Dark

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

Inactive

Jul 7, 2026

0.9800+6.522%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.9800	0.9800	0.9800	0.9800	+6.522%	2	3,564	0.000%
2026-06-26	0.9700	0.9700	0.8600	0.9200	+12.195%	10	3,562	+6.522%
2026-06-24	0.8200	0.8200	0.8200	0.8200	+2.500%	1	3,562	+19.512%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-11.111%	20	3,543	+22.500%
2026-06-16	0.6800	0.9000	0.6800	0.9000	+16.883%	3	3,543	+8.889%
2026-06-12	1.0500	1.0500	0.7700	0.7700	-14.444%	3	3,542	+27.273%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+34.328%	1	3,543	+8.889%
2026-06-04	0.6700	0.6700	0.6700	0.6700	-18.293%	1	3,543	+46.269%
2026-05-14	0.8200	0.8200	0.8200	0.8200	+5.128%	1	3,543	+19.512%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-12.360%	1	3,543	+25.641%
2026-05-11	0.9200	0.9200	0.8900	0.8900	+2.299%	2	3,543	+10.112%
2026-05-08	0.6000	0.8700	0.6000	0.8700	-11.224%	3	3,543	+12.644%
2026-05-04	0.9800	0.9800	0.9800	0.9800	0.000%	3	3,543	0.000%
2026-04-29	1.1100	1.1100	0.9000	0.9800	-2.000%	175	3,546	0.000%
2026-04-28	1.2000	1.2000	1.0000	1.0000	-16.667%	4	3,703	-2.000%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+0.840%	25	3,701	-18.333%
2026-04-24	1.1700	1.1900	1.1700	1.1900	-26.087%	2	3,726	-17.647%
2026-04-21	1.6100	1.6100	1.6100	1.6100	-3.012%	1	3,727	-39.130%
2026-04-20	1.6700	1.6700	1.0600	1.6600	+2.469%	31	3,727	-40.964%
2026-04-17	1.5600	1.7400	1.5600	1.6200	-19.802%	6	3,706	-39.506%
2026-04-14	2.0200	2.0200	2.0200	2.0200	+4.663%	5	3,711	-51.485%
2026-04-10	2.0000	2.0000	1.9300	1.9300	-8.095%	4	3,716	-49.223%
2026-04-09	2.1200	2.1200	2.0700	2.1000	-4.545%	32	3,714	-53.333%
2026-04-08	2.4000	2.4000	2.2000	2.2000	-22.535%	2	3,744	-55.455%
2026-04-07	2.9500	2.9500	2.7700	2.8400	-3.729%	25	3,746	-65.493%
2026-04-06	2.9400	2.9500	2.9400	2.9500	-8.669%	7	3,765	-66.780%
2026-04-01	3.2300	3.2300	3.2300	3.2300	-12.703%	1	3,770	-69.659%
2026-03-31	4.0900	4.1500	3.7000	3.7000	-5.612%	763	3,769	-73.514%
2026-03-30	3.9200	3.9200	3.9200	3.9200	-1.754%	2	3,011	-75.000%
2026-03-27	3.9900	3.9900	3.9900	3.9900	+9.016%	1	3,009	-75.439%
2026-03-26	3.6600	3.6600	3.6600	3.6600	+11.246%	1	3,008	-73.224%
2026-03-25	3.2900	3.2900	3.2900	3.2900	-15.424%	21	3,007	-70.213%
2026-03-24	3.8300	3.8900	3.8300	3.8900	-0.256%	103	2,987	-74.807%
2026-03-17	3.8800	3.9000	3.8800	3.9000	+20.000%	4	2,884	-74.872%
2026-03-16	3.3000	3.3000	3.2500	3.2500	-7.932%	53	2,880	-69.846%
2026-03-12	3.5300	3.5300	3.5300	3.5300	-8.073%	1	2,827	-72.238%
2026-03-06	3.8000	3.8500	3.8000	3.8400	+5.205%	315	2,826	-74.479%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-1.882%	55	2,518	-73.151%
2026-03-02	3.7200	3.7200	3.7200	3.7200	+1.639%	20	2,463	-73.656%
2026-02-27	3.6200	3.6600	3.6200	3.6600	+4.571%	2	2,463	-73.224%
2026-02-26	3.7000	3.7000	3.5000	3.5000	-1.408%	802	2,462	-72.000%
2026-02-25	3.5500	3.5500	3.5500	3.5500	-8.974%	26	1,692	-72.394%
