Dark

INTC20270319P37
INTC Mar 19 2027 37.00 Put (INTC270319P00037000)
option OPRA

EOD

Sep 1, 2026

0.4200+5.000%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.4200	0.4200	0.4100	0.4200	+5.000%	11	4,190	0.000%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-16.667%	4	4,197	+5.000%
2026-08-28	0.4800	0.4800	0.4800	0.4800	-15.789%	1	4,201	-12.500%
2026-08-25	0.5700	0.5700	0.5700	0.5700	-12.308%	10	4,200	-26.316%
2026-08-24	0.5100	0.6600	0.5100	0.6500	+16.071%	15	4,200	-35.385%
2026-08-21	0.5600	0.5700	0.5600	0.5600	-9.677%	17	4,195	-25.000%
2026-08-20	0.6100	0.6200	0.6100	0.6200	+10.714%	21	4,200	-32.258%
2026-08-19	0.5600	0.5600	0.5200	0.5600	+7.692%	21	4,215	-25.000%
2026-08-18	0.6000	0.6000	0.5200	0.5200	-13.333%	23	4,214	-19.231%
2026-08-14	0.6000	0.6000	0.6000	0.6000	-28.571%	1	4,211	-30.000%
2026-08-11	0.8000	0.8600	0.7900	0.8400	-6.667%	21	4,211	-50.000%
2026-08-10	0.9000	0.9000	0.9000	0.9000	-1.099%	5	4,209	-53.333%
2026-08-07	0.9300	0.9500	0.9100	0.9100	-12.500%	12	4,214	-53.846%
2026-08-06	1.0400	1.0400	1.0400	1.0400	-25.714%	1	4,213	-59.615%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-11.950%	1	4,213	-70.000%
2026-07-29	1.7100	1.7700	1.5900	1.5900	+1.923%	24	4,213	-73.585%
2026-07-28	1.6000	1.6000	1.5600	1.5600	+15.556%	6	4,201	-73.077%
2026-07-27	1.3500	1.3500	1.3500	1.3500	-8.163%	5	4,200	-68.889%
2026-07-24	1.4700	1.4700	1.4700	1.4700	-0.676%	1	4,200	-71.429%
2026-07-23	1.4800	1.4800	1.4800	1.4800	+2.778%	1	4,199	-71.622%
2026-07-15	1.4300	1.4400	1.3100	1.4400	+13.386%	3	4,200	-70.833%
2026-07-14	1.2700	1.2700	1.2700	1.2700	-15.333%	2	4,199	-66.929%
2026-07-13	1.5000	1.5000	1.5000	1.5000	+2.041%	25	4,199	-72.000%
2026-07-10	1.4600	1.4700	1.4600	1.4700	+13.077%	2	4,224	-71.429%
2026-07-09	1.3000	1.3000	1.3000	1.3000	+1.563%	5	4,222	-67.692%
2026-07-06	1.2500	1.2800	1.2500	1.2800	+5.785%	40	4,222	-67.188%
2026-07-02	1.2500	1.3900	1.2100	1.2100	+13.084%	230	4,099	-65.289%
2026-06-30	1.0500	1.1000	1.0500	1.0700	-17.054%	190	4,099	-60.748%
2026-06-26	1.2400	1.3800	1.2100	1.2900	+3.200%	15	4,148	-67.442%
2026-06-24	1.2500	1.2500	1.2500	1.2500	+8.696%	1	4,149	-66.400%
2026-06-23	1.1500	1.1500	1.1100	1.1500	+7.477%	4	4,149	-63.478%
2026-06-22	1.0700	1.0700	1.0700	1.0700	-17.692%	1	4,149	-60.748%
2026-06-16	1.2500	1.3000	1.2500	1.3000	+27.451%	3	4,149	-67.692%
2026-06-15	1.1400	1.1400	1.0200	1.0200	-11.304%	10	4,152	-58.824%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-4.167%	20	4,161	-63.478%
2026-06-11	1.2000	1.2000	1.2000	1.2000	0.000%	10	4,181	-65.000%
2026-06-08	1.2000	1.2000	1.2000	1.2000	+9.091%	5	4,181	-65.000%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-12.698%	1	4,181	-61.818%
