Dark

INTC20270319P23
INTC Mar 19 2027 23.00 Put (INTC270319P00023000)
option OPRA

EOD

Jul 16, 2026

0.3800+26.667%(+0.0800)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4500	0.4500	0.3200	0.3800	+26.667%	32	2,065	0.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-41.176%	100	2,040	+26.667%
2026-07-10	0.5100	0.5100	0.5100	0.5100	+70.000%	1	2,040	-25.490%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-23.077%	20	2,039	+26.667%
2026-07-07	0.3900	0.3900	0.3900	0.3900	0.000%	1	2,039	-2.564%
2026-07-06	0.3900	0.3900	0.3900	0.3900	+30.000%	1	2,039	-2.564%
2026-06-30	0.4600	0.4600	0.3000	0.3000	-14.286%	4	2,039	+26.667%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-28.571%	1	2,041	+8.571%
2026-06-26	0.4900	0.4900	0.4900	0.4900	+16.667%	1	2,040	-22.449%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+27.273%	1	2,039	-9.524%
2026-06-24	0.5000	0.5000	0.3300	0.3300	0.000%	4	2,038	+15.152%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+13.793%	3	2,036	+15.152%
2026-06-22	0.2900	0.2900	0.2900	0.2900	-21.622%	50	2,037	+31.034%
2026-06-18	0.3700	0.3700	0.3700	0.3700	0.000%	1	2,006	+2.703%
2026-06-17	0.3700	0.3800	0.3600	0.3700	+23.333%	22	2,006	+2.703%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,006	+26.667%
2026-05-21	0.3200	0.3300	0.3200	0.3200	-8.571%	359	2,005	+18.750%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-27.083%	1	2,062	+8.571%
2026-05-11	0.4800	0.4800	0.4800	0.4800	+50.000%	10	2,062	-20.833%
2026-04-29	0.3200	0.3200	0.3200	0.3200	-40.741%	2	2,062	+18.750%
2026-04-28	0.5500	0.5500	0.5400	0.5400	+12.500%	2	2,064	-29.630%
2026-04-24	0.4900	0.4900	0.4300	0.4800	-20.000%	90	2,064	-20.833%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-29.412%	48	2,076	-36.667%
2026-04-22	0.8600	0.8600	0.8500	0.8500	+39.344%	18	2,048	-55.294%
2026-04-20	0.6800	0.6800	0.6100	0.6100	+10.909%	4	2,066	-37.705%
2026-04-17	0.5000	0.5500	0.5000	0.5500	-16.667%	2	2,070	-30.909%
2026-04-16	0.6500	0.6600	0.6500	0.6600	+3.125%	21	2,070	-42.424%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-35.354%	1	2,071	-40.625%
2026-04-06	1.0000	1.0000	0.9900	0.9900	-13.913%	32	2,071	-61.616%
2026-04-02	1.2300	1.2300	1.1500	1.1500	-15.441%	6	2,065	-66.957%
2026-04-01	1.3600	1.3600	1.3600	1.3600	-8.108%	1	2,065	-72.059%
2026-03-31	1.4400	1.4800	1.4400	1.4800	+0.680%	100	2,066	-74.324%
2026-03-27	1.4400	1.4700	1.4400	1.4700	+9.701%	70	2,092	-74.150%
2026-03-18	1.3400	1.3400	1.3400	1.3400	-3.597%	5	2,048	-71.642%
2026-03-09	1.3900	1.3900	1.3900	1.3900	+8.594%	10	2,043	-72.662%
2026-03-05	1.2800	1.2800	1.2800	1.2800	+7.563%	10	2,033	-70.313%
2026-02-25	1.2500	1.2500	1.1900	1.1900	-4.800%	253	1,770	-68.067%
2026-02-18	1.2000	1.2500	1.1900	1.2500	+5.042%	5	1,770	-69.600%
2026-02-17	1.2500	1.2500	1.1900	1.1900	+40.000%	3	1,766	-68.067%
2026-02-06	0.8500	0.8500	0.8500	0.8500	-27.350%	18	1,765	-55.294%
