Dark

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

EOD

Jul 16, 2026

0.7600+1.333%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7600	0.7600	0.7600	0.7600	+1.333%	2	1,754	0.000%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-1.316%	2	1,754	+1.333%
2026-07-10	0.7400	0.7600	0.7400	0.7600	+1.333%	6	1,752	0.000%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-7.407%	4	1,756	+1.333%
2026-07-07	0.8000	0.8400	0.8000	0.8100	+15.714%	6	1,756	-6.173%
2026-07-01	0.6400	0.7000	0.6400	0.7000	-22.222%	4	1,751	+8.571%
2026-06-30	0.9300	0.9300	0.8800	0.9000	+38.462%	3	1,750	-15.556%
2026-06-29	0.6800	0.6800	0.6000	0.6500	+3.175%	51	1,748	+16.923%
2026-06-26	0.7600	0.7600	0.6300	0.6300	-10.000%	16	1,750	+20.635%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+1.449%	1	1,760	+8.571%
2026-06-23	0.6900	0.6900	0.6900	0.6900	+15.000%	9	1,759	+10.145%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-20.000%	200	1,750	+26.667%
2026-06-18	0.7500	0.7500	0.7500	0.7500	+2.740%	1	1,869	+1.333%
2026-06-17	0.7100	0.7300	0.7000	0.7300	+2.817%	11	1,869	+4.110%
2026-06-16	0.8000	0.8000	0.5900	0.7100	+20.339%	7	1,869	+7.042%
2026-06-15	0.6500	0.6500	0.5900	0.5900	-19.178%	2	1,871	+28.814%
2026-06-12	0.7300	0.7300	0.7300	0.7300	+7.353%	1	1,870	+4.110%
2026-06-11	0.6800	0.6800	0.6800	0.6800	-2.857%	3	1,869	+11.765%
2026-06-09	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,869	+8.571%
2026-06-08	0.6000	0.6000	0.6000	0.6000	-17.808%	1	1,868	+26.667%
2026-06-05	0.7100	0.7300	0.7100	0.7300	+32.727%	6	1,868	+4.110%
2026-06-04	0.5500	0.5500	0.5500	0.5500	-9.836%	2	1,862	+38.182%
2026-06-03	0.6300	0.6300	0.6100	0.6100	+5.172%	2	1,864	+24.590%
2026-06-01	0.5800	0.5800	0.5800	0.5800	-6.452%	1	1,863	+31.034%
2026-05-29	0.6200	0.6200	0.6200	0.6200	+40.909%	1	1,864	+22.581%
2026-05-28	0.4400	0.4400	0.4400	0.4400	-32.308%	1	1,864	+72.727%
2026-05-26	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,865	+16.923%
2026-05-22	0.5700	0.6000	0.5000	0.6000	+1.695%	10	1,864	+26.667%
2026-05-21	0.6500	0.6500	0.5500	0.5900	-7.813%	323	1,862	+28.814%
2026-05-20	0.6400	0.6400	0.6400	0.6400	-12.329%	31	1,862	+18.750%
2026-05-19	0.7000	0.7300	0.6500	0.7300	-6.410%	4	2,181	+4.110%
2026-05-18	0.7800	0.7800	0.7800	0.7800	+11.429%	1	2,181	-2.564%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+6.061%	3	2,181	+8.571%
2026-05-14	0.6600	0.6600	0.6600	0.6600	-1.493%	2	2,180	+15.152%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-14.103%	2	2,184	+13.433%