2026-02-23	3.9000	3.9000	3.9000	3.9000	+5.405%	22	1,692	-74.872%
2026-02-19	3.6500	3.7000	3.6500	3.7000	-5.852%	664	1,671	-73.514%
2026-02-17	3.9300	3.9300	3.9300	3.9300	+14.244%	1	1,008	-75.064%
2026-02-11	3.3500	3.4400	3.3500	3.4400	+15.436%	5	1,008	-71.512%
2026-02-09	3.0500	3.0600	2.9500	2.9800	-12.353%	16	1,003	-67.114%
2026-02-04	3.4000	3.4000	3.4000	3.4000	+12.211%	11	992	-71.176%
2026-01-30	3.1000	3.1000	3.0300	3.0300	+3.413%	2	992	-67.657%
2026-01-28	3.1100	3.1100	2.9300	2.9300	-18.611%	22	993	-66.553%
2026-01-27	3.5500	3.6000	3.5500	3.6000	-5.263%	294	994	-72.778%
2026-01-26	3.7500	3.8500	3.7500	3.8000	+10.145%	557	736	-74.211%
2026-01-23	3.5000	3.5200	3.4500	3.4500	+30.682%	22	193	-71.594%
2026-01-22	2.5800	2.6400	2.5800	2.6400	-6.383%	2	173	-62.879%
2026-01-21	2.7000	2.8700	2.5500	2.8200	-10.476%	13	171	-65.248%
2026-01-20	3.0200	3.2400	3.0200	3.1500	+2.606%	3	172	-68.889%
2026-01-16	3.0000	3.0700	3.0000	3.0700	-0.647%	8	178	-68.078%
2026-01-15	3.0500	3.1500	3.0200	3.0900	-6.364%	10	178	-68.285%
2026-01-14	3.2500	3.3000	3.2500	3.3000	0.000%	2	173	-70.303%
2026-01-13	3.4800	3.4800	3.3000	3.3000	-12.467%	25	175	-70.303%
2026-01-12	3.8500	3.8500	3.7100	3.7700	+3.571%	93	199	-74.005%
2026-01-09	3.6400	3.6400	3.6400	3.6400	-26.613%	25	135	-73.077%
2025-12-31	4.9600	4.9600	4.9600	4.9600	-7.978%	5	110	-80.242%
2025-12-26	5.1600	5.4900	5.1600	5.3900	+1.698%	26	110	-81.818%
2025-12-23	5.3000	5.3000	5.3000	5.3000	+2.913%	20	98	-81.509%
2025-12-15	5.2300	5.2300	5.1500	5.1500	+2.183%	2	98	-80.971%
2025-12-12	4.8600	5.0400	4.8600	5.0400	+12.000%	2	98	-80.556%
2025-12-08	4.5000	4.5000	4.5000	4.5000	+2.273%	1	97	-78.222%
2025-12-05	4.2500	4.4000	4.2500	4.4000	-3.297%	37	96	-77.727%
2025-12-03	4.2000	4.5500	3.8800	4.5500	+9.375%	13	60	-78.462%
2025-12-02	4.0900	4.1600	4.0900	4.1600	-10.538%	2	64	-76.442%
2025-12-01	4.6500	4.6500	4.6500	4.6500	-9.709%	1	64	-78.925%
2025-11-28	5.1500	5.1500	5.1500	5.1500	-0.962%	1	65	-80.971%
2025-11-26	5.3000	5.3000	5.2000	5.2000	-3.704%	3	69	-81.154%
2025-11-24	5.9000	5.9600	5.1000	5.4000	-10.150%	7	69	-81.852%
2025-11-21	6.0100	6.0100	6.0100	6.0100	+8.288%	2	67	-83.694%
2025-11-20	5.5500	5.5500	5.5500	5.5500	-3.478%	4	68	-82.342%
2025-11-17	5.7500	5.7500	5.7500	5.7500	+10.365%	1	64	-82.957%
2025-11-03	5.2100	5.2100	5.2100	5.2100	+2.157%	5	58	-81.190%
2025-10-31	5.1000	5.1000	5.1000	5.1000	-6.250%	1	58	-80.784%
2025-10-21	5.5300	5.5500	5.4400	5.4400	+2.642%	6	57	-81.985%
2025-10-20	5.3000	5.3000	5.3000	5.3000	-10.473%	1	56	-81.509%
2025-10-15	6.1500	6.3500	5.8600	5.9200	+19.596%	31	55	-83.446%
2025-10-14	4.9500	4.9500	4.9500	4.9500	-7.477%	3	55	-80.202%
2025-10-03	5.3500	5.3700	5.1000	5.3500	+0.943%	66	52	-81.682%
2025-10-02	5.5000	5.5000	4.1500	5.3000	-13.821%	60	21	-81.509%
2025-10-01	5.5500	6.1500	5.5500	6.1500	-0.646%	26	17	-84.065%
2025-09-26	5.8600	6.1900	5.8200	6.1900	-2.212%	18	17	-84.168%
2025-09-25	6.5700	6.5800	6.3300	6.3300	0.000%	22	10	-84.518%