Dark

INTC20270319P35
INTC Mar 19 2027 35.00 Put (INTC270319P00035000)
option OPRA

EOD

Jul 16, 2026

1.38+14.050%(+0.17)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2100	1.3800	1.2100	1.3800	+14.050%	10	3,321	0.000%
2026-07-15	1.1900	1.2100	1.1900	1.2100	+11.009%	5	3,312	+14.050%
2026-07-14	1.0900	1.0900	1.0900	1.0900	-9.167%	2	3,307	+26.606%
2026-07-13	1.2000	1.2000	1.2000	1.2000	-8.397%	1	3,305	+15.000%
2026-07-08	1.3100	1.3100	1.3100	1.3100	-2.963%	20	3,304	+5.344%
2026-07-07	1.3000	1.3500	1.3000	1.3500	+27.358%	3	3,324	+2.222%
2026-07-06	1.0800	1.1000	1.0600	1.0600	-3.636%	288	3,323	+30.189%
2026-07-02	1.0100	1.1000	1.0100	1.1000	+5.769%	6	3,613	+25.455%
2026-07-01	1.0400	1.0400	1.0400	1.0400	+15.556%	1	3,613	+32.692%
2026-06-30	0.9100	0.9600	0.8900	0.9000	-16.667%	31	3,612	+53.333%
2026-06-29	1.0100	1.0800	0.8600	1.0800	-4.425%	52	3,612	+27.778%
2026-06-26	1.0600	1.1500	0.9700	1.1300	+25.556%	24	3,592	+22.124%
2026-06-22	0.9000	0.9000	0.9000	0.9000	-5.263%	4	3,588	+53.333%
2026-06-18	0.9000	1.1400	0.9000	0.9500	-14.414%	36	3,559	+45.263%
2026-06-16	1.2000	1.2000	1.1100	1.1100	+38.750%	5	3,559	+24.324%
2026-06-15	0.7800	0.8000	0.7800	0.8000	-27.928%	3	3,555	+72.500%
2026-06-09	1.1400	1.1400	1.0400	1.1100	+3.738%	4	3,542	+24.324%
2026-06-05	1.0900	1.0900	1.0500	1.0700	+24.419%	8	3,543	+28.972%
2026-06-04	0.8600	0.8600	0.8600	0.8600	+8.861%	3	3,539	+60.465%
2026-05-29	0.7900	0.7900	0.7900	0.7900	-1.250%	1	3,536	+74.684%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-13.978%	1	3,535	+72.500%
2026-05-27	0.9300	0.9300	0.9300	0.9300	+1.087%	4	3,535	+48.387%
2026-05-26	0.9000	0.9900	0.9000	0.9200	+2.222%	3	3,539	+50.000%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-5.263%	1	3,540	+53.333%
2026-05-21	0.8700	0.9500	0.8700	0.9500	+5.556%	95	3,541	+45.263%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-21.739%	10	3,541	+53.333%
2026-05-19	1.1500	1.1500	1.1500	1.1500	+15.000%	10	3,528	+20.000%
2026-05-18	1.1000	1.1400	0.9500	1.0000	-7.407%	25	3,528	+38.000%
2026-05-14	1.0800	1.0800	1.0800	1.0800	+3.846%	1	3,528	+27.778%
2026-05-12	1.0900	1.0900	1.0400	1.0400	+0.971%	2	3,528	+32.692%
2026-05-11	1.2000	1.2000	1.0300	1.0300	-13.445%	11	3,528	+33.981%
2026-05-08	1.1000	1.1900	1.1000	1.1900	-0.833%	16	3,537	+15.966%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+15.385%	1	3,537	+15.000%
2026-05-06	1.0500	1.0500	1.0400	1.0400	-11.864%	2	3,537	+32.692%