2026-06-01	1.2600	1.2600	1.2600	1.2600	+18.868%	1	4,181	-66.667%
2026-05-29	0.9500	1.0600	0.9500	1.0600	-6.195%	11	4,181	-60.377%
2026-05-28	1.1300	1.1300	1.1300	1.1300	+18.947%	2	4,181	-62.832%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-5.000%	10	4,179	-55.789%
2026-05-22	1.0200	1.0200	1.0000	1.0000	-1.961%	3	4,172	-58.000%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-18.400%	1	4,171	-58.824%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-4.580%	2	4,169	-66.400%
2026-05-18	1.3100	1.3100	1.3100	1.3100	-18.125%	1	4,169	-67.939%
2026-05-15	1.3000	1.6000	1.3000	1.6000	+25.000%	34	4,169	-73.750%
2026-05-14	1.2700	1.2800	1.2700	1.2800	-0.775%	21	4,167	-67.188%
2026-05-13	1.2000	1.3100	1.2000	1.2900	+10.256%	18	4,157	-67.442%
2026-05-12	1.3100	1.3500	1.1700	1.1700	-15.827%	4	4,157	-64.103%
2026-05-08	1.3900	1.3900	1.3900	1.3900	+6.923%	1	4,157	-69.784%
2026-05-07	1.3500	1.3500	1.3000	1.3000	-3.704%	24	4,157	-67.692%
2026-05-05	1.3500	1.3500	1.3500	1.3500	-12.338%	1	4,173	-68.889%
2026-05-04	1.4400	1.5400	1.4400	1.5400	+2.667%	6	4,172	-72.727%
2026-05-01	1.5000	1.5000	1.5000	1.5000	+2.041%	6	4,164	-72.000%
2026-04-29	1.4700	1.4700	1.4700	1.4700	-18.785%	7	4,164	-71.429%
2026-04-27	2.4000	2.4000	1.8100	1.8100	-4.737%	43	4,164	-76.796%
2026-04-24	1.8700	2.1400	1.8500	1.9000	-32.143%	169	4,124	-77.895%
2026-04-22	2.7200	2.8000	2.7200	2.8000	+5.660%	11	4,114	-85.000%
2026-04-20	2.6800	2.6800	2.6500	2.6500	+7.287%	44	4,104	-84.151%
2026-04-17	2.4500	2.4800	2.4500	2.4700	-3.516%	126	4,060	-82.996%
2026-04-16	2.7600	2.7700	2.5600	2.5600	-10.801%	37	4,088	-83.594%
2026-04-15	2.8200	2.8700	2.8200	2.8700	-6.515%	4	4,076	-85.366%
2026-04-10	3.3000	3.3000	3.0700	3.0700	-4.063%	16	4,079	-86.319%
2026-04-09	3.3300	3.3400	3.2000	3.2000	-6.706%	440	4,078	-86.875%
2026-04-08	4.0000	4.0000	3.4300	3.4300	-20.968%	18	3,708	-87.755%
2026-04-07	4.4000	4.4100	4.3200	4.3400	-6.667%	255	3,710	-90.323%
2026-04-06	4.6500	4.6500	4.6500	4.6500	-3.727%	10	3,657	-90.968%
2026-04-02	4.8300	4.8300	4.8300	4.8300	-3.400%	1	3,657	-91.304%
2026-04-01	5.0500	5.1000	4.9000	5.0000	-19.355%	13	3,657	-91.600%
2026-03-31	6.2500	6.2500	6.2000	6.2000	-3.876%	135	3,648	-93.226%
2026-03-30	6.4700	6.4700	6.4500	6.4500	+4.032%	401	3,513	-93.488%
2026-03-27	6.1500	6.2000	6.0000	6.2000	+14.815%	12	3,114	-93.226%
2026-03-26	5.3400	5.4000	5.3400	5.4000	+5.882%	27	3,107	-92.222%
2026-03-25	5.1500	5.2500	5.0000	5.1000	-13.559%	281	3,119	-91.765%
2026-03-24	6.0000	6.0500	5.9000	5.9000	+0.855%	36	3,127	-92.881%
2026-03-23	5.8000	5.9000	5.6500	5.8500	-2.500%	41	3,099	-92.821%
2026-03-20	5.7000	6.0000	5.5500	6.0000	+8.108%	34	3,076	-93.000%
2026-03-19	5.7000	5.7000	5.5500	5.5500	-0.893%	112	3,078	-92.432%
