Dark

INTC20270319P15
INTC Mar 19 2027 15.00 Put (INTC270319P00015000)
option OPRA

EOD

Aug 27, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0100	0.0100	0.0100	0.0100	0.000%	3	873	0.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	-50.000%	8	873	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-50.000%	2	878	-50.000%
2026-08-14	0.0400	0.0400	0.0400	0.0400	-20.000%	3	878	-75.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	0.000%	3	878	-80.000%
2026-08-11	0.0500	0.0500	0.0400	0.0500	0.000%	5	878	-80.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-50.000%	3	878	-80.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	0.000%	6	879	-90.000%
2026-07-29	0.1000	0.1000	0.0800	0.1000	+66.667%	30	879	-90.000%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-53.846%	1	879	-83.333%
2026-07-17	0.1000	0.1300	0.1000	0.1300	-18.750%	11	878	-92.308%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-42.857%	4	873	-93.750%
2026-07-09	0.2700	0.2800	0.2700	0.2800	+64.706%	4	877	-96.429%
2026-07-07	0.1700	0.1700	0.1700	0.1700	-15.000%	1	874	-94.118%
2026-07-02	0.1900	0.2000	0.1900	0.2000	+5.263%	2	871	-95.000%
2026-06-25	0.1900	0.1900	0.1900	0.1900	-5.000%	1	871	-94.737%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+66.667%	5	870	-95.000%
2026-06-09	0.1200	0.1200	0.1200	0.1200	-7.692%	1	865	-91.667%
2026-06-05	0.1300	0.1300	0.1300	0.1300	+8.333%	2	865	-92.308%
2026-06-04	0.1200	0.1200	0.1200	0.1200	+71.429%	2	864	-91.667%
2026-06-02	0.1400	0.1400	0.0700	0.0700	-30.000%	15	862	-85.714%
2026-06-01	0.1700	0.1700	0.1000	0.1000	-23.077%	6	872	-90.000%
2026-05-29	0.1100	0.1300	0.1100	0.1300	0.000%	5	867	-92.308%
2026-05-28	0.1200	0.1300	0.1200	0.1300	+8.333%	7	871	-92.308%
2026-05-27	0.1400	0.1400	0.1000	0.1200	0.000%	3	869	-91.667%
2026-05-22	0.1200	0.1200	0.1200	0.1200	+9.091%	1	869	-91.667%
2026-05-21	0.1100	0.1100	0.1100	0.1100	-8.333%	1	870	-90.909%
2026-05-20	0.1200	0.1200	0.1200	0.1200	0.000%	1	870	-91.667%
2026-05-19	0.1200	0.1200	0.1200	0.1200	+20.000%	2	871	-91.667%
2026-05-18	0.1000	0.1000	0.1000	0.1000	+11.111%	1	871	-90.000%
2026-05-15	0.1000	0.1000	0.0900	0.0900	-25.000%	2	871	-88.889%
2026-05-14	0.1200	0.1200	0.1200	0.1200	-7.692%	3	871	-91.667%
2026-05-13	0.1300	0.1300	0.1300	0.1300	+30.000%	2	875	-92.308%
2026-05-12	0.1300	0.1300	0.1000	0.1000	-28.571%	16	875	-90.000%
2026-05-11	0.1400	0.1400	0.1400	0.1400	-30.000%	4	875	-92.857%
2026-05-08	0.1600	0.2000	0.1600	0.2000	+25.000%	3	880	-95.000%
2026-05-07	0.1400	0.1600	0.1400	0.1600	+14.286%	3	882	-93.750%
2026-05-06	0.2000	0.2000	0.1400	0.1400	+27.273%	4	883	-92.857%
2026-05-05	0.1500	0.1600	0.1100	0.1100	-26.667%	8	885	-90.909%
2026-05-04	0.1500	0.1500	0.1500	0.1500	+7.143%	1	887	-93.333%
2026-05-01	0.1500	0.1700	0.0900	0.1400	+27.273%	115	856	-92.857%
2026-04-29	0.3000	0.3000	0.1000	0.1100	-26.667%	3	856	-90.909%
2026-04-27	0.1400	0.1500	0.1400	0.1500	0.000%	24	855	-93.333%
2026-04-24	0.1500	0.1600	0.1400	0.1500	-6.250%	102	855	-93.333%
2026-04-16	0.1600	0.1600	0.1600	0.1600	-42.857%	1	824	-93.750%
2026-04-15	0.2800	0.2800	0.2800	0.2800	+27.273%	10	823	-96.429%
2026-04-14	0.2400	0.2400	0.2200	0.2200	+10.000%	135	823	-95.455%
2026-04-08	0.4400	0.4400	0.2000	0.2000	-66.667%	9	688	-95.000%