2026-05-12	0.7200	0.7800	0.7200	0.7800	+20.000%	2	2,184	-2.564%
2026-05-11	0.6500	0.6500	0.6500	0.6500	-20.732%	1	2,184	+16.923%
2026-05-08	0.7300	0.8200	0.7300	0.8200	+6.494%	13	2,187	-7.317%
2026-05-07	0.6800	0.7900	0.6800	0.7700	+8.451%	64	2,188	-1.299%
2026-05-06	0.7800	0.7800	0.7100	0.7100	+4.412%	7	2,222	+7.042%
2026-05-05	0.8800	0.8800	0.6800	0.6800	+30.769%	576	2,223	+11.765%
2026-05-01	0.5200	0.5200	0.5200	0.5200	-35.000%	4	1,732	+46.154%
2026-04-30	0.7100	0.8000	0.7100	0.8000	+3.896%	4	1,732	-5.000%
2026-04-29	0.8500	0.8500	0.7500	0.7700	-23.000%	10	1,735	-1.299%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-0.990%	2	1,736	-24.000%
2026-04-27	0.8900	1.0100	0.8900	1.0100	-5.607%	28	1,736	-24.752%
2026-04-24	1.2700	1.5900	0.9000	1.0700	-17.692%	82	1,760	-28.972%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-5.109%	1	1,789	-41.538%
2026-04-22	1.3800	1.3900	1.3000	1.3700	-4.861%	36	1,790	-44.526%
2026-04-21	1.4400	1.4400	1.4400	1.4400	+2.857%	30	1,822	-47.222%
2026-04-17	1.1400	1.4000	1.1400	1.4000	+3.704%	7	1,822	-45.714%
2026-04-16	1.3500	1.3700	1.3500	1.3500	-15.625%	5	1,827	-43.704%
2026-04-15	1.6000	1.6000	1.6000	1.6000	+0.629%	10	1,826	-52.500%
2026-04-14	1.4500	1.6000	1.4500	1.5900	+4.605%	5	1,828	-52.201%
2026-04-13	1.5900	2.1000	1.5200	1.5200	-5.000%	5	1,831	-50.000%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-5.882%	7	1,831	-52.500%
2026-04-09	1.7000	1.7100	1.7000	1.7000	-2.299%	20	1,824	-55.294%
2026-04-08	1.9000	2.0400	1.7400	1.7400	-24.017%	24	1,814	-56.322%
2026-04-07	2.3400	2.5300	2.2300	2.2900	-6.148%	22	1,822	-66.812%
2026-04-06	2.4400	2.4400	2.4400	2.4400	-8.614%	22	1,812	-68.852%
2026-04-01	2.8200	2.8200	2.6600	2.6700	-18.349%	11	1,812	-71.536%
2026-03-31	3.2700	3.2700	3.2700	3.2700	-11.622%	1	1,813	-76.758%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+13.846%	10	1,813	-79.459%
2026-03-27	3.2500	3.2500	3.2500	3.2500	+4.839%	5	1,812	-76.615%
2026-03-26	2.8300	3.1500	2.8300	3.1000	+15.672%	176	1,807	-75.484%
2026-03-25	2.7500	2.7500	2.6800	2.6800	-12.131%	23	1,796	-71.642%
2026-03-18	3.1000	3.1000	3.0500	3.0500	-3.481%	174	1,814	-75.082%
2026-03-17	3.0100	3.1600	3.0100	3.1600	+17.037%	19	1,640	-75.949%
2026-03-16	2.3000	2.7000	2.3000	2.7000	-12.903%	5	1,638	-71.852%
2026-03-12	2.9400	3.1000	2.9400	3.1000	+16.541%	37	1,637	-75.484%
2026-03-11	2.6100	2.6600	2.6100	2.6600	-5.674%	6	1,635	-71.429%
2026-03-10	2.9200	2.9200	2.6900	2.8200	-11.875%	64	1,640	-73.050%
2026-03-09	3.3500	3.3500	3.2000	3.2000	+1.266%	118	1,649	-76.250%