2026-05-05	1.1500	1.2600	1.1500	1.1800	-4.065%	4	3,535	+16.949%
2026-05-04	1.2300	1.2300	1.2300	1.2300	-3.150%	3	3,538	+12.195%
2026-05-01	1.2500	1.2700	1.2500	1.2700	-2.308%	9	3,547	+8.661%
2026-04-30	1.3100	1.3100	1.3000	1.3000	0.000%	10	3,547	+6.154%
2026-04-29	1.3900	1.4500	1.1600	1.3000	-10.959%	25	3,552	+6.154%
2026-04-27	1.4000	1.6100	1.4000	1.4600	-8.750%	28	3,557	-5.479%
2026-04-24	2.1000	2.1000	1.5700	1.6000	-28.251%	24	3,531	-13.750%
2026-04-23	2.2300	2.2300	2.2300	2.2300	-0.889%	20	3,540	-38.117%
2026-04-22	2.2500	2.2500	2.2500	2.2500	-4.255%	2	3,560	-38.667%
2026-04-21	2.3500	2.3500	2.3500	2.3500	+4.444%	1	3,561	-41.277%
2026-04-20	1.8700	2.2500	1.8700	2.2500	+1.810%	59	3,561	-38.667%
2026-04-17	1.9300	2.2500	1.8500	2.2100	0.000%	201	3,564	-37.557%
2026-04-16	2.2000	2.4100	2.2000	2.2100	-8.678%	32	3,500	-37.557%
2026-04-15	2.3900	2.5500	2.3900	2.4200	-2.024%	40	3,528	-42.975%
2026-04-13	2.4600	2.5000	2.4500	2.4700	-4.633%	4	3,523	-44.130%
2026-04-10	2.8400	2.8400	2.5000	2.5900	-2.264%	75	3,522	-46.718%
2026-04-09	2.7500	2.7500	2.6300	2.6500	-13.115%	15	3,485	-47.925%
2026-04-08	3.0700	3.1700	2.9800	3.0500	-14.804%	19	3,493	-54.754%
2026-04-07	3.7000	3.7000	3.5800	3.5800	-11.605%	40	3,501	-61.453%
2026-04-06	4.0000	4.1000	4.0000	4.0500	-3.110%	6	3,513	-65.926%
2026-04-02	4.8000	4.8000	4.1800	4.1800	-0.476%	5	3,520	-66.986%
2026-04-01	4.3500	4.3500	4.2000	4.2000	-14.286%	4	3,520	-67.143%
2026-03-31	5.4400	5.4400	4.9000	4.9000	-13.732%	124	3,519	-71.837%
2026-03-30	5.3500	5.7500	5.2900	5.6800	+8.604%	16	3,419	-75.704%
2026-03-27	5.1500	5.2300	5.1500	5.2300	+4.600%	2	3,417	-73.614%
2026-03-26	4.5500	5.0000	4.5500	5.0000	-0.990%	14	3,419	-72.400%
2026-03-24	5.1000	5.1000	5.0500	5.0500	+2.020%	2	3,407	-72.673%
2026-03-20	4.9500	4.9500	4.9500	4.9500	+1.020%	5	3,407	-72.121%
2026-03-18	4.9500	4.9500	4.9000	4.9000	-0.407%	159	3,412	-71.837%
2026-03-17	4.9200	4.9200	4.9200	4.9200	-1.600%	5	3,293	-71.951%
2026-03-16	5.0000	5.0000	5.0000	5.0000	+7.759%	40	3,288	-72.400%
2026-03-12	4.5000	4.7000	4.5000	4.6400	+7.907%	112	3,328	-70.259%
2026-03-11	4.0500	4.3500	4.0500	4.3000	-2.715%	16	3,230	-67.907%
2026-03-10	4.3500	4.4200	4.3500	4.4200	-12.475%	9	3,239	-68.778%
2026-03-09	5.3000	5.4000	5.0300	5.0500	+2.227%	436	3,232	-72.673%
2026-03-06	4.9400	4.9400	4.9400	4.9400	+3.564%	200	2,811	-72.065%
2026-03-05	4.7000	4.7700	4.6500	4.7700	+2.581%	108	2,611	-71.069%
2026-03-04	5.2000	5.2000	4.6500	4.6500	-7.371%	52	2,510	-70.323%
