Dark

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

EOD

Sep 2, 2026

0.0600-25.000%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0500	0.0700	0.0500	0.0600	-25.000%	16	2,054	0.000%
2026-08-31	0.0800	0.1000	0.0800	0.0800	+14.286%	16	2,070	-25.000%
2026-08-28	0.0500	0.0700	0.0500	0.0700	-41.667%	16	2,058	-14.286%
2026-08-27	0.0900	0.1200	0.0900	0.1200	+20.000%	2	2,074	-50.000%
2026-08-26	0.1000	0.1100	0.1000	0.1000	-44.444%	16	2,073	-40.000%
2026-08-12	0.1700	0.1800	0.1700	0.1800	0.000%	12	2,059	-66.667%
2026-08-11	0.1500	0.1800	0.1500	0.1800	-30.769%	18	2,057	-66.667%
2026-08-07	0.2800	0.2800	0.2600	0.2600	0.000%	18	2,075	-76.923%
2026-08-03	0.2600	0.2600	0.2600	0.2600	-18.750%	1	2,062	-76.923%
2026-07-30	0.3200	0.3200	0.3200	0.3200	+3.226%	1	2,061	-81.250%
2026-07-28	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,062	-80.645%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-9.091%	10	2,061	-80.000%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-29.787%	2	2,051	-81.818%
2026-07-23	0.4700	0.4700	0.4700	0.4700	+11.905%	1	2,049	-87.234%
2026-07-20	0.4200	0.4200	0.4200	0.4200	+27.273%	4	2,048	-85.714%
2026-07-17	0.3400	0.3500	0.3300	0.3300	-13.158%	27	2,044	-81.818%
2026-07-16	0.4500	0.4500	0.3200	0.3800	+26.667%	32	2,065	-84.211%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-41.176%	100	2,040	-80.000%
2026-07-10	0.5100	0.5100	0.5100	0.5100	+70.000%	1	2,040	-88.235%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-23.077%	20	2,039	-80.000%
2026-07-07	0.3900	0.3900	0.3900	0.3900	0.000%	1	2,039	-84.615%
2026-07-06	0.3900	0.3900	0.3900	0.3900	+30.000%	1	2,039	-84.615%
2026-06-30	0.4600	0.4600	0.3000	0.3000	-14.286%	4	2,039	-80.000%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-28.571%	1	2,041	-82.857%
2026-06-26	0.4900	0.4900	0.4900	0.4900	+16.667%	1	2,040	-87.755%
2026-06-25	0.4200	0.4200	0.4200	0.4200	+27.273%	1	2,039	-85.714%
2026-06-24	0.5000	0.5000	0.3300	0.3300	0.000%	4	2,038	-81.818%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+13.793%	3	2,036	-81.818%
2026-06-22	0.2900	0.2900	0.2900	0.2900	-21.622%	50	2,037	-79.310%
2026-06-18	0.3700	0.3700	0.3700	0.3700	0.000%	1	2,006	-83.784%
2026-06-17	0.3700	0.3800	0.3600	0.3700	+23.333%	22	2,006	-83.784%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-6.250%	1	2,006	-80.000%
2026-05-21	0.3200	0.3300	0.3200	0.3200	-8.571%	359	2,005	-81.250%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-27.083%	1	2,062	-82.857%
2026-05-11	0.4800	0.4800	0.4800	0.4800	+50.000%	10	2,062	-87.500%
2026-04-29	0.3200	0.3200	0.3200	0.3200	-40.741%	2	2,062	-81.250%
2026-04-28	0.5500	0.5500	0.5400	0.5400	+12.500%	2	2,064	-88.889%
2026-04-24	0.4900	0.4900	0.4300	0.4800	-20.000%	90	2,064	-87.500%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-29.412%	48	2,076	-90.000%
2026-04-22	0.8600	0.8600	0.8500	0.8500	+39.344%	18	2,048	-92.941%
2026-04-20	0.6800	0.6800	0.6100	0.6100	+10.909%	4	2,066	-90.164%
2026-04-17	0.5000	0.5500	0.5000	0.5500	-16.667%	2	2,070	-89.091%
2026-04-16	0.6500	0.6600	0.6500	0.6600	+3.125%	21	2,070	-90.909%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-35.354%	1	2,071	-90.625%
2026-04-06	1.0000	1.0000	0.9900	0.9900	-13.913%	32	2,071	-93.939%
2026-04-02	1.2300	1.2300	1.1500	1.1500	-15.441%	6	2,065	-94.783%
2026-04-01	1.3600	1.3600	1.3600	1.3600	-8.108%	1	2,065	-95.588%
