Dark

INTC20270319P18
INTC Mar 19 2027 18.00 Put (INTC270319P00018000)
option OPRA

EOD

Aug 25, 2026

0.0200-33.333%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.0200	0.0200	0.0200	0.0200	-33.333%	5	1,031	0.000%
2026-08-20	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,036	-33.333%
2026-08-19	0.0400	0.0400	0.0400	0.0400	0.000%	10	1,036	-50.000%
2026-08-17	0.0400	0.0400	0.0400	0.0400	-20.000%	1	1,046	-50.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	-78.261%	1	1,046	-60.000%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,047	-91.304%
2026-07-13	0.1800	0.2000	0.1800	0.2000	+11.111%	2	1,047	-90.000%
2026-07-08	0.2000	0.2000	0.1800	0.1800	-40.000%	500	1,047	-88.889%
2026-07-02	0.2500	0.3000	0.2500	0.3000	0.000%	6	552	-93.333%
2026-06-25	0.3000	0.3000	0.3000	0.3000	+7.143%	1	552	-93.333%
2026-06-22	0.3000	0.3000	0.2800	0.2800	+7.692%	7	551	-92.857%
2026-06-18	0.3000	0.3000	0.2600	0.2600	-35.000%	30	524	-92.308%
2026-05-29	0.4000	0.4000	0.4000	0.4000	+33.333%	1	524	-95.000%
2026-05-27	0.3000	0.3000	0.3000	0.3000	+11.111%	8	523	-93.333%
2026-05-26	0.3000	0.3000	0.2500	0.2700	+92.857%	5	516	-92.593%
2026-05-22	0.1400	0.1400	0.1400	0.1400	-65.000%	1	512	-85.714%
2026-05-11	0.2000	0.4000	0.2000	0.4000	+135.294%	8	511	-95.000%
2026-05-08	0.1700	0.1700	0.1700	0.1700	-43.333%	1	503	-88.235%
2026-05-05	0.3000	0.3000	0.3000	0.3000	0.000%	7	503	-93.333%
2026-05-01	0.3000	0.3000	0.1900	0.3000	+3.448%	51	513	-93.333%
2026-04-28	0.2900	0.2900	0.2900	0.2900	+16.000%	1	513	-93.103%
2026-04-24	0.2400	0.2500	0.2400	0.2500	-56.897%	2	513	-92.000%
2026-04-08	0.5800	0.5800	0.5800	0.5800	+23.404%	1	512	-96.552%
2026-04-02	0.5900	0.5900	0.4700	0.4700	-48.913%	6	514	-95.745%
2026-04-01	0.9200	0.9200	0.9200	0.9200	+22.667%	5	514	-97.826%
2026-03-30	0.7000	0.7500	0.7000	0.7500	+41.509%	9	514	-97.333%
2026-03-25	0.5300	0.5300	0.5300	0.5300	-5.357%	34	505	-96.226%
2026-03-20	0.5600	0.5600	0.5600	0.5600	-15.152%	200	505	-96.429%
2026-03-19	0.6600	0.6600	0.6600	0.6600	-2.941%	150	356	-96.970%
2026-03-09	0.6800	0.6800	0.6800	0.6800	+25.926%	6	206	-97.059%
2026-03-04	0.5400	0.5400	0.5400	0.5400	-6.897%	1	200	-96.296%
2026-02-27	0.5800	0.5800	0.5800	0.5800	+5.455%	1	199	-96.552%
2026-02-25	0.5500	0.5500	0.5500	0.5500	0.000%	1	198	-96.364%
2026-02-20	0.5500	0.5500	0.5500	0.5500	+10.000%	1	198	-96.364%
2026-02-18	0.5400	0.5400	0.5000	0.5000	-12.281%	29	198	-96.000%
2026-02-17	0.5000	0.5700	0.5000	0.5700	+14.000%	40	214	-96.491%
2026-02-11	0.5000	0.5000	0.5000	0.5000	-1.961%	1	174	-96.000%
2026-02-05	0.4500	0.5500	0.4500	0.5100	+6.250%	19	174	-96.078%
2026-02-03	0.4800	0.4800	0.4800	0.4800	+6.667%	1	158	-95.833%
2026-02-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	158	-95.556%
2026-01-30	0.5000	0.5000	0.5000	0.5000	+11.111%	1	157	-96.000%
2026-01-28	0.4500	0.4500	0.4500	0.4500	-22.414%	1	156	-95.556%