2026-03-18	6.0500	6.0500	5.5500	5.6000	-4.274%	108	3,177	-92.500%
2026-03-17	5.6500	5.9500	5.6500	5.8500	+9.346%	13	3,120	-92.821%
2026-03-16	5.1500	5.3500	4.8200	5.3500	-5.310%	13	3,119	-92.150%
2026-03-13	5.4500	5.6500	5.4500	5.6500	+10.784%	11	3,115	-92.566%
2026-03-11	5.4500	5.4500	4.9500	5.1000	-2.857%	289	3,113	-91.765%
2026-03-10	5.0000	5.4500	5.0000	5.2500	-12.646%	51	3,111	-92.000%
2026-03-09	6.0100	6.0100	6.0100	6.0100	+1.864%	3	3,071	-93.012%
2026-03-06	5.8000	5.9000	5.8000	5.9000	+5.357%	22	3,075	-92.881%
2026-03-05	5.6500	5.6500	5.5000	5.6000	+1.818%	16	3,080	-92.500%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-12.000%	3	3,080	-92.364%
2026-03-03	6.2500	6.3500	6.0500	6.2500	+9.649%	140	3,083	-93.280%
2026-03-02	5.8500	5.8500	5.6500	5.7000	+0.885%	12	3,083	-92.632%
2026-02-27	5.4000	5.7000	5.2500	5.6500	+0.893%	12	3,081	-92.566%
2026-02-26	5.3500	5.8000	5.3500	5.6000	+3.704%	16	3,077	-92.500%
2026-02-25	5.5500	5.5500	5.3700	5.4000	-5.097%	35	3,095	-92.222%
2026-02-24	5.6900	5.6900	5.6900	5.6900	-5.167%	2	3,095	-92.619%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+5.263%	50	3,093	-93.000%
2026-02-19	5.8000	5.8000	5.6500	5.7000	0.000%	47	3,093	-92.632%
2026-02-18	5.7000	5.7000	5.7000	5.7000	-3.553%	1	3,046	-92.632%
2026-02-17	5.9100	5.9100	5.9100	5.9100	+4.602%	1	3,046	-92.893%
2026-02-12	5.6500	5.6500	5.6500	5.6500	+6.604%	10	3,045	-92.566%
2026-02-10	5.3000	5.3000	5.3000	5.3000	+10.879%	2	3,055	-92.075%
2026-02-09	4.7800	4.7800	4.7800	4.7800	-7.184%	1	3,057	-91.213%
2026-02-05	5.0300	5.1500	5.0300	5.1500	-0.387%	252	3,058	-91.845%
2026-02-04	5.1700	5.1700	5.1700	5.1700	+6.598%	1	2,906	-91.876%
2026-01-29	4.9900	4.9900	4.8500	4.8500	-1.020%	202	2,905	-91.340%
2026-01-28	4.8900	4.9000	4.8900	4.9000	-13.732%	50	2,707	-91.429%
2026-01-27	5.6500	5.7500	5.6500	5.6800	-6.116%	15	2,747	-92.606%
2026-01-26	5.9800	6.1000	5.9800	6.0500	+10.000%	16	2,732	-93.058%
2026-01-23	5.2300	5.6200	5.1300	5.5000	+30.952%	282	2,721	-92.364%
2026-01-22	4.2500	4.2500	4.1500	4.2000	-1.176%	4	2,525	-90.000%
2026-01-21	4.6500	4.6500	4.2000	4.2500	-14.487%	10	2,527	-90.118%
2026-01-20	4.7300	4.9700	4.5000	4.9700	-3.495%	13	2,522	-91.549%
2026-01-16	5.0100	5.1500	5.0100	5.1500	-6.364%	2	2,511	-91.845%
2026-01-14	5.5000	5.5000	5.5000	5.5000	+6.589%	1	2,511	-92.364%
2026-01-13	5.3200	5.4600	5.0200	5.1600	-11.795%	353	2,511	-91.860%
2026-01-12	6.0000	6.0000	5.7000	5.8500	-1.681%	344	2,346	-92.821%
2026-01-09	5.7500	6.1500	5.7500	5.9500	-13.392%	5	2,326	-92.941%
2026-01-08	6.8700	6.8700	6.8700	6.8700	+12.993%	1	2,330	-93.886%
2026-01-07	6.1800	6.1800	5.8600	6.0800	-15.556%	33	2,331	-93.092%
2026-01-06	7.2000	7.2000	7.2000	7.2000	+1.839%	3	2,362	-94.167%
2026-01-05	6.9900	7.0700	6.9900	7.0700	-2.483%	46	2,343	-94.059%
