Dark

INTC20270319P27
INTC Mar 19 2027 27.00 Put (INTC270319P00027000)
option OPRA

EOD

Sep 2, 2026

0.1500+15.385%(+0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1700	0.1700	0.1500	0.1500	+15.385%	16	1,622	0.000%
2026-09-01	0.1200	0.1500	0.1200	0.1300	0.000%	23	1,630	+15.385%
2026-08-31	0.1100	0.1300	0.1000	0.1300	-23.529%	17	1,618	+15.385%
2026-08-28	0.1900	0.2000	0.1600	0.1700	0.000%	47	1,615	-11.765%
2026-08-27	0.1300	0.1800	0.1300	0.1700	+30.769%	54	1,632	-11.765%
2026-08-26	0.1400	0.1500	0.1300	0.1300	-18.750%	16	1,629	+15.385%
2026-08-25	0.1400	0.1600	0.1400	0.1600	-20.000%	24	1,620	-6.250%
2026-08-18	0.1600	0.2000	0.1600	0.2000	-33.333%	10	1,607	-25.000%
2026-08-12	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,608	-50.000%
2026-08-11	0.3600	0.3600	0.2500	0.2500	-19.355%	64	1,606	-40.000%
2026-08-10	0.4000	0.4000	0.3000	0.3100	-22.500%	78	1,614	-51.613%
2026-08-07	0.4300	0.4500	0.3700	0.4000	+2.564%	115	1,614	-62.500%
2026-08-06	0.4900	0.4900	0.3700	0.3900	-4.878%	90	1,621	-61.538%
2026-08-05	0.4400	0.4400	0.4000	0.4100	-2.381%	49	1,596	-63.415%
2026-07-31	0.4000	0.4200	0.4000	0.4200	-16.000%	14	1,569	-64.286%
2026-07-30	0.5000	0.5000	0.5000	0.5000	-15.254%	1	1,559	-70.000%
2026-07-28	0.5900	0.5900	0.5900	0.5900	+13.462%	1	1,560	-74.576%
2026-07-09	0.4800	0.5200	0.4800	0.5200	-18.750%	14	1,559	-71.154%
2026-07-07	0.6400	0.6400	0.6400	0.6400	+28.000%	1	1,546	-76.563%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,546	-70.000%
2026-06-26	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,546	-70.588%
2026-06-24	0.4800	0.4800	0.4800	0.4800	+54.839%	1	1,546	-68.750%
2026-06-22	0.3100	0.3100	0.3100	0.3100	-48.333%	5	1,547	-51.613%
2026-06-11	0.7000	0.7000	0.6000	0.6000	+13.208%	5	1,547	-75.000%
2026-06-10	0.5300	0.5300	0.5300	0.5300	+8.163%	3	1,547	-71.698%
2026-06-08	0.4700	0.4900	0.4700	0.4900	-2.000%	17	1,544	-69.388%
2026-06-03	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,528	-70.000%
2026-06-01	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,527	-70.000%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+8.696%	31	1,526	-70.000%
2026-05-20	0.4600	0.4600	0.4600	0.4600	-8.000%	184	1,526	-67.391%
2026-05-13	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,599	-70.000%
2026-05-12	0.5000	0.5500	0.5000	0.5200	-5.455%	8	1,597	-71.154%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,597	-72.727%
2026-05-04	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,597	-76.923%
2026-05-01	0.6000	0.6500	0.6000	0.6500	0.000%	21	1,608	-76.923%
2026-04-29	0.6500	0.6500	0.6500	0.6500	-33.673%	13	1,608	-76.923%
2026-04-23	0.9800	0.9800	0.9800	0.9800	0.000%	20	1,621	-84.694%
2026-04-22	0.9700	0.9800	0.9700	0.9800	+1.031%	12	1,621	-84.694%
2026-04-16	0.9700	0.9700	0.9700	0.9700	-10.185%	5	1,633	-84.536%
2026-04-13	1.0800	1.0800	1.0800	1.0800	-4.425%	2	1,628	-86.111%
2026-04-10	1.1400	1.1400	1.1300	1.1300	-11.719%	10	1,626	-86.726%
2026-04-08	1.3400	1.3400	1.2800	1.2800	-26.012%	3	1,616	-88.281%
2026-04-06	1.7300	1.7300	1.7300	1.7300	-3.352%	6	1,619	-91.329%