2026-03-31	1.4400	1.4800	1.4400	1.4800	+0.680%	100	2,066	-95.946%
2026-03-27	1.4400	1.4700	1.4400	1.4700	+9.701%	70	2,092	-95.918%
2026-03-18	1.3400	1.3400	1.3400	1.3400	-3.597%	5	2,048	-95.522%
2026-03-09	1.3900	1.3900	1.3900	1.3900	+8.594%	10	2,043	-95.683%
2026-03-05	1.2800	1.2800	1.2800	1.2800	+7.563%	10	2,033	-95.313%
2026-02-25	1.2500	1.2500	1.1900	1.1900	-4.800%	253	1,770	-94.958%
2026-02-18	1.2000	1.2500	1.1900	1.2500	+5.042%	5	1,770	-95.200%
2026-02-17	1.2500	1.2500	1.1900	1.1900	+40.000%	3	1,766	-94.958%
2026-02-06	0.8500	0.8500	0.8500	0.8500	-27.350%	18	1,765	-92.941%
2026-02-04	1.1700	1.1700	1.1700	1.1700	+3.540%	25	1,747	-94.872%
2026-02-03	1.1300	1.1300	1.1300	1.1300	-9.600%	25	1,770	-94.690%
2026-02-02	1.1200	1.2500	1.1200	1.2500	0.000%	5	1,795	-95.200%
2026-01-27	1.2500	1.2500	1.2500	1.2500	-10.072%	2	1,794	-95.200%
2026-01-26	1.2500	1.3900	1.2500	1.3900	+46.316%	88	1,792	-95.683%
2026-01-23	1.1000	1.2000	0.9500	0.9500	-11.215%	113	1,760	-93.684%
2026-01-16	1.0700	1.0700	1.0700	1.0700	-6.140%	50	1,698	-94.393%
2026-01-15	1.1400	1.1400	1.1400	1.1400	+4.587%	1	1,698	-94.737%
2026-01-14	1.1600	1.1600	1.0900	1.0900	-9.167%	5	1,698	-94.495%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+5.263%	1	1,698	-95.000%
2026-01-09	1.1400	1.1400	1.1400	1.1400	-31.325%	1	1,698	-94.737%
2026-01-06	1.6600	1.6600	1.6600	1.6600	-6.215%	1	1,698	-96.386%
2025-12-30	1.7700	1.7700	1.7700	1.7700	-1.667%	10	1,698	-96.610%
2025-12-29	1.8000	1.8000	1.8000	1.8000	-3.226%	2	1,693	-96.667%
2025-12-26	1.8600	1.8600	1.8600	1.8600	-1.064%	30	1,693	-96.774%
2025-12-23	1.8800	1.8800	1.8800	1.8800	+3.297%	30	1,693	-96.809%
2025-12-22	1.8300	1.8300	1.8200	1.8200	0.000%	94	1,599	-96.703%
2025-12-12	1.8400	1.8400	1.8200	1.8200	+4.000%	2	1,599	-96.703%
2025-12-10	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,600	-96.571%
2025-12-09	3.3500	3.3500	1.8000	1.8000	+16.129%	2	1,599	-96.667%
2025-12-04	1.5500	1.5500	1.5500	1.5500	-0.641%	2	1,597	-96.129%
2025-12-02	1.5600	1.5600	1.5600	1.5600	-7.143%	10	1,595	-96.154%
2025-12-01	1.6800	1.6800	1.6800	1.6800	-1.176%	50	1,595	-96.429%
2025-11-28	1.7000	1.7000	1.7000	1.7000	-17.073%	1	1,645	-96.471%
2025-11-25	2.0600	2.0600	2.0500	2.0500	-8.072%	1,230	1,645	-97.073%
2025-11-17	2.2000	2.2300	2.2000	2.2300	+3.721%	80	475	-97.309%
2025-11-14	2.2300	2.2300	2.1300	2.1500	+2.381%	226	425	-97.209%
2025-11-13	2.1000	2.1000	2.1000	2.1000	+4.478%	40	229	-97.143%
2025-11-11	2.0200	2.0200	1.9600	2.0100	-47.105%	7	229	-97.015%
2025-11-10	1.8200	3.8000	1.8200	3.8000	+79.245%	6	229	-98.421%
2025-11-07	2.1200	2.1200	2.1200	2.1200	+5.473%	40	228	-97.170%
2025-11-05	2.0800	2.0800	2.0100	2.0100	-4.739%	60	228	-97.015%
2025-11-04	2.1100	2.1100	2.1100	2.1100	+15.301%	40	228	-97.156%
2025-10-30	1.7400	1.8300	1.7400	1.8300	-15.668%	70	188	-96.721%
2025-10-23	2.1700	2.1700	2.1700	2.1700	+5.340%	50	118	-97.235%
2025-10-20	2.0600	2.0600	2.0600	2.0600	+5.102%	50	118	-97.087%
2025-10-10	1.6600	2.0000	1.6600	1.9600	+5.946%	67	103	-96.939%
2025-10-07	1.8100	1.8500	1.8100	1.8500	+5.714%	31	103	-96.757%
2025-10-02	1.7500	1.7500	1.7500	1.7500	-4.891%	1	72	-96.571%
2025-10-01	1.8400	1.8400	1.8400	1.8400	-12.381%	20	71	-96.739%
2025-09-29	2.1000	2.1000	2.1000	2.1000	-8.696%	50	91	-97.143%
2025-09-25	2.3000	2.3000	2.3000	2.3000	-9.804%	40	41	-97.391%
2025-09-23	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-97.647%