2026-04-02	0.6000	0.6000	0.6000	0.6000	+76.471%	1	684	-98.333%
2026-03-02	0.3400	0.3400	0.3400	0.3400	+3.030%	10	684	-97.059%
2026-02-27	0.3300	0.3300	0.3300	0.3300	+10.000%	1	674	-96.970%
2026-02-25	0.3000	0.3000	0.3000	0.3000	-14.286%	1	674	-96.667%
2026-02-23	0.3500	0.3500	0.3500	0.3500	+29.630%	50	674	-97.143%
2026-02-20	0.2700	0.2700	0.2700	0.2700	-12.903%	1	624	-96.296%
2026-02-19	0.3100	0.3100	0.3100	0.3100	+29.167%	7	624	-96.774%
2026-02-17	0.2400	0.2400	0.2400	0.2400	-11.111%	50	624	-95.833%
2026-02-03	0.2700	0.2700	0.2700	0.2700	-3.571%	1	624	-96.296%
2026-01-29	0.2800	0.2800	0.2800	0.2800	-3.448%	5	625	-96.429%
2026-01-27	0.2900	0.2900	0.2900	0.2900	-12.121%	5	625	-96.552%
2026-01-23	0.3000	0.4000	0.3000	0.3300	+10.000%	216	625	-96.970%
2026-01-21	0.3000	0.3000	0.3000	0.3000	+7.143%	3	410	-96.667%
2026-01-15	0.3500	0.3500	0.2800	0.2800	-20.000%	9	407	-96.429%
2026-01-14	0.2800	0.3500	0.2800	0.3500	+6.061%	16	399	-97.143%
2026-01-13	0.3300	0.3300	0.3300	0.3300	-10.811%	107	389	-96.970%
2026-01-12	0.3700	0.3700	0.3700	0.3700	0.000%	5	282	-97.297%
2026-01-09	0.3700	0.3700	0.3700	0.3700	-5.128%	5	277	-97.297%
2026-01-05	0.3900	0.3900	0.3900	0.3900	-15.217%	1	274	-97.436%
2025-12-29	0.4600	0.4600	0.4600	0.4600	-6.122%	1	274	-97.826%
2025-12-24	0.4900	0.4900	0.4900	0.4900	+11.364%	1	273	-97.959%
2025-12-23	0.3900	0.4400	0.3900	0.4400	-2.222%	100	273	-97.727%
2025-12-22	0.4500	0.4500	0.4500	0.4500	-10.000%	2	323	-97.778%
2025-12-17	0.5000	0.5000	0.5000	0.5000	-3.846%	1	323	-98.000%
2025-12-10	0.4300	0.5200	0.4300	0.5200	+40.541%	70	322	-98.077%
2025-12-05	0.3700	0.3700	0.3700	0.3700	-7.500%	1	322	-97.297%
2025-12-04	0.4000	0.4000	0.4000	0.4000	-14.894%	2	323	-97.500%
2025-11-28	0.4700	0.4700	0.4700	0.4700	-11.321%	5	321	-97.872%
2025-11-26	0.5300	0.5300	0.5300	0.5300	-1.852%	2	321	-98.113%
2025-11-25	0.5400	0.5400	0.5400	0.5400	-10.000%	5	321	-98.148%
2025-11-21	0.6500	0.6500	0.6000	0.6000	+9.091%	2	321	-98.333%
2025-11-18	0.5500	0.5500	0.5500	0.5500	+7.843%	2	321	-98.182%
2025-11-14	0.5200	0.5200	0.5100	0.5100	-15.000%	31	319	-98.039%
2025-11-07	0.5900	0.6000	0.5900	0.6000	+25.000%	60	318	-98.333%
2025-11-06	0.3900	0.4800	0.3900	0.4800	+11.628%	6	318	-97.917%
2025-11-04	0.4200	0.4300	0.4200	0.4300	+7.500%	2	318	-97.674%
2025-11-03	0.4000	0.4000	0.4000	0.4000	-23.077%	1	319	-97.500%
2025-10-30	0.4500	0.5200	0.4500	0.5200	+8.333%	2	319	-98.077%
2025-10-24	0.5000	0.5000	0.4800	0.4800	-22.581%	4	319	-97.917%
2025-10-14	0.4700	0.6200	0.4700	0.6200	+37.778%	90	315	-98.387%
2025-10-13	0.4500	0.4500	0.4500	0.4500	+2.273%	1	225	-97.778%
2025-10-10	0.4400	0.4400	0.4400	0.4400	+7.317%	20	226	-97.727%
2025-10-09	0.3500	0.4100	0.3500	0.4100	-19.608%	3	206	-97.561%
2025-10-08	0.4300	0.5100	0.4300	0.5100	+45.714%	52	203	-98.039%
2025-10-07	0.3500	0.3500	0.3500	0.3500	-50.704%	1	151	-97.143%
2025-10-06	0.7100	0.7100	0.7100	0.7100	+51.064%	100	152	-98.592%
2025-10-03	0.4400	0.4700	0.4400	0.4700	+11.905%	150	152	-97.872%
2025-10-02	0.4000	0.4200	0.4000	0.4200	-6.667%	2	5	-97.619%
2025-10-01	0.3700	0.4500	0.3200	0.4500	0.000%	27	5	-97.778%
2025-09-29	0.4700	0.4700	0.3600	0.4500	-33.824%	27	29	-97.778%
2025-09-25	0.6800	0.6800	0.6800	0.6800	+83.784%	2	4	-98.529%
2025-09-23	0.7000	0.7000	0.3700	0.3700	0.000%	2	2	-97.297%