Dark

INTC20270319P30
INTC Mar 19 2027 30.00 Put (INTC270319P00030000)
option OPRA

EOD

Sep 2, 2026

0.1900+18.750%(+0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.1900	0.2400	0.1900	0.1900	+18.750%	30	1,799	0.000%
2026-09-01	0.1700	0.2000	0.1600	0.1600	-11.111%	47	1,790	+18.750%
2026-08-31	0.2000	0.2000	0.1800	0.1800	-18.182%	4	1,794	+5.556%
2026-08-28	0.2200	0.2300	0.2100	0.2200	+4.762%	23	1,797	-13.636%
2026-08-27	0.2100	0.2100	0.2000	0.2100	-16.000%	26	1,788	-9.524%
2026-08-26	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,801	-24.000%
2026-08-25	0.2200	0.2600	0.2100	0.2500	+8.696%	54	1,804	-24.000%
2026-08-24	0.3000	0.3000	0.2200	0.2300	-4.167%	57	1,799	-17.391%
2026-08-21	0.2200	0.2400	0.2200	0.2400	-7.692%	26	1,792	-20.833%
2026-08-20	0.2600	0.2800	0.2100	0.2600	+23.810%	86	1,807	-26.923%
2026-08-19	0.2300	0.2900	0.2100	0.2100	-12.500%	91	1,812	-9.524%
2026-08-18	0.3000	0.3600	0.2200	0.2400	-4.000%	88	1,818	-20.833%
2026-08-17	0.2300	0.2500	0.2200	0.2500	-16.667%	33	1,794	-24.000%
2026-08-14	0.2700	0.3200	0.2500	0.3000	+3.448%	88	1,809	-36.667%
2026-08-13	0.3800	0.3800	0.2900	0.2900	-23.684%	123	1,782	-34.483%
2026-08-12	0.3500	0.3800	0.3400	0.3800	-7.317%	54	1,769	-50.000%
2026-08-11	0.3900	0.4400	0.3800	0.4100	-8.889%	47	1,764	-53.659%
2026-08-10	0.5200	0.5200	0.3800	0.4500	-15.094%	50	1,760	-57.778%
2026-08-07	0.5300	0.6000	0.5200	0.5300	+29.268%	57	1,761	-64.151%
2026-08-06	0.5600	0.6000	0.4100	0.4100	-30.508%	73	1,754	-53.659%
2026-08-05	0.5900	0.6100	0.5300	0.5900	+28.261%	57	1,765	-67.797%
2026-08-04	0.4600	0.4600	0.4600	0.4600	-28.125%	5	1,756	-58.696%
2026-08-03	0.6400	0.6600	0.5800	0.6400	0.000%	84	1,756	-70.313%
2026-07-31	0.5700	0.7400	0.5700	0.6400	-9.859%	66	1,788	-70.313%
2026-07-30	0.6800	0.7100	0.6800	0.7100	-19.318%	22	1,747	-73.239%
2026-07-29	0.8600	0.8800	0.8600	0.8800	+14.286%	3	1,757	-78.409%
2026-07-27	0.7500	0.7700	0.7500	0.7700	+14.925%	5	1,755	-75.325%
2026-07-24	0.6700	0.6700	0.6700	0.6700	-17.284%	1	1,759	-71.642%
2026-07-23	0.8100	0.8100	0.8100	0.8100	0.000%	1	1,759	-76.543%
2026-07-20	0.8100	0.8100	0.8100	0.8100	-10.000%	3	1,760	-76.543%
2026-07-17	0.9000	0.9700	0.9000	0.9000	+18.421%	64	1,760	-78.889%
2026-07-16	0.7600	0.7600	0.7600	0.7600	+1.333%	2	1,754	-75.000%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-1.316%	2	1,754	-74.667%
2026-07-10	0.7400	0.7600	0.7400	0.7600	+1.333%	6	1,752	-75.000%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-7.407%	4	1,756	-74.667%