2026-02-04	1.1700	1.1700	1.1700	1.1700	+3.540%	25	1,747	-67.521%
2026-02-03	1.1300	1.1300	1.1300	1.1300	-9.600%	25	1,770	-66.372%
2026-02-02	1.1200	1.2500	1.1200	1.2500	0.000%	5	1,795	-69.600%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-10.072%	2	1,794	-69.600%
2026-01-26	1.2500	1.3900	1.2500	1.3900	+46.316%	88	1,792	-72.662%
2026-01-23	1.1000	1.2000	0.9500	0.9500	-11.215%	113	1,760	-60.000%
2026-01-16	1.0700	1.0700	1.0700	1.0700	-6.140%	50	1,698	-64.486%
2026-01-15	1.1400	1.1400	1.1400	1.1400	+4.587%	1	1,698	-66.667%
2026-01-14	1.1600	1.1600	1.0900	1.0900	-9.167%	5	1,698	-65.138%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+5.263%	1	1,698	-68.333%
2026-01-09	1.1400	1.1400	1.1400	1.1400	-31.325%	1	1,698	-66.667%
2026-01-06	1.6600	1.6600	1.6600	1.6600	-6.215%	1	1,698	-77.108%
2025-12-30	1.7700	1.7700	1.7700	1.7700	-1.667%	10	1,698	-78.531%
2025-12-29	1.8000	1.8000	1.8000	1.8000	-3.226%	2	1,693	-78.889%
2025-12-26	1.8600	1.8600	1.8600	1.8600	-1.064%	30	1,693	-79.570%
2025-12-23	1.8800	1.8800	1.8800	1.8800	+3.297%	30	1,693	-79.787%
2025-12-22	1.8300	1.8300	1.8200	1.8200	0.000%	94	1,599	-79.121%
2025-12-12	1.8400	1.8400	1.8200	1.8200	+4.000%	2	1,599	-79.121%
2025-12-10	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,600	-78.286%
2025-12-09	3.3500	3.3500	1.8000	1.8000	+16.129%	2	1,599	-78.889%
2025-12-04	1.5500	1.5500	1.5500	1.5500	-0.641%	2	1,597	-75.484%
2025-12-02	1.5600	1.5600	1.5600	1.5600	-7.143%	10	1,595	-75.641%
2025-12-01	1.6800	1.6800	1.6800	1.6800	-1.176%	50	1,595	-77.381%
2025-11-28	1.7000	1.7000	1.7000	1.7000	-17.073%	1	1,645	-77.647%
2025-11-25	2.0600	2.0600	2.0500	2.0500	-8.072%	1,230	1,645	-81.463%
2025-11-17	2.2000	2.2300	2.2000	2.2300	+3.721%	80	475	-82.960%
2025-11-14	2.2300	2.2300	2.1300	2.1500	+2.381%	226	425	-82.326%
2025-11-13	2.1000	2.1000	2.1000	2.1000	+4.478%	40	229	-81.905%
2025-11-11	2.0200	2.0200	1.9600	2.0100	-47.105%	7	229	-81.095%
2025-11-10	1.8200	3.8000	1.8200	3.8000	+79.245%	6	229	-90.000%
2025-11-07	2.1200	2.1200	2.1200	2.1200	+5.473%	40	228	-82.075%
2025-11-05	2.0800	2.0800	2.0100	2.0100	-4.739%	60	228	-81.095%
2025-11-04	2.1100	2.1100	2.1100	2.1100	+15.301%	40	228	-81.991%
2025-10-30	1.7400	1.8300	1.7400	1.8300	-15.668%	70	188	-79.235%
2025-10-23	2.1700	2.1700	2.1700	2.1700	+5.340%	50	118	-82.488%
2025-10-20	2.0600	2.0600	2.0600	2.0600	+5.102%	50	118	-81.553%
2025-10-10	1.6600	2.0000	1.6600	1.9600	+5.946%	67	103	-80.612%
2025-10-07	1.8100	1.8500	1.8100	1.8500	+5.714%	31	103	-79.459%
2025-10-02	1.7500	1.7500	1.7500	1.7500	-4.891%	1	72	-78.286%
2025-10-01	1.8400	1.8400	1.8400	1.8400	-12.381%	20	71	-79.348%
2025-09-29	2.1000	2.1000	2.1000	2.1000	-8.696%	50	91	-81.905%
2025-09-25	2.3000	2.3000	2.3000	2.3000	-9.804%	40	41	-83.478%
2025-09-23	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-85.098%