Dark

INTC20270319P32
INTC Mar 19 2027 32.00 Put (INTC270319P00032000)
option OPRA

EOD

Sep 2, 2026

0.2500-13.793%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.2500	0.2500	0.2400	0.2500	-13.793%	20	3,452	0.000%
2026-09-01	0.2900	0.2900	0.2800	0.2900	+20.833%	23	3,452	-13.793%
2026-08-28	0.2500	0.2500	0.2400	0.2400	-20.000%	23	3,452	+4.167%
2026-08-27	0.3100	0.3100	0.2900	0.3000	0.000%	24	3,452	-16.667%
2026-08-25	0.3600	0.3600	0.2900	0.3000	-9.091%	54	3,452	-16.667%
2026-08-24	0.3300	0.3800	0.3200	0.3300	+6.452%	215	3,452	-24.242%
2026-08-21	0.3600	0.3700	0.3100	0.3100	+6.897%	27	3,552	-19.355%
2026-08-20	0.3600	0.3700	0.2700	0.2900	-6.452%	85	3,551	-13.793%
2026-08-19	0.3700	0.3900	0.2900	0.3100	-13.889%	88	3,551	-19.355%
2026-08-18	0.3300	0.3800	0.3200	0.3600	0.000%	82	3,551	-30.556%
2026-08-17	0.3600	0.3700	0.3500	0.3600	+12.500%	31	3,550	-30.556%
2026-08-14	0.4000	0.4200	0.3100	0.3200	-13.514%	122	3,550	-21.875%
2026-08-13	0.4200	0.4400	0.3600	0.3700	-7.500%	60	3,590	-32.432%
2026-08-12	0.5000	0.5100	0.3900	0.4000	-11.111%	52	3,590	-37.500%
2026-08-11	0.5600	0.5600	0.4400	0.4500	-8.163%	44	3,590	-44.444%
2026-08-10	0.5600	0.5600	0.4800	0.4900	-10.909%	48	3,590	-48.980%
2026-08-07	0.7200	0.7200	0.5500	0.5500	-12.698%	114	3,590	-54.545%
2026-08-06	0.7200	0.7200	0.6300	0.6300	-3.077%	62	3,560	-60.317%
2026-08-05	0.7300	0.7500	0.6400	0.6500	-17.722%	57	3,560	-61.538%
2026-08-04	0.7900	0.7900	0.7900	0.7900	-5.952%	1	3,560	-68.354%
2026-08-03	0.8900	0.8900	0.7300	0.8400	+13.514%	99	3,561	-70.238%
2026-07-31	0.7700	0.8400	0.7300	0.7400	-26.000%	65	3,566	-66.216%
2026-07-29	1.0000	1.0000	1.0000	1.0000	0.000%	1	3,568	-75.000%
2026-07-28	1.0000	1.0000	1.0000	1.0000	+14.943%	1	3,567	-75.000%
2026-07-24	0.8700	0.8700	0.8700	0.8700	-8.421%	2	3,566	-71.264%
2026-07-23	0.9500	0.9500	0.9500	0.9500	-7.767%	1	3,564	-73.684%
2026-07-17	1.0300	1.0300	1.0300	1.0300	+5.102%	1	3,565	-75.728%
2026-07-07	0.9800	0.9800	0.9800	0.9800	+6.522%	2	3,564	-74.490%
2026-06-26	0.9700	0.9700	0.8600	0.9200	+12.195%	10	3,562	-72.826%
2026-06-24	0.8200	0.8200	0.8200	0.8200	+2.500%	1	3,562	-69.512%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-11.111%	20	3,543	-68.750%
2026-06-16	0.6800	0.9000	0.6800	0.9000	+16.883%	3	3,543	-72.222%
2026-06-12	1.0500	1.0500	0.7700	0.7700	-14.444%	3	3,542	-67.532%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+34.328%	1	3,543	-72.222%
2026-06-04	0.6700	0.6700	0.6700	0.6700	-18.293%	1	3,543	-62.687%
2026-05-14	0.8200	0.8200	0.8200	0.8200	+5.128%	1	3,543	-69.512%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-12.360%	1	3,543	-67.949%
