Dark

INTC20270319P25
INTC Mar 19 2027 25.00 Put (INTC270319P00025000)
option OPRA

EOD

Jul 16, 2026

0.4200-6.667%(-0.0300)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4500	0.5000	0.4200	0.4200	-6.667%	35	2,143	0.000%
2026-07-15	0.3800	0.4500	0.3800	0.4500	+15.385%	11	2,132	-6.667%
2026-07-14	0.3900	0.3900	0.3900	0.3900	-9.302%	1	2,126	+7.692%
2026-07-09	0.4300	0.4300	0.4300	0.4300	-2.273%	5	2,126	-2.326%
2026-07-08	0.4400	0.4400	0.4400	0.4400	+2.326%	6	2,124	-4.545%
2026-07-07	0.5000	0.5000	0.4300	0.4300	-2.273%	2	2,118	-2.326%
2026-07-06	0.4400	0.4400	0.4400	0.4400	+15.789%	10	2,116	-4.545%
2026-07-02	0.3800	0.3800	0.3800	0.3800	-15.556%	1	2,107	+10.526%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+15.385%	3	2,107	-6.667%
2026-06-29	0.4600	0.4600	0.3000	0.3900	-25.000%	16	2,107	+7.692%
2026-06-26	0.5200	0.5200	0.5200	0.5200	+20.930%	1	2,107	-19.231%
2026-06-24	0.3900	0.4300	0.3900	0.4300	+13.158%	4	2,106	-2.326%
2026-06-22	0.3800	0.3800	0.3800	0.3800	-17.391%	1	2,109	+10.526%
2026-06-17	0.4400	0.4600	0.4400	0.4600	-8.000%	21	2,130	-8.696%
2026-06-16	0.5000	0.5000	0.5000	0.5000	+38.889%	1	2,130	-16.000%
2026-06-15	0.3700	0.3700	0.3600	0.3600	-12.195%	15	2,129	+16.667%
2026-06-12	0.4100	0.4100	0.4100	0.4100	+7.895%	20	2,115	+2.439%
2026-06-08	0.3800	0.3800	0.3800	0.3800	+5.556%	1	2,115	+10.526%
2026-06-05	0.3800	0.3800	0.3600	0.3600	+9.091%	12	2,116	+16.667%
2026-06-04	0.3400	0.3400	0.3300	0.3300	-15.385%	30	2,104	+27.273%
2026-06-03	0.3900	0.3900	0.3900	0.3900	+30.000%	1	2,074	+7.692%
2026-05-22	0.3000	0.3000	0.3000	0.3000	-18.919%	8	2,073	+40.000%
2026-05-20	0.3700	0.3700	0.3700	0.3700	-13.953%	1	2,065	+13.514%
2026-05-18	0.4400	0.4400	0.4300	0.4300	+4.878%	3	2,068	-2.326%
2026-05-14	0.4100	0.4100	0.4100	0.4100	-19.608%	10	2,068	+2.439%
2026-05-13	0.5100	0.5100	0.5100	0.5100	-16.393%	2	2,056	-17.647%
2026-05-12	0.6100	0.6100	0.6100	0.6100	+22.000%	1	2,056	-31.148%
2026-05-07	0.5000	0.5000	0.5000	0.5000	-12.281%	3	2,056	-16.000%
2026-05-06	0.5700	0.5700	0.5700	0.5700	+29.545%	1	2,059	-26.316%
2026-05-05	0.4800	0.4800	0.4400	0.4400	-10.204%	12	2,060	-4.545%
2026-05-01	0.4000	0.7800	0.4000	0.4900	+4.255%	65	2,083	-14.286%
2026-04-30	0.4500	0.4700	0.4400	0.4700	-53.000%	23	2,083	-10.638%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+72.414%	1	2,070	-58.000%
2026-04-27	0.5800	0.5900	0.5800	0.5800	-1.695%	12	2,070	-27.586%
2026-04-24	0.5600	0.5900	0.5600	0.5900	-18.056%	3	2,070	-28.814%
2026-04-22	0.7200	0.7200	0.7200	0.7200	+10.769%	20	2,070	-41.667%
2026-04-21	0.6500	0.6500	0.6500	0.6500	-10.959%	1	2,049	-35.385%
2026-04-17	1.1000	1.1000	0.7300	0.7300	-14.118%	7	2,049	-42.466%
2026-04-15	0.8900	0.9100	0.8500	0.8500	-5.556%	20	2,045	-50.588%
2026-04-14	0.9000	0.9000	0.9000	0.9000	-3.226%	1	2,045	-53.333%
2026-04-10	0.9600	0.9600	0.9300	0.9300	-6.061%	42	2,046	-54.839%
2026-04-09	1.0800	1.0800	0.9900	0.9900	-5.714%	7	2,071	-57.576%
2026-04-08	1.1500	1.1500	1.0500	1.0500	-26.056%	20	2,076	-60.000%
2026-04-06	1.4200	1.4200	1.4200	1.4200	-1.389%	1	2,096	-70.423%
2026-04-02	1.6600	1.6600	1.4200	1.4400	-7.097%	13	2,101	-70.833%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-27.907%	1	2,101	-72.903%
2026-03-30	2.0200	2.1500	1.9800	2.1500	+39.610%	9	2,101	-80.465%
2026-03-25	1.5700	1.5700	1.5400	1.5400	-9.412%	2	2,094	-72.727%
2026-03-24	1.8400	1.8800	1.7000	1.7000	+1.190%	10	2,095	-75.294%
2026-03-23	1.7300	1.7800	1.4000	1.6800	-8.696%	1,379	2,085	-75.000%