2026-03-03	5.5000	5.5000	5.0200	5.0200	+6.809%	9	2,459	-72.510%
2026-02-27	4.7000	4.7000	4.7000	4.7000	-7.115%	10	2,450	-70.638%
2026-02-20	5.0600	5.0600	5.0600	5.0600	+10.965%	1	2,440	-72.727%
2026-02-18	4.5600	4.5600	4.5600	4.5600	-4.802%	5	2,439	-69.737%
2026-02-17	4.7900	4.7900	4.7900	4.7900	+4.130%	1	2,444	-71.190%
2026-02-13	5.0000	5.0000	4.6000	4.6000	-1.075%	10	2,445	-70.000%
2026-02-12	4.5300	4.6500	4.5300	4.6500	-0.428%	312	2,445	-70.323%
2026-02-10	4.2500	4.6700	4.2500	4.6700	+11.722%	30	2,199	-70.450%
2026-02-09	4.1500	4.1800	4.1500	4.1800	+1.951%	172	2,174	-66.986%
2026-02-06	4.1000	4.1000	4.1000	4.1000	-4.429%	1	2,176	-66.341%
2026-02-05	4.2900	4.2900	4.2900	4.2900	+3.373%	3	2,177	-67.832%
2026-02-04	4.2000	4.2000	4.1500	4.1500	-2.582%	330	2,177	-66.747%
2026-02-03	3.8500	4.2600	3.8500	4.2600	+6.500%	5	1,901	-67.606%
2026-02-02	4.1000	4.1000	4.0000	4.0000	-11.111%	93	1,901	-65.500%
2026-01-30	4.3000	4.5000	4.3000	4.5000	+7.143%	289	1,810	-69.333%
2026-01-29	4.3000	4.3000	4.2000	4.2000	-2.326%	11	1,523	-67.143%
2026-01-28	4.1800	4.3000	4.1800	4.3000	-10.417%	11	1,525	-67.907%
2026-01-27	4.9000	4.9000	4.7200	4.8000	-4.950%	33	1,524	-71.250%
2026-01-26	4.9500	5.1600	4.9500	5.0500	+8.602%	67	1,513	-72.673%
2026-01-23	4.5200	4.6500	4.4000	4.6500	+29.526%	28	1,460	-70.323%
2026-01-22	3.5500	3.5900	3.5000	3.5900	+0.279%	23	1,466	-61.560%
2026-01-21	3.7000	3.7500	3.5800	3.5800	-14.149%	19	1,453	-61.453%
2026-01-20	3.9900	4.1700	3.9500	4.1700	-3.023%	12	1,447	-66.906%
2026-01-16	4.2000	4.3800	4.2000	4.3000	+5.134%	14	1,433	-67.907%
2026-01-15	3.9800	4.1700	3.5300	4.0900	-4.439%	45	1,433	-66.259%
2026-01-14	4.3000	4.3500	4.2800	4.2800	-5.934%	160	1,431	-67.757%
2026-01-13	4.6700	4.6700	4.5000	4.5500	-6.571%	4	1,429	-69.670%
2026-01-12	4.8500	4.9000	4.8500	4.8700	+1.458%	4	1,427	-71.663%
2026-01-09	4.1000	4.9700	4.1000	4.8000	-14.894%	12	1,425	-71.250%
2026-01-08	5.5000	5.6400	5.5000	5.6400	+8.462%	21	1,418	-75.532%
2026-01-07	5.6500	5.6500	5.1900	5.2000	-13.333%	57	1,397	-73.462%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-5.808%	10	1,370	-77.000%
2026-01-02	7.1000	7.1100	6.3700	6.3700	-6.871%	5	1,370	-78.336%
2025-12-24	7.0700	7.0700	6.2200	6.8400	-0.146%	7	1,365	-79.825%
2025-12-23	6.8500	6.8500	6.8500	6.8500	+3.008%	2	1,365	-79.854%
2025-12-19	6.7400	6.7400	5.0900	6.6500	-4.591%	14	1,363	-79.248%
2025-12-18	7.0000	7.0000	6.8000	6.9700	-0.853%	58	1,368	-80.201%