2026-01-02	7.2500	7.2500	7.2500	7.2500	-8.575%	3	2,343	-94.207%
2025-12-29	7.9300	7.9300	7.9300	7.9300	+1.019%	2	2,346	-94.704%
2025-12-24	7.9900	7.9900	7.8500	7.8500	-1.998%	2	2,344	-94.650%
2025-12-23	8.0100	8.0100	8.0100	8.0100	+0.125%	15	2,344	-94.757%
2025-12-22	8.0000	8.0000	8.0000	8.0000	+4.439%	2	2,329	-94.750%
2025-12-19	7.9000	7.9000	7.6600	7.6600	-4.845%	4	2,331	-94.517%
2025-12-18	8.0500	8.0500	8.0500	8.0500	-1.949%	1	2,329	-94.783%
2025-12-17	8.2100	8.2100	8.2100	8.2100	+5.256%	5	2,328	-94.884%
2025-12-16	7.7200	7.8000	7.7200	7.8000	-4.412%	2	2,329	-94.615%
2025-12-15	7.6600	8.1600	7.6600	8.1600	+5.974%	10	2,327	-94.853%
2025-12-11	7.7000	7.7000	7.7000	7.7000	-0.645%	1	2,325	-94.545%
2025-12-08	7.7500	7.7500	7.7500	7.7500	+17.602%	3	2,325	-94.581%
2025-12-05	6.5900	6.5900	6.5900	6.5900	-6.789%	3	2,328	-93.627%
2025-12-04	6.5500	7.0700	6.5500	7.0700	+11.339%	79	2,325	-94.059%
2025-12-03	6.5900	6.5900	6.3500	6.3500	-2.308%	2	2,321	-93.386%
2025-12-02	6.2500	6.5000	6.2500	6.5000	-3.704%	3	2,323	-93.538%
2025-12-01	6.7500	6.7500	6.7500	6.7500	-10.596%	1	2,320	-93.778%
2025-11-26	8.0500	8.0500	7.5500	7.5500	-9.036%	8	2,323	-94.437%
2025-11-25	8.2000	8.3000	8.2000	8.3000	-1.775%	3	2,323	-94.940%
2025-11-24	8.3000	8.4500	8.3000	8.4500	-7.650%	27	2,320	-95.030%
2025-11-21	9.1500	9.1500	9.1500	9.1500	+4.571%	30	2,320	-95.410%
2025-11-20	8.8000	8.8000	8.7500	8.7500	-3.315%	2	2,350	-95.200%
2025-11-19	9.0500	9.0500	9.0500	9.0500	-0.549%	100	2,348	-95.359%
2025-11-18	9.1000	9.1000	9.1000	9.1000	+5.202%	30	2,348	-95.385%
2025-11-13	8.6500	8.6500	8.6500	8.6500	+9.355%	1,150	2,318	-95.145%
2025-11-12	7.9100	7.9100	7.9100	7.9100	-5.269%	440	1,168	-94.690%
2025-11-07	8.2100	8.3500	8.2100	8.3500	+1.829%	2	750	-94.970%
2025-11-05	8.2500	8.2500	8.2000	8.2000	-5.963%	2	750	-94.878%
2025-11-04	8.0000	8.7200	8.0000	8.7200	+15.497%	2	749	-95.183%
2025-10-27	7.5500	7.5500	7.5500	7.5500	-12.413%	30	757	-94.437%
2025-10-23	8.3400	8.9500	7.9800	8.6200	+5.122%	28	757	-95.128%
2025-10-17	8.5600	8.6000	8.2000	8.2000	-0.606%	3	753	-94.878%
2025-10-10	7.6000	8.2500	7.6000	8.2500	-1.198%	36	750	-94.909%
2025-10-08	8.1500	8.3800	8.1500	8.3500	+3.470%	756	751	-94.970%
2025-10-07	7.9000	10.4500	7.9000	8.0700	-3.584%	19	102	-94.796%
2025-10-06	8.2800	8.3700	8.2800	8.3700	+5.283%	2	106	-94.982%
2025-10-03	7.9500	7.9500	7.9500	7.9500	-0.376%	25	106	-94.717%
2025-10-02	8.0500	8.0600	7.9800	7.9800	-15.376%	26	111	-94.737%
2025-09-30	9.4000	9.4300	9.2800	9.4300	+4.778%	57	86	-95.546%
2025-09-29	9.1500	9.1500	9.0000	9.0000	+1.695%	19	86	-95.333%
2025-09-26	9.0000	9.0000	8.8500	8.8500	-6.349%	50	80	-95.254%
2025-09-25	9.4500	9.4500	9.4500	9.4500	0.000%	30	30	-95.556%