Dark

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

EOD

Jul 13, 2026

0.1600-42.857%(-0.1200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.1600	0.1600	0.1600	0.1600	-42.857%	4	873	0.000%
2026-07-09	0.2700	0.2800	0.2700	0.2800	+64.706%	4	877	-42.857%
2026-07-07	0.1700	0.1700	0.1700	0.1700	-15.000%	1	874	-5.882%
2026-07-02	0.1900	0.2000	0.1900	0.2000	+5.263%	2	871	-20.000%
2026-06-25	0.1900	0.1900	0.1900	0.1900	-5.000%	1	871	-15.789%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+66.667%	5	870	-20.000%
2026-06-09	0.1200	0.1200	0.1200	0.1200	-7.692%	1	865	+33.333%
2026-06-05	0.1300	0.1300	0.1300	0.1300	+8.333%	2	865	+23.077%
2026-06-04	0.1200	0.1200	0.1200	0.1200	+71.429%	2	864	+33.333%
2026-06-02	0.1400	0.1400	0.0700	0.0700	-30.000%	15	862	+128.571%
2026-06-01	0.1700	0.1700	0.1000	0.1000	-23.077%	6	872	+60.000%
2026-05-29	0.1100	0.1300	0.1100	0.1300	0.000%	5	867	+23.077%
2026-05-28	0.1200	0.1300	0.1200	0.1300	+8.333%	7	871	+23.077%
2026-05-27	0.1400	0.1400	0.1000	0.1200	0.000%	3	869	+33.333%
2026-05-22	0.1200	0.1200	0.1200	0.1200	+9.091%	1	869	+33.333%
2026-05-21	0.1100	0.1100	0.1100	0.1100	-8.333%	1	870	+45.455%
2026-05-20	0.1200	0.1200	0.1200	0.1200	0.000%	1	870	+33.333%
2026-05-19	0.1200	0.1200	0.1200	0.1200	+20.000%	2	871	+33.333%
2026-05-18	0.1000	0.1000	0.1000	0.1000	+11.111%	1	871	+60.000%
2026-05-15	0.1000	0.1000	0.0900	0.0900	-25.000%	2	871	+77.778%
2026-05-14	0.1200	0.1200	0.1200	0.1200	-7.692%	3	871	+33.333%
2026-05-13	0.1300	0.1300	0.1300	0.1300	+30.000%	2	875	+23.077%
2026-05-12	0.1300	0.1300	0.1000	0.1000	-28.571%	16	875	+60.000%
2026-05-11	0.1400	0.1400	0.1400	0.1400	-30.000%	4	875	+14.286%
2026-05-08	0.1600	0.2000	0.1600	0.2000	+25.000%	3	880	-20.000%
2026-05-07	0.1400	0.1600	0.1400	0.1600	+14.286%	3	882	0.000%
2026-05-06	0.2000	0.2000	0.1400	0.1400	+27.273%	4	883	+14.286%
2026-05-05	0.1500	0.1600	0.1100	0.1100	-26.667%	8	885	+45.455%
2026-05-04	0.1500	0.1500	0.1500	0.1500	+7.143%	1	887	+6.667%
2026-05-01	0.1500	0.1700	0.0900	0.1400	+27.273%	115	856	+14.286%
2026-04-29	0.3000	0.3000	0.1000	0.1100	-26.667%	3	856	+45.455%
2026-04-27	0.1400	0.1500	0.1400	0.1500	0.000%	24	855	+6.667%
2026-04-24	0.1500	0.1600	0.1400	0.1500	-6.250%	102	855	+6.667%
2026-04-16	0.1600	0.1600	0.1600	0.1600	-42.857%	1	824	0.000%
2026-04-15	0.2800	0.2800	0.2800	0.2800	+27.273%	10	823	-42.857%
2026-04-14	0.2400	0.2400	0.2200	0.2200	+10.000%	135	823	-27.273%
2026-04-08	0.4400	0.4400	0.2000	0.2000	-66.667%	9	688	-20.000%
2026-04-02	0.6000	0.6000	0.6000	0.6000	+76.471%	1	684	-73.333%
2026-03-02	0.3400	0.3400	0.3400	0.3400	+3.030%	10	684	-52.941%
2026-02-27	0.3300	0.3300	0.3300	0.3300	+10.000%	1	674	-51.515%
2026-02-25	0.3000	0.3000	0.3000	0.3000	-14.286%	1	674	-46.667%
2026-02-23	0.3500	0.3500	0.3500	0.3500	+29.630%	50	674	-54.286%
2026-02-20	0.2700	0.2700	0.2700	0.2700	-12.903%	1	624	-40.741%