2026-03-06	3.0000	3.1600	3.0000	3.1600	+8.591%	26	1,555	-75.949%
2026-03-05	3.0000	3.0000	2.9100	2.9100	-0.342%	60	1,539	-73.883%
2026-03-04	3.0500	3.0500	2.9200	2.9200	-5.806%	2	1,531	-73.973%
2026-02-27	3.1000	3.1000	3.1000	3.1000	+3.333%	5	1,531	-75.484%
2026-02-26	2.9700	3.0000	2.9600	3.0000	+6.383%	96	1,531	-74.667%
2026-02-25	2.9000	2.9200	2.8200	2.8200	-10.476%	154	1,504	-73.050%
2026-02-23	3.1500	3.2000	3.1400	3.1500	+0.962%	91	1,504	-75.873%
2026-02-20	3.1200	3.1200	3.1200	3.1200	+3.654%	2	1,446	-75.641%
2026-02-19	2.9900	3.0100	2.9700	3.0100	+6.738%	50	1,444	-74.751%
2026-02-18	3.0200	3.0200	2.8000	2.8200	-7.541%	19	1,405	-73.050%
2026-02-17	2.9900	3.0500	2.9900	3.0500	+10.909%	2	1,387	-75.082%
2026-02-13	2.7500	2.7500	2.7500	2.7500	-7.407%	3	1,387	-72.364%
2026-02-12	2.9700	2.9700	2.9700	2.9700	+6.071%	1	1,387	-74.411%
2026-02-11	2.8000	2.8000	2.8000	2.8000	+9.375%	25	1,387	-72.857%
2026-02-06	2.5600	2.5600	2.5600	2.5600	+2.811%	1	1,387	-70.313%
2026-02-03	2.4900	2.4900	2.4900	2.4900	-8.118%	19	1,387	-69.478%
2026-01-30	2.5300	2.7100	2.5300	2.7100	+5.039%	45	1,387	-71.956%
2026-01-29	2.4700	2.5800	2.4700	2.5800	+7.500%	12	1,377	-70.543%
2026-01-28	2.5900	2.5900	2.4000	2.4000	-16.955%	15	1,376	-68.333%
2026-01-27	2.9600	3.0400	2.8500	2.8900	-3.987%	48	1,367	-73.702%
2026-01-26	2.9100	3.1500	2.9100	3.0100	+6.738%	215	1,369	-74.751%
2026-01-23	2.7600	3.0400	2.7200	2.8200	+28.182%	30	1,160	-73.050%
2026-01-22	2.2900	2.2900	2.1800	2.2000	-4.348%	30	1,152	-65.455%
2026-01-21	2.2200	2.3600	2.2200	2.3000	-7.258%	13	1,137	-66.957%
2026-01-20	2.0700	2.4800	2.0700	2.4800	-10.469%	28	1,133	-69.355%
2026-01-16	2.4400	2.7700	2.4400	2.7700	+6.538%	204	1,138	-72.563%
2026-01-15	2.6500	2.6500	2.5300	2.6000	-1.515%	14	1,138	-70.769%
2026-01-14	2.5300	2.6400	2.5300	2.6400	-5.714%	26	1,136	-71.212%
2026-01-13	2.8000	2.8600	2.7400	2.8000	-12.773%	246	1,134	-72.857%
2026-01-12	3.1000	3.2100	3.0600	3.2100	+7.000%	30	1,071	-76.324%
2026-01-09	2.9900	3.2000	2.9900	3.0000	-18.256%	33	1,041	-74.667%
2026-01-08	3.6700	3.6700	3.6700	3.6700	+8.260%	1	1,034	-79.292%
2026-01-07	3.5500	3.5500	3.1600	3.3900	-17.518%	86	1,034	-77.581%
2026-01-06	4.1100	4.1100	4.1100	4.1100	0.000%	3	1,089	-81.509%
2025-12-31	4.1100	4.1100	4.1100	4.1100	+9.019%	1	1,088	-81.509%
2025-12-30	4.0500	4.0500	3.7700	3.7700	-11.294%	3	1,088	-79.841%
2025-12-29	4.3100	4.3100	4.2500	4.2500	-4.922%	22	1,089	-82.118%
2025-12-24	4.5500	4.5700	4.4700	4.4700	+2.995%	15	1,114	-82.998%