2026-03-17	1.7800	1.8400	1.7800	1.8400	+8.235%	2	932	-77.174%
2026-03-13	1.7000	1.7000	1.7000	1.7000	-2.299%	1	931	-75.294%
2026-03-09	1.9200	1.9500	1.7400	1.7400	-4.918%	349	931	-75.862%
2026-03-06	1.8700	1.8700	1.7500	1.8300	+1.667%	102	777	-77.049%
2026-03-03	1.8600	1.8800	1.7200	1.8000	+12.500%	11	861	-76.667%
2026-02-27	1.5900	1.6000	1.5900	1.6000	+3.226%	100	850	-73.750%
2026-02-24	1.6600	1.6700	1.5500	1.5500	-10.405%	102	950	-72.903%
2026-02-20	1.8200	1.8200	1.7300	1.7300	+2.367%	2	1,050	-75.723%
2026-02-19	1.6900	1.6900	1.6900	1.6900	+2.424%	7	1,049	-75.148%
2026-02-18	1.6500	1.6500	1.6500	1.6500	+3.125%	10	1,042	-74.545%
2026-02-13	1.6000	1.6000	1.6000	1.6000	0.000%	10	1,042	-73.750%
2026-02-12	1.6000	1.6000	1.6000	1.6000	+14.286%	100	1,042	-73.750%
2026-02-11	1.4000	1.4000	1.4000	1.4000	-16.168%	2	1,142	-70.000%
2026-02-10	1.4300	1.6700	1.4300	1.6700	+10.596%	100	1,140	-74.850%
2026-02-05	1.5100	1.5100	1.5100	1.5100	+7.857%	3	1,040	-72.185%
2026-02-03	1.3500	1.4000	1.3500	1.4000	0.000%	105	1,043	-70.000%
2026-02-02	1.5200	1.5200	1.4000	1.4000	+3.704%	102	1,138	-70.000%
2026-01-28	1.3900	1.4000	1.3000	1.3500	-20.588%	85	1,238	-68.889%
2026-01-26	1.7000	1.7700	1.6900	1.7000	+9.677%	174	1,178	-75.294%
2026-01-23	1.6100	1.6500	1.4000	1.5500	+19.231%	354	1,024	-72.903%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-16.129%	150	704	-67.692%
2026-01-20	1.5500	1.5500	1.5500	1.5500	+4.730%	1	854	-72.903%
2026-01-16	1.4500	1.5000	1.4500	1.4800	+5.714%	59	795	-71.622%
2026-01-15	1.4000	1.4000	1.4000	1.4000	-9.677%	100	795	-70.000%
2026-01-13	1.4000	1.6000	1.4000	1.5500	-11.429%	17	705	-72.903%
2026-01-09	1.7500	1.7500	1.7500	1.7500	-8.854%	24	693	-76.000%
2026-01-08	1.9200	1.9200	1.9200	1.9200	+6.667%	5	717	-78.125%
2026-01-07	1.8000	1.8000	1.8000	1.8000	-12.195%	5	712	-76.667%
2026-01-06	2.1600	2.1600	2.0500	2.0500	-11.638%	25	707	-79.512%
2025-12-31	2.3200	2.3200	2.3200	2.3200	-1.277%	1	713	-81.897%
2025-12-29	2.4000	2.4000	2.3500	2.3500	-11.321%	70	713	-82.128%
2025-12-24	2.6500	2.6500	2.6500	2.6500	+9.504%	10	663	-84.151%
2025-12-23	2.4200	2.4200	2.4200	2.4200	-2.811%	1	663	-82.645%
2025-12-22	2.4500	2.4900	2.4500	2.4900	+13.182%	5	662	-83.133%
2025-12-11	2.2000	2.2000	2.2000	2.2000	+10.000%	30	659	-80.909%
2025-12-05	2.0000	2.0000	2.0000	2.0000	-4.762%	1	659	-79.000%
2025-12-04	2.1000	2.1000	2.1000	2.1000	+5.000%	20	658	-80.000%
2025-12-03	2.0000	2.0000	2.0000	2.0000	0.000%	2	678	-79.000%
2025-12-02	1.9300	2.0000	1.9300	2.0000	-7.834%	51	676	-79.000%
2025-12-01	2.1700	2.1700	2.1700	2.1700	-2.252%	30	725	-80.645%
2025-11-28	2.2200	2.2200	2.2200	2.2200	-14.943%	30	755	-81.081%
2025-11-11	2.6100	2.6100	2.6100	2.6100	-3.333%	30	725	-83.908%
2025-11-10	2.7000	2.7000	2.7000	2.7000	+3.846%	40	725	-84.444%
2025-11-06	2.6000	2.6000	2.6000	2.6000	0.000%	1	685	-83.846%
2025-11-05	2.6000	2.6000	2.6000	2.6000	+5.263%	1	684	-83.846%
2025-11-03	2.5000	2.5000	2.4700	2.4700	+2.917%	31	652	-82.996%
2025-10-31	2.3000	2.4000	2.3000	2.4000	+9.589%	590	652	-82.500%
2025-10-28	2.1900	2.1900	2.1900	2.1900	-14.453%	5	82	-80.822%
2025-10-24	2.5600	2.5600	2.5600	2.5600	-6.227%	30	77	-83.594%
2025-10-21	2.7000	2.7300	2.7000	2.7300	-7.458%	4	47	-84.615%
2025-10-16	2.9500	2.9500	2.9500	2.9500	+9.259%	10	47	-85.763%
2025-09-29	2.7000	2.7000	2.7000	2.7000	+22.172%	4	37	-84.444%
2025-09-25	2.2100	2.2100	2.2100	2.2100	-26.333%	1	33	-80.995%
2025-09-24	3.2400	3.2400	3.0000	3.0000	-16.667%	21	32	-86.000%
2025-09-23	3.6000	3.6000	3.6000	3.6000	0.000%	11	0	-88.333%