2026-07-07	0.8000	0.8400	0.8000	0.8100	+15.714%	6	1,756	-76.543%
2026-07-01	0.6400	0.7000	0.6400	0.7000	-22.222%	4	1,751	-72.857%
2026-06-30	0.9300	0.9300	0.8800	0.9000	+38.462%	3	1,750	-78.889%
2026-06-29	0.6800	0.6800	0.6000	0.6500	+3.175%	51	1,748	-70.769%
2026-06-26	0.7600	0.7600	0.6300	0.6300	-10.000%	16	1,750	-69.841%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+1.449%	1	1,760	-72.857%
2026-06-23	0.6900	0.6900	0.6900	0.6900	+15.000%	9	1,759	-72.464%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-20.000%	200	1,750	-68.333%
2026-06-18	0.7500	0.7500	0.7500	0.7500	+2.740%	1	1,869	-74.667%
2026-06-17	0.7100	0.7300	0.7000	0.7300	+2.817%	11	1,869	-73.973%
2026-06-16	0.8000	0.8000	0.5900	0.7100	+20.339%	7	1,869	-73.239%
2026-06-15	0.6500	0.6500	0.5900	0.5900	-19.178%	2	1,871	-67.797%
2026-06-12	0.7300	0.7300	0.7300	0.7300	+7.353%	1	1,870	-73.973%
2026-06-11	0.6800	0.6800	0.6800	0.6800	-2.857%	3	1,869	-72.059%
2026-06-09	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,869	-72.857%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-17.808%	1	1,868	-68.333%
2026-06-05	0.7100	0.7300	0.7100	0.7300	+32.727%	6	1,868	-73.973%
2026-06-04	0.5500	0.5500	0.5500	0.5500	-9.836%	2	1,862	-65.455%
2026-06-03	0.6300	0.6300	0.6100	0.6100	+5.172%	2	1,864	-68.852%
2026-06-01	0.5800	0.5800	0.5800	0.5800	-6.452%	1	1,863	-67.241%
2026-05-29	0.6200	0.6200	0.6200	0.6200	+40.909%	1	1,864	-69.355%
2026-05-28	0.4400	0.4400	0.4400	0.4400	-32.308%	1	1,864	-56.818%
2026-05-26	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,865	-70.769%
2026-05-22	0.5700	0.6000	0.5000	0.6000	+1.695%	10	1,864	-68.333%
2026-05-21	0.6500	0.6500	0.5500	0.5900	-7.813%	323	1,862	-67.797%
2026-05-20	0.6400	0.6400	0.6400	0.6400	-12.329%	31	1,862	-70.313%
2026-05-19	0.7000	0.7300	0.6500	0.7300	-6.410%	4	2,181	-73.973%
2026-05-18	0.7800	0.7800	0.7800	0.7800	+11.429%	1	2,181	-75.641%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+6.061%	3	2,181	-72.857%
2026-05-14	0.6600	0.6600	0.6600	0.6600	-1.493%	2	2,180	-71.212%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-14.103%	2	2,184	-71.642%
2026-05-12	0.7200	0.7800	0.7200	0.7800	+20.000%	2	2,184	-75.641%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-20.732%	1	2,184	-70.769%
2026-05-08	0.7300	0.8200	0.7300	0.8200	+6.494%	13	2,187	-76.829%
2026-05-07	0.6800	0.7900	0.6800	0.7700	+8.451%	64	2,188	-75.325%