2026-01-27	0.5800	0.5800	0.5800	0.5800	-4.918%	1	156	-96.552%
2026-01-26	0.6100	0.6100	0.6100	0.6100	+10.909%	1	156	-96.721%
2026-01-23	0.5300	0.5500	0.5300	0.5500	+37.500%	2	156	-96.364%
2026-01-22	0.4500	0.4500	0.4000	0.4000	-6.977%	9	155	-95.000%
2026-01-21	0.4300	0.4300	0.4300	0.4300	-21.818%	1	146	-95.349%
2026-01-16	0.4800	0.5500	0.4800	0.5500	0.000%	2	145	-96.364%
2026-01-15	0.5000	0.5500	0.5000	0.5500	-8.333%	3	145	-96.364%
2026-01-13	0.6000	0.6000	0.6000	0.6000	0.000%	1	145	-96.667%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-14.286%	1	145	-96.667%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-13.580%	1	144	-97.143%
2026-01-06	0.8100	0.8100	0.8100	0.8100	+8.000%	1	144	-97.531%
2026-01-02	0.7500	0.7500	0.7500	0.7500	-6.250%	1	143	-97.333%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-10.112%	1	141	-97.500%
2025-12-29	0.8900	0.8900	0.8900	0.8900	+4.706%	1	141	-97.753%
2025-12-26	0.8500	0.8500	0.8500	0.8500	0.000%	1	141	-97.647%
2025-12-23	0.8500	0.8500	0.8500	0.8500	+6.250%	23	140	-97.647%
2025-12-10	0.8000	0.8000	0.8000	0.8000	0.000%	1	118	-97.500%
2025-12-04	0.7400	0.8000	0.7400	0.8000	+12.676%	2	117	-97.500%
2025-12-03	0.7400	0.7500	0.7000	0.7100	-5.333%	5	117	-97.183%
2025-12-02	0.7600	0.7600	0.7500	0.7500	-5.063%	2	118	-97.333%
2025-12-01	0.7900	0.7900	0.7900	0.7900	-16.842%	1	120	-97.468%
2025-11-25	0.9500	0.9500	0.9500	0.9500	0.000%	41	120	-97.895%
2025-11-24	1.2300	1.2300	0.9500	0.9500	-13.636%	2	119	-97.895%
2025-11-21	1.1000	1.1000	1.1000	1.1000	+10.000%	1	118	-98.182%
2025-11-20	1.0000	1.0000	1.0000	1.0000	-4.762%	1	118	-98.000%
2025-11-18	1.0500	1.0500	1.0500	1.0500	-1.869%	1	117	-98.095%
2025-11-17	1.0700	1.0700	1.0700	1.0700	+12.632%	1	117	-98.131%
2025-11-14	0.9500	0.9500	0.9500	0.9500	0.000%	1	117	-97.895%
2025-11-13	0.9500	0.9500	0.9500	0.9500	+5.556%	5	117	-97.895%
2025-11-05	0.9000	0.9000	0.9000	0.9000	+3.448%	1	112	-97.778%
2025-11-03	0.8700	0.8700	0.8700	0.8700	-3.333%	30	81	-97.701%
2025-10-24	0.9000	0.9000	0.9000	0.9000	-12.621%	5	81	-97.778%
2025-10-23	1.0300	1.0400	1.0300	1.0300	+9.574%	21	86	-98.058%
2025-10-21	0.9600	0.9600	0.9400	0.9400	-5.051%	14	104	-97.872%
2025-10-15	1.0100	1.0100	0.9900	0.9900	+19.277%	9	99	-97.980%
2025-10-09	0.7700	0.8300	0.7700	0.8300	+7.792%	2	99	-97.590%
2025-10-07	0.8700	0.8700	0.7600	0.7700	-3.750%	9	99	-97.403%
2025-10-06	0.7900	0.8100	0.7900	0.8000	+1.266%	20	99	-97.500%
2025-10-03	0.8100	0.8100	0.7900	0.7900	+3.947%	2	119	-97.468%
2025-10-02	0.8200	0.8200	0.7400	0.7600	-3.797%	5	118	-97.368%
2025-10-01	0.8600	0.8600	0.7600	0.7900	-12.222%	9	115	-97.468%
2025-09-30	0.8500	0.9600	0.8100	0.9000	+3.448%	8	116	-97.778%
2025-09-29	0.8200	0.8800	0.7900	0.8700	-1.136%	11	114	-97.701%
2025-09-26	0.9200	1.0000	0.8600	0.8800	-7.368%	62	110	-97.727%
2025-09-25	1.1400	1.1400	0.9500	0.9500	-4.040%	43	55	-97.895%
2025-09-23	1.0000	1.0700	0.9900	0.9900	0.000%	12	12	-97.980%