2026-02-19	0.3100	0.3100	0.3100	0.3100	+29.167%	7	624	-48.387%
2026-02-17	0.2400	0.2400	0.2400	0.2400	-11.111%	50	624	-33.333%
2026-02-03	0.2700	0.2700	0.2700	0.2700	-3.571%	1	624	-40.741%
2026-01-29	0.2800	0.2800	0.2800	0.2800	-3.448%	5	625	-42.857%
2026-01-27	0.2900	0.2900	0.2900	0.2900	-12.121%	5	625	-44.828%
2026-01-23	0.3000	0.4000	0.3000	0.3300	+10.000%	216	625	-51.515%
2026-01-21	0.3000	0.3000	0.3000	0.3000	+7.143%	3	410	-46.667%
2026-01-15	0.3500	0.3500	0.2800	0.2800	-20.000%	9	407	-42.857%
2026-01-14	0.2800	0.3500	0.2800	0.3500	+6.061%	16	399	-54.286%
2026-01-13	0.3300	0.3300	0.3300	0.3300	-10.811%	107	389	-51.515%
2026-01-12	0.3700	0.3700	0.3700	0.3700	0.000%	5	282	-56.757%
2026-01-09	0.3700	0.3700	0.3700	0.3700	-5.128%	5	277	-56.757%
2026-01-05	0.3900	0.3900	0.3900	0.3900	-15.217%	1	274	-58.974%
2025-12-29	0.4600	0.4600	0.4600	0.4600	-6.122%	1	274	-65.217%
2025-12-24	0.4900	0.4900	0.4900	0.4900	+11.364%	1	273	-67.347%
2025-12-23	0.3900	0.4400	0.3900	0.4400	-2.222%	100	273	-63.636%
2025-12-22	0.4500	0.4500	0.4500	0.4500	-10.000%	2	323	-64.444%
2025-12-17	0.5000	0.5000	0.5000	0.5000	-3.846%	1	323	-68.000%
2025-12-10	0.4300	0.5200	0.4300	0.5200	+40.541%	70	322	-69.231%
2025-12-05	0.3700	0.3700	0.3700	0.3700	-7.500%	1	322	-56.757%
2025-12-04	0.4000	0.4000	0.4000	0.4000	-14.894%	2	323	-60.000%
2025-11-28	0.4700	0.4700	0.4700	0.4700	-11.321%	5	321	-65.957%
2025-11-26	0.5300	0.5300	0.5300	0.5300	-1.852%	2	321	-69.811%
2025-11-25	0.5400	0.5400	0.5400	0.5400	-10.000%	5	321	-70.370%
2025-11-21	0.6500	0.6500	0.6000	0.6000	+9.091%	2	321	-73.333%
2025-11-18	0.5500	0.5500	0.5500	0.5500	+7.843%	2	321	-70.909%
2025-11-14	0.5200	0.5200	0.5100	0.5100	-15.000%	31	319	-68.627%
2025-11-07	0.5900	0.6000	0.5900	0.6000	+25.000%	60	318	-73.333%
2025-11-06	0.3900	0.4800	0.3900	0.4800	+11.628%	6	318	-66.667%
2025-11-04	0.4200	0.4300	0.4200	0.4300	+7.500%	2	318	-62.791%
2025-11-03	0.4000	0.4000	0.4000	0.4000	-23.077%	1	319	-60.000%
2025-10-30	0.4500	0.5200	0.4500	0.5200	+8.333%	2	319	-69.231%
2025-10-24	0.5000	0.5000	0.4800	0.4800	-22.581%	4	319	-66.667%
2025-10-14	0.4700	0.6200	0.4700	0.6200	+37.778%	90	315	-74.194%
2025-10-13	0.4500	0.4500	0.4500	0.4500	+2.273%	1	225	-64.444%
2025-10-10	0.4400	0.4400	0.4400	0.4400	+7.317%	20	226	-63.636%
2025-10-09	0.3500	0.4100	0.3500	0.4100	-19.608%	3	206	-60.976%
2025-10-08	0.4300	0.5100	0.4300	0.5100	+45.714%	52	203	-68.627%
2025-10-07	0.3500	0.3500	0.3500	0.3500	-50.704%	1	151	-54.286%
2025-10-06	0.7100	0.7100	0.7100	0.7100	+51.064%	100	152	-77.465%
2025-10-03	0.4400	0.4700	0.4400	0.4700	+11.905%	150	152	-65.957%
2025-10-02	0.4000	0.4200	0.4000	0.4200	-6.667%	2	5	-61.905%
2025-10-01	0.3700	0.4500	0.3200	0.4500	0.000%	27	5	-64.444%
2025-09-29	0.4700	0.4700	0.3600	0.4500	-33.824%	27	29	-64.444%
2025-09-25	0.6800	0.6800	0.6800	0.6800	+83.784%	2	4	-76.471%
2025-09-23	0.7000	0.7000	0.3700	0.3700	0.000%	2	2	-56.757%