2026-05-06	0.7800	0.7800	0.7100	0.7100	+4.412%	7	2,222	-73.239%
2026-05-05	0.8800	0.8800	0.6800	0.6800	+30.769%	576	2,223	-72.059%
2026-05-01	0.5200	0.5200	0.5200	0.5200	-35.000%	4	1,732	-63.462%
2026-04-30	0.7100	0.8000	0.7100	0.8000	+3.896%	4	1,732	-76.250%
2026-04-29	0.8500	0.8500	0.7500	0.7700	-23.000%	10	1,735	-75.325%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-0.990%	2	1,736	-81.000%
2026-04-27	0.8900	1.0100	0.8900	1.0100	-5.607%	28	1,736	-81.188%
2026-04-24	1.2700	1.5900	0.9000	1.0700	-17.692%	82	1,760	-82.243%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-5.109%	1	1,789	-85.385%
2026-04-22	1.3800	1.3900	1.3000	1.3700	-4.861%	36	1,790	-86.131%
2026-04-21	1.4400	1.4400	1.4400	1.4400	+2.857%	30	1,822	-86.806%
2026-04-17	1.1400	1.4000	1.1400	1.4000	+3.704%	7	1,822	-86.429%
2026-04-16	1.3500	1.3700	1.3500	1.3500	-15.625%	5	1,827	-85.926%
2026-04-15	1.6000	1.6000	1.6000	1.6000	+0.629%	10	1,826	-88.125%
2026-04-14	1.4500	1.6000	1.4500	1.5900	+4.605%	5	1,828	-88.050%
2026-04-13	1.5900	2.1000	1.5200	1.5200	-5.000%	5	1,831	-87.500%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-5.882%	7	1,831	-88.125%
2026-04-09	1.7000	1.7100	1.7000	1.7000	-2.299%	20	1,824	-88.824%
2026-04-08	1.9000	2.0400	1.7400	1.7400	-24.017%	24	1,814	-89.080%
2026-04-07	2.3400	2.5300	2.2300	2.2900	-6.148%	22	1,822	-91.703%
2026-04-06	2.4400	2.4400	2.4400	2.4400	-8.614%	22	1,812	-92.213%
2026-04-01	2.8200	2.8200	2.6600	2.6700	-18.349%	11	1,812	-92.884%
2026-03-31	3.2700	3.2700	3.2700	3.2700	-11.622%	1	1,813	-94.190%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+13.846%	10	1,813	-94.865%
2026-03-27	3.2500	3.2500	3.2500	3.2500	+4.839%	5	1,812	-94.154%
2026-03-26	2.8300	3.1500	2.8300	3.1000	+15.672%	176	1,807	-93.871%
2026-03-25	2.7500	2.7500	2.6800	2.6800	-12.131%	23	1,796	-92.910%
2026-03-18	3.1000	3.1000	3.0500	3.0500	-3.481%	174	1,814	-93.770%
2026-03-17	3.0100	3.1600	3.0100	3.1600	+17.037%	19	1,640	-93.987%
2026-03-16	2.3000	2.7000	2.3000	2.7000	-12.903%	5	1,638	-92.963%
2026-03-12	2.9400	3.1000	2.9400	3.1000	+16.541%	37	1,637	-93.871%
2026-03-11	2.6100	2.6600	2.6100	2.6600	-5.674%	6	1,635	-92.857%
2026-03-10	2.9200	2.9200	2.6900	2.8200	-11.875%	64	1,640	-93.262%
2026-03-09	3.3500	3.3500	3.2000	3.2000	+1.266%	118	1,649	-94.063%
2026-03-06	3.0000	3.1600	3.0000	3.1600	+8.591%	26	1,555	-93.987%
2026-03-05	3.0000	3.0000	2.9100	2.9100	-0.342%	60	1,539	-93.471%