2026-05-11	0.9200	0.9200	0.8900	0.8900	+2.299%	2	3,543	-71.910%
2026-05-08	0.6000	0.8700	0.6000	0.8700	-11.224%	3	3,543	-71.264%
2026-05-04	0.9800	0.9800	0.9800	0.9800	0.000%	3	3,543	-74.490%
2026-04-29	1.1100	1.1100	0.9000	0.9800	-2.000%	175	3,546	-74.490%
2026-04-28	1.2000	1.2000	1.0000	1.0000	-16.667%	4	3,703	-75.000%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+0.840%	25	3,701	-79.167%
2026-04-24	1.1700	1.1900	1.1700	1.1900	-26.087%	2	3,726	-78.992%
2026-04-21	1.6100	1.6100	1.6100	1.6100	-3.012%	1	3,727	-84.472%
2026-04-20	1.6700	1.6700	1.0600	1.6600	+2.469%	31	3,727	-84.940%
2026-04-17	1.5600	1.7400	1.5600	1.6200	-19.802%	6	3,706	-84.568%
2026-04-14	2.0200	2.0200	2.0200	2.0200	+4.663%	5	3,711	-87.624%
2026-04-10	2.0000	2.0000	1.9300	1.9300	-8.095%	4	3,716	-87.047%
2026-04-09	2.1200	2.1200	2.0700	2.1000	-4.545%	32	3,714	-88.095%
2026-04-08	2.4000	2.4000	2.2000	2.2000	-22.535%	2	3,744	-88.636%
2026-04-07	2.9500	2.9500	2.7700	2.8400	-3.729%	25	3,746	-91.197%
2026-04-06	2.9400	2.9500	2.9400	2.9500	-8.669%	7	3,765	-91.525%
2026-04-01	3.2300	3.2300	3.2300	3.2300	-12.703%	1	3,770	-92.260%
2026-03-31	4.0900	4.1500	3.7000	3.7000	-5.612%	763	3,769	-93.243%
2026-03-30	3.9200	3.9200	3.9200	3.9200	-1.754%	2	3,011	-93.622%
2026-03-27	3.9900	3.9900	3.9900	3.9900	+9.016%	1	3,009	-93.734%
2026-03-26	3.6600	3.6600	3.6600	3.6600	+11.246%	1	3,008	-93.169%
2026-03-25	3.2900	3.2900	3.2900	3.2900	-15.424%	21	3,007	-92.401%
2026-03-24	3.8300	3.8900	3.8300	3.8900	-0.256%	103	2,987	-93.573%
2026-03-17	3.8800	3.9000	3.8800	3.9000	+20.000%	4	2,884	-93.590%
2026-03-16	3.3000	3.3000	3.2500	3.2500	-7.932%	53	2,880	-92.308%
2026-03-12	3.5300	3.5300	3.5300	3.5300	-8.073%	1	2,827	-92.918%
2026-03-06	3.8000	3.8500	3.8000	3.8400	+5.205%	315	2,826	-93.490%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-1.882%	55	2,518	-93.151%
2026-03-02	3.7200	3.7200	3.7200	3.7200	+1.639%	20	2,463	-93.280%
2026-02-27	3.6200	3.6600	3.6200	3.6600	+4.571%	2	2,463	-93.169%
2026-02-26	3.7000	3.7000	3.5000	3.5000	-1.408%	802	2,462	-92.857%
2026-02-25	3.5500	3.5500	3.5500	3.5500	-8.974%	26	1,692	-92.958%
2026-02-23	3.9000	3.9000	3.9000	3.9000	+5.405%	22	1,692	-93.590%
2026-02-19	3.6500	3.7000	3.6500	3.7000	-5.852%	664	1,671	-93.243%
2026-02-17	3.9300	3.9300	3.9300	3.9300	+14.244%	1	1,008	-93.639%
2026-02-11	3.3500	3.4400	3.3500	3.4400	+15.436%	5	1,008	-92.733%
2026-02-09	3.0500	3.0600	2.9500	2.9800	-12.353%	16	1,003	-91.611%
2026-02-04	3.4000	3.4000	3.4000	3.4000	+12.211%	11	992	-92.647%
