521%	4	649	+16.492%
2026-05-20	37.7000	39.1000	37.7000	38.4000	-7.022%	11	649	+15.885%
2026-05-19	43.5500	43.5500	40.6000	41.3000	-1.900%	149	504	+7.748%
2026-05-18	43.0000	43.0000	42.1000	42.1000	-1.058%	2	504	+5.701%
2026-05-15	42.3500	42.5500	42.3500	42.5500	+6.375%	6	504	+4.583%
2026-05-14	39.8500	40.0000	39.8000	40.0000	+3.493%	20	501	+11.250%
2026-05-13	38.8500	38.8500	38.5000	38.6500	-0.464%	15	480	+15.136%
2026-05-12	37.8500	40.7000	37.8500	38.8300	+4.046%	18	480	+14.602%
2026-05-11	35.5000	37.8500	35.5000	37.3200	-0.639%	357	480	+19.239%
2026-05-08	39.0000	39.4500	36.8000	37.5600	-7.941%	48	136	+18.477%
2026-05-07	40.7000	40.8000	40.7000	40.8000	-0.971%	5	107	+9.069%
2026-05-06	41.4500	41.5000	40.8500	41.2000	-3.286%	15	102	+8.010%
2026-05-05	43.1400	43.5700	42.1900	42.6000	-8.110%	98	90	+4.460%
2026-05-04	46.3600	46.3600	46.3600	46.3600	-3.417%	20	36	-4.012%
2026-04-30	48.0000	48.0000	48.0000	48.0000	-2.141%	1	17	-7.292%
2026-04-29	49.5000	49.5000	49.0500	49.0500	0.000%	16	16	-9.276%