2026-03-04	3.0500	3.0500	2.9200	2.9200	-5.806%	2	1,531	-93.493%
2026-02-27	3.1000	3.1000	3.1000	3.1000	+3.333%	5	1,531	-93.871%
2026-02-26	2.9700	3.0000	2.9600	3.0000	+6.383%	96	1,531	-93.667%
2026-02-25	2.9000	2.9200	2.8200	2.8200	-10.476%	154	1,504	-93.262%
2026-02-23	3.1500	3.2000	3.1400	3.1500	+0.962%	91	1,504	-93.968%
2026-02-20	3.1200	3.1200	3.1200	3.1200	+3.654%	2	1,446	-93.910%
2026-02-19	2.9900	3.0100	2.9700	3.0100	+6.738%	50	1,444	-93.688%
2026-02-18	3.0200	3.0200	2.8000	2.8200	-7.541%	19	1,405	-93.262%
2026-02-17	2.9900	3.0500	2.9900	3.0500	+10.909%	2	1,387	-93.770%
2026-02-13	2.7500	2.7500	2.7500	2.7500	-7.407%	3	1,387	-93.091%
2026-02-12	2.9700	2.9700	2.9700	2.9700	+6.071%	1	1,387	-93.603%
2026-02-11	2.8000	2.8000	2.8000	2.8000	+9.375%	25	1,387	-93.214%
2026-02-06	2.5600	2.5600	2.5600	2.5600	+2.811%	1	1,387	-92.578%
2026-02-03	2.4900	2.4900	2.4900	2.4900	-8.118%	19	1,387	-92.369%
2026-01-30	2.5300	2.7100	2.5300	2.7100	+5.039%	45	1,387	-92.989%
2026-01-29	2.4700	2.5800	2.4700	2.5800	+7.500%	12	1,377	-92.636%
2026-01-28	2.5900	2.5900	2.4000	2.4000	-16.955%	15	1,376	-92.083%
2026-01-27	2.9600	3.0400	2.8500	2.8900	-3.987%	48	1,367	-93.426%
2026-01-26	2.9100	3.1500	2.9100	3.0100	+6.738%	215	1,369	-93.688%
2026-01-23	2.7600	3.0400	2.7200	2.8200	+28.182%	30	1,160	-93.262%
2026-01-22	2.2900	2.2900	2.1800	2.2000	-4.348%	30	1,152	-91.364%
2026-01-21	2.2200	2.3600	2.2200	2.3000	-7.258%	13	1,137	-91.739%
2026-01-20	2.0700	2.4800	2.0700	2.4800	-10.469%	28	1,133	-92.339%
2026-01-16	2.4400	2.7700	2.4400	2.7700	+6.538%	204	1,138	-93.141%
2026-01-15	2.6500	2.6500	2.5300	2.6000	-1.515%	14	1,138	-92.692%
2026-01-14	2.5300	2.6400	2.5300	2.6400	-5.714%	26	1,136	-92.803%
2026-01-13	2.8000	2.8600	2.7400	2.8000	-12.773%	246	1,134	-93.214%
2026-01-12	3.1000	3.2100	3.0600	3.2100	+7.000%	30	1,071	-94.081%
2026-01-09	2.9900	3.2000	2.9900	3.0000	-18.256%	33	1,041	-93.667%
2026-01-08	3.6700	3.6700	3.6700	3.6700	+8.260%	1	1,034	-94.823%
2026-01-07	3.5500	3.5500	3.1600	3.3900	-17.518%	86	1,034	-94.395%
2026-01-06	4.1100	4.1100	4.1100	4.1100	0.000%	3	1,089	-95.377%
2025-12-31	4.1100	4.1100	4.1100	4.1100	+9.019%	1	1,088	-95.377%
2025-12-30	4.0500	4.0500	3.7700	3.7700	-11.294%	3	1,088	-94.960%
2025-12-29	4.3100	4.3100	4.2500	4.2500	-4.922%	22	1,089	-95.529%
2025-12-24	4.5500	4.5700	4.4700	4.4700	+2.995%	15	1,114	-95.749%
2025-12-23	4.3000	4.3400	4.3000	4.3400	-0.230%	2	1,114	-95.622%