2026-04-02	1.7900	1.7900	1.7900	1.7900	-5.291%	6	1,619	-91.620%
2026-04-01	2.0700	2.2700	1.8900	1.8900	-13.699%	201	1,619	-92.063%
2026-03-26	2.0000	2.2800	2.0000	2.1900	-8.368%	179	1,818	-93.151%
2026-03-24	2.3900	2.3900	2.3900	2.3900	+4.825%	2	1,807	-93.724%
2026-03-17	2.2400	2.4100	2.2200	2.2800	+23.913%	505	1,805	-93.421%
2026-03-11	1.8900	1.8900	1.8400	1.8400	-13.208%	86	1,313	-91.848%
2026-03-09	2.3600	2.3600	2.1200	2.1200	-4.933%	682	1,227	-92.925%
2026-03-06	2.2200	2.3600	2.2200	2.2300	+6.190%	321	616	-93.274%
2026-02-27	2.1000	2.1000	2.1000	2.1000	-3.226%	3	447	-92.857%
2026-02-26	2.1500	2.1700	2.1500	2.1700	+9.045%	34	450	-93.088%
2026-02-25	2.1200	2.1200	1.9900	1.9900	-11.947%	155	359	-92.462%
2026-02-23	2.2600	2.2600	2.2600	2.2600	+29.143%	71	359	-93.363%
2026-02-09	1.7600	1.7600	1.7500	1.7500	-4.372%	2	359	-91.429%
2026-02-06	1.8300	1.8300	1.8300	1.8300	+4.571%	5	358	-91.803%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-6.915%	5	360	-91.429%
2026-02-02	1.8800	1.8800	1.8800	1.8800	+5.618%	5	363	-92.021%
2026-01-30	1.7800	1.7800	1.7800	1.7800	-3.261%	5	368	-91.573%
2026-01-29	1.8400	1.8400	1.8400	1.8400	+2.222%	5	373	-91.848%
2026-01-28	1.8000	1.8000	1.8000	1.8000	-14.692%	5	378	-91.667%
2026-01-27	2.1100	2.1100	2.1100	2.1100	+11.053%	5	383	-92.891%
2026-01-23	2.0200	2.0200	1.9000	1.9000	+16.564%	9	387	-92.105%
2026-01-22	1.6300	1.6300	1.6300	1.6300	-13.757%	5	378	-90.798%
2026-01-21	1.7000	2.0600	1.5800	1.8900	+0.532%	4	383	-92.063%
2026-01-15	1.8500	1.8800	1.8200	1.8800	-13.761%	104	385	-92.021%
2026-01-09	2.2700	2.3600	2.1000	2.1800	-6.838%	20	316	-93.119%
2026-01-07	2.3700	2.3700	2.3400	2.3400	-12.687%	11	335	-93.590%
2026-01-06	2.8400	2.8400	2.6800	2.6800	-4.965%	3	346	-94.403%
2025-12-30	2.9000	2.9100	2.8200	2.8200	-9.032%	3	349	-94.681%
2025-12-22	3.1000	3.1500	3.1000	3.1000	-0.641%	175	349	-95.161%
2025-12-19	3.1200	3.1200	3.1200	3.1200	-1.266%	1	174	-95.192%
2025-12-18	3.1600	3.1600	3.1600	3.1600	+0.637%	1	174	-95.253%
2025-12-17	3.1000	3.1400	3.0800	3.1400	+16.296%	25	174	-95.223%
2025-12-08	2.8200	2.8200	2.7000	2.7000	+8.000%	28	170	-94.444%
2025-12-03	2.4700	2.5000	2.4700	2.5000	-0.794%	32	170	-94.000%
2025-12-02	2.5100	2.5200	2.5100	2.5200	-36.203%	2	138	-94.048%
2025-11-21	3.9500	3.9500	3.9500	3.9500	+7.337%	1	136	-96.203%
2025-11-20	3.6800	3.6800	3.6800	3.6800	-0.541%	16	135	-95.924%
2025-11-14	3.7000	3.7000	3.7000	3.7000	+37.546%	5	135	-95.946%
2025-10-28	2.6800	2.6900	2.6800	2.6900	-4.947%	30	130	-94.424%
2025-10-24	2.8300	2.8300	2.8300	2.8300	-22.039%	1	130	-94.700%
2025-10-22	3.6300	3.6300	3.6300	3.6300	+10.000%	5	130	-95.868%
2025-10-20	3.3000	3.3000	3.3000	3.3000	-13.838%	13	125	-95.455%
2025-10-14	3.8300	3.8300	3.8300	3.8300	+11.014%	5	112	-96.084%
2025-10-13	3.4500	3.4500	3.4500	3.4500	+7.813%	5	107	-95.652%
2025-10-07	3.1500	3.2200	3.1500	3.2000	+1.587%	31	102	-95.313%
2025-10-03	3.1500	3.1500	3.1500	3.1500	0.000%	1	83	-95.238%
2025-10-02	3.1500	3.1500	3.1500	3.1500	-10.000%	30	82	-95.238%
2025-09-26	3.5000	3.5800	3.5000	3.5000	0.000%	52	52	-95.714%