2025-12-23	4.3000	4.3400	4.3000	4.3400	-0.230%	2	1,114	-82.488%
2025-12-22	4.3300	4.3500	4.3000	4.3500	-3.333%	8	1,112	-82.529%
2025-12-18	4.3200	4.5000	4.3200	4.5000	+1.351%	3	1,104	-83.111%
2025-12-17	4.2700	4.4400	4.2400	4.4400	+5.463%	14	1,101	-82.883%
2025-12-15	4.2100	4.2100	4.2100	4.2100	-0.941%	2	1,087	-81.948%
2025-12-12	3.8500	4.2500	3.8500	4.2500	+8.974%	15	1,085	-82.118%
2025-12-11	3.8300	4.0000	3.8300	3.9000	+2.632%	49	1,072	-80.513%
2025-12-10	3.8000	3.8000	3.8000	3.8000	-1.042%	188	1,023	-80.000%
2025-12-08	3.8400	3.8400	3.8400	3.8400	+5.205%	10	835	-80.208%
2025-12-05	3.5500	3.6500	3.5500	3.6500	-1.351%	92	825	-79.178%
2025-12-04	3.4500	3.7000	3.4500	3.7000	+7.872%	15	733	-79.459%
2025-12-03	3.5000	3.5000	3.4000	3.4300	-10.909%	20	718	-77.843%
2025-12-01	3.8500	3.8500	3.8500	3.8500	-3.750%	1	708	-80.260%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-27.273%	1	709	-81.000%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+10.000%	1	709	-86.182%
2025-11-20	5.1500	5.1500	5.0000	5.0000	+6.383%	201	708	-84.800%
2025-11-07	4.9800	4.9800	4.7000	4.7000	0.000%	9	569	-83.830%
2025-11-06	4.5500	4.7200	4.5500	4.7000	+0.642%	55	567	-83.830%
2025-11-05	4.7000	4.7000	4.6700	4.6700	-0.638%	2	571	-83.726%
2025-11-04	4.9000	4.9000	4.7000	4.7000	+15.479%	7	569	-83.830%
2025-10-29	4.0700	4.0700	4.0700	4.0700	-8.539%	2	570	-81.327%
2025-10-23	4.7700	4.7700	4.4500	4.4500	-3.261%	31	568	-82.921%
2025-10-21	4.7000	4.7500	4.5800	4.6000	-3.158%	5	539	-83.478%
2025-10-20	4.7500	4.7500	4.7500	4.7500	+1.064%	1	541	-84.000%
2025-10-17	4.8500	4.8500	4.7000	4.7000	+2.397%	32	540	-83.830%
2025-10-16	4.5900	4.5900	4.5900	4.5900	-9.109%	1	509	-83.442%
2025-10-15	5.0500	5.0500	5.0500	5.0500	-2.885%	10	508	-84.950%
2025-10-14	5.2000	5.2000	5.2000	5.2000	+8.108%	5	511	-85.385%
2025-10-13	4.8100	4.8100	4.8100	4.8100	+5.714%	1	506	-84.200%
2025-10-09	4.4000	4.5500	4.4000	4.5500	+3.409%	79	505	-83.297%
2025-10-07	4.4000	4.4000	4.4000	4.4000	-2.004%	1	426	-82.727%
2025-10-06	4.4000	4.5000	4.4000	4.4900	+4.907%	11	425	-83.073%
2025-10-03	4.1000	4.3300	4.1000	4.2800	-0.926%	21	414	-82.243%
2025-10-02	4.3200	4.3200	4.3200	4.3200	-10.928%	1	412	-82.407%
2025-10-01	4.9200	4.9200	4.8500	4.8500	-4.902%	364	412	-84.330%
2025-09-30	5.1000	5.1000	5.1000	5.1000	+3.030%	3	58	-85.098%
2025-09-29	4.9800	5.1000	4.3500	4.9500	-1.980%	55	57	-84.646%
2025-09-26	5.2000	5.2000	4.9500	5.0500	-1.942%	43	41	-84.950%
2025-09-25	5.3600	7.0500	5.1500	5.1500	0.000%	9	3	-85.243%