2026-01-30	3.1000	3.1000	3.0300	3.0300	+3.413%	2	992	-91.749%
2026-01-28	3.1100	3.1100	2.9300	2.9300	-18.611%	22	993	-91.468%
2026-01-27	3.5500	3.6000	3.5500	3.6000	-5.263%	294	994	-93.056%
2026-01-26	3.7500	3.8500	3.7500	3.8000	+10.145%	557	736	-93.421%
2026-01-23	3.5000	3.5200	3.4500	3.4500	+30.682%	22	193	-92.754%
2026-01-22	2.5800	2.6400	2.5800	2.6400	-6.383%	2	173	-90.530%
2026-01-21	2.7000	2.8700	2.5500	2.8200	-10.476%	13	171	-91.135%
2026-01-20	3.0200	3.2400	3.0200	3.1500	+2.606%	3	172	-92.063%
2026-01-16	3.0000	3.0700	3.0000	3.0700	-0.647%	8	178	-91.857%
2026-01-15	3.0500	3.1500	3.0200	3.0900	-6.364%	10	178	-91.909%
2026-01-14	3.2500	3.3000	3.2500	3.3000	0.000%	2	173	-92.424%
2026-01-13	3.4800	3.4800	3.3000	3.3000	-12.467%	25	175	-92.424%
2026-01-12	3.8500	3.8500	3.7100	3.7700	+3.571%	93	199	-93.369%
2026-01-09	3.6400	3.6400	3.6400	3.6400	-26.613%	25	135	-93.132%
2025-12-31	4.9600	4.9600	4.9600	4.9600	-7.978%	5	110	-94.960%
2025-12-26	5.1600	5.4900	5.1600	5.3900	+1.698%	26	110	-95.362%
2025-12-23	5.3000	5.3000	5.3000	5.3000	+2.913%	20	98	-95.283%
2025-12-15	5.2300	5.2300	5.1500	5.1500	+2.183%	2	98	-95.146%
2025-12-12	4.8600	5.0400	4.8600	5.0400	+12.000%	2	98	-95.040%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+2.273%	1	97	-94.444%
2025-12-05	4.2500	4.4000	4.2500	4.4000	-3.297%	37	96	-94.318%
2025-12-03	4.2000	4.5500	3.8800	4.5500	+9.375%	13	60	-94.505%
2025-12-02	4.0900	4.1600	4.0900	4.1600	-10.538%	2	64	-93.990%
2025-12-01	4.6500	4.6500	4.6500	4.6500	-9.709%	1	64	-94.624%
2025-11-28	5.1500	5.1500	5.1500	5.1500	-0.962%	1	65	-95.146%
2025-11-26	5.3000	5.3000	5.2000	5.2000	-3.704%	3	69	-95.192%
2025-11-24	5.9000	5.9600	5.1000	5.4000	-10.150%	7	69	-95.370%
2025-11-21	6.0100	6.0100	6.0100	6.0100	+8.288%	2	67	-95.840%
2025-11-20	5.5500	5.5500	5.5500	5.5500	-3.478%	4	68	-95.495%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+10.365%	1	64	-95.652%
2025-11-03	5.2100	5.2100	5.2100	5.2100	+2.157%	5	58	-95.202%
2025-10-31	5.1000	5.1000	5.1000	5.1000	-6.250%	1	58	-95.098%
2025-10-21	5.5300	5.5500	5.4400	5.4400	+2.642%	6	57	-95.404%
2025-10-20	5.3000	5.3000	5.3000	5.3000	-10.473%	1	56	-95.283%
2025-10-15	6.1500	6.3500	5.8600	5.9200	+19.596%	31	55	-95.777%
2025-10-14	4.9500	4.9500	4.9500	4.9500	-7.477%	3	55	-94.949%
2025-10-03	5.3500	5.3700	5.1000	5.3500	+0.943%	66	52	-95.327%
2025-10-02	5.5000	5.5000	4.1500	5.3000	-13.821%	60	21	-95.283%
2025-10-01	5.5500	6.1500	5.5500	6.1500	-0.646%	26	17	-95.935%
2025-09-26	5.8600	6.1900	5.8200	6.1900	-2.212%	18	17	-95.961%
2025-09-25	6.5700	6.5800	6.3300	6.3300	0.000%	22	10	-96.051%