2025-12-22	4.3300	4.3500	4.3000	4.3500	-3.333%	8	1,112	-95.632%
2025-12-18	4.3200	4.5000	4.3200	4.5000	+1.351%	3	1,104	-95.778%
2025-12-17	4.2700	4.4400	4.2400	4.4400	+5.463%	14	1,101	-95.721%
2025-12-15	4.2100	4.2100	4.2100	4.2100	-0.941%	2	1,087	-95.487%
2025-12-12	3.8500	4.2500	3.8500	4.2500	+8.974%	15	1,085	-95.529%
2025-12-11	3.8300	4.0000	3.8300	3.9000	+2.632%	49	1,072	-95.128%
2025-12-10	3.8000	3.8000	3.8000	3.8000	-1.042%	188	1,023	-95.000%
2025-12-08	3.8400	3.8400	3.8400	3.8400	+5.205%	10	835	-95.052%
2025-12-05	3.5500	3.6500	3.5500	3.6500	-1.351%	92	825	-94.795%
2025-12-04	3.4500	3.7000	3.4500	3.7000	+7.872%	15	733	-94.865%
2025-12-03	3.5000	3.5000	3.4000	3.4300	-10.909%	20	718	-94.461%
2025-12-01	3.8500	3.8500	3.8500	3.8500	-3.750%	1	708	-95.065%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-27.273%	1	709	-95.250%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+10.000%	1	709	-96.545%
2025-11-20	5.1500	5.1500	5.0000	5.0000	+6.383%	201	708	-96.200%
2025-11-07	4.9800	4.9800	4.7000	4.7000	0.000%	9	569	-95.957%
2025-11-06	4.5500	4.7200	4.5500	4.7000	+0.642%	55	567	-95.957%
2025-11-05	4.7000	4.7000	4.6700	4.6700	-0.638%	2	571	-95.931%
2025-11-04	4.9000	4.9000	4.7000	4.7000	+15.479%	7	569	-95.957%
2025-10-29	4.0700	4.0700	4.0700	4.0700	-8.539%	2	570	-95.332%
2025-10-23	4.7700	4.7700	4.4500	4.4500	-3.261%	31	568	-95.730%
2025-10-21	4.7000	4.7500	4.5800	4.6000	-3.158%	5	539	-95.870%
2025-10-20	4.7500	4.7500	4.7500	4.7500	+1.064%	1	541	-96.000%
2025-10-17	4.8500	4.8500	4.7000	4.7000	+2.397%	32	540	-95.957%
2025-10-16	4.5900	4.5900	4.5900	4.5900	-9.109%	1	509	-95.861%
2025-10-15	5.0500	5.0500	5.0500	5.0500	-2.885%	10	508	-96.238%
2025-10-14	5.2000	5.2000	5.2000	5.2000	+8.108%	5	511	-96.346%
2025-10-13	4.8100	4.8100	4.8100	4.8100	+5.714%	1	506	-96.050%
2025-10-09	4.4000	4.5500	4.4000	4.5500	+3.409%	79	505	-95.824%
2025-10-07	4.4000	4.4000	4.4000	4.4000	-2.004%	1	426	-95.682%
2025-10-06	4.4000	4.5000	4.4000	4.4900	+4.907%	11	425	-95.768%
2025-10-03	4.1000	4.3300	4.1000	4.2800	-0.926%	21	414	-95.561%
2025-10-02	4.3200	4.3200	4.3200	4.3200	-10.928%	1	412	-95.602%
2025-10-01	4.9200	4.9200	4.8500	4.8500	-4.902%	364	412	-96.082%
2025-09-30	5.1000	5.1000	5.1000	5.1000	+3.030%	3	58	-96.275%
2025-09-29	4.9800	5.1000	4.3500	4.9500	-1.980%	55	57	-96.162%
2025-09-26	5.2000	5.2000	4.9500	5.0500	-1.942%	43	41	-96.238%
2025-09-25	5.3600	7.0500	5.1500	5.1500	0.000%	9	3	-96.311%