2025-12-17	6.6700	7.1000	6.6700	7.0300	+5.240%	139	1,310	-80.370%
2025-12-16	6.7100	6.7100	6.6800	6.6800	+8.091%	4	1,304	-79.341%
2025-12-11	6.1800	6.1800	6.1800	6.1800	+3.866%	1	1,304	-77.670%
2025-12-10	5.9500	5.9500	5.9500	5.9500	+1.536%	1	1,304	-76.807%
2025-12-09	5.8600	5.8600	5.8600	5.8600	+2.807%	1	1,304	-76.451%
2025-12-05	5.6700	6.0500	5.3300	5.7000	-4.202%	11	1,303	-75.789%
2025-12-04	5.9500	5.9500	5.9500	5.9500	-0.168%	2	1,297	-76.807%
2025-12-01	5.9600	5.9600	5.9600	5.9600	-13.873%	1	1,297	-76.846%
2025-11-26	6.8500	6.9200	6.8500	6.9200	-14.778%	5	1,297	-80.058%
2025-11-21	8.1200	8.1200	8.1200	8.1200	+14.366%	1	1,297	-83.005%
2025-11-20	7.1500	7.1500	7.1000	7.1000	-7.190%	14	1,297	-80.563%
2025-11-19	7.4500	7.8500	7.4500	7.6500	+1.459%	102	1,283	-81.961%
2025-11-17	7.5400	7.5400	7.5400	7.5400	-3.949%	1	1,201	-81.698%
2025-11-14	7.5000	7.8500	7.4500	7.8500	+11.823%	782	1,200	-82.420%
2025-11-13	7.0200	7.0200	7.0200	7.0200	+2.332%	170	419	-80.342%
2025-11-12	6.8500	6.8600	6.8500	6.8600	+0.146%	5	244	-79.883%
2025-11-11	6.8500	6.8500	6.8500	6.8500	-3.792%	5	244	-79.854%
2025-11-07	7.1000	7.1200	7.1000	7.1200	+17.686%	2	244	-80.618%
2025-10-30	6.0500	6.0500	6.0500	6.0500	+0.498%	4	244	-77.190%
2025-10-28	6.2700	6.3000	5.8000	6.0200	-4.140%	14	248	-77.076%
2025-10-24	6.3000	6.3000	6.1000	6.2800	-12.168%	15	242	-78.025%
2025-10-23	7.4100	7.4100	7.1000	7.1500	-5.172%	16	257	-80.699%
2025-10-22	6.9600	8.3900	6.9600	7.5400	-1.438%	65	242	-81.698%
2025-10-17	7.6200	7.6500	7.6100	7.6500	+2.961%	30	191	-81.961%
2025-10-16	7.5300	7.5300	7.4300	7.4300	+3.051%	3	217	-81.427%
2025-10-15	7.2100	7.2100	7.2100	7.2100	-6.364%	2	218	-80.860%
2025-10-14	7.9800	7.9800	7.5500	7.7000	+6.944%	36	216	-82.078%
2025-10-10	6.8000	7.2000	6.8000	7.2000	+3.896%	100	186	-80.833%
2025-10-09	6.8500	7.4000	6.8500	6.9300	+0.727%	15	179	-80.087%
2025-10-08	7.1700	8.0000	6.8600	6.8800	-12.911%	50	178	-79.942%
2025-10-07	6.5500	7.9000	6.4500	7.9000	+11.268%	11	138	-82.532%
2025-10-06	6.6500	7.1000	6.6500	7.1000	+3.650%	112	139	-80.563%
2025-10-03	7.0000	7.0000	6.8500	6.8500	-0.725%	6	57	-79.854%
2025-10-02	7.2000	7.2000	6.8500	6.9000	-6.757%	13	55	-80.000%
2025-10-01	7.4700	7.4700	7.4000	7.4000	-6.918%	22	45	-81.351%
2025-09-29	7.8000	7.9500	7.7500	7.9500	+4.468%	36	47	-82.642%
2025-09-26	7.5000	7.6100	7.5000	7.6100	-15.444%	22	25	-81.866%
2025-09-24	9.0000	9.0000	9.0000	9.0000	0.000%	4	4	-84.667%