Dark

INTC20270319P40
INTC Mar 19 2027 40.00 Put (INTC270319P00040000)
option OPRA

EOD

Jul 16, 2026

2.03+16.000%(+0.28)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8600	2.0300	1.7700	2.0300	+16.000%	71	3,128	0.000%
2026-07-13	1.7500	1.7500	1.7500	1.7500	-5.405%	1	3,127	+16.000%
2026-07-08	1.7900	1.8600	1.7900	1.8500	-2.632%	24	3,126	+9.730%
2026-07-07	1.7800	1.9000	1.7800	1.9000	+22.581%	20	3,122	+6.842%
2026-07-06	1.4700	1.5500	1.4700	1.5500	-8.824%	11	3,121	+30.968%
2026-07-02	1.6500	1.7000	1.6400	1.7000	+27.820%	13	3,116	+19.412%
2026-06-30	1.3000	1.3500	1.2800	1.3300	-6.993%	98	3,116	+52.632%
2026-06-29	1.5700	1.5700	1.3400	1.4300	-7.143%	142	3,148	+41.958%
2026-06-26	1.5900	1.6300	1.4500	1.5400	-0.645%	31	3,162	+31.818%
2026-06-24	1.5500	1.5500	1.5500	1.5500	+17.424%	1	3,165	+30.968%
2026-06-22	1.3300	1.4900	1.3100	1.3200	-2.222%	16	3,165	+53.788%
2026-06-18	1.4500	1.4500	1.3500	1.3500	+18.421%	53	3,162	+50.370%
2026-06-16	1.6300	1.6300	1.1400	1.1400	-18.571%	2	3,162	+78.070%
2026-06-15	1.4000	1.4000	1.4000	1.4000	+41.414%	15	3,163	+45.000%
2026-06-12	0.9900	0.9900	0.9900	0.9900	-43.429%	10	3,148	+105.051%
2026-06-10	1.7500	1.7500	1.7500	1.7500	-5.405%	5	3,148	+16.000%
2026-06-09	1.4800	1.8500	1.4800	1.8500	+2.778%	34	3,148	+9.730%
2026-06-05	1.4800	1.8000	1.4800	1.8000	+33.333%	28	3,156	+12.778%
2026-06-04	1.3500	1.3500	1.3500	1.3500	-4.255%	5	3,163	+50.370%
2026-06-03	1.3500	1.4100	1.3500	1.4100	+9.302%	14	3,163	+43.972%
2026-05-29	1.1600	1.2900	1.1600	1.2900	-3.008%	1,252	3,169	+57.364%
2026-05-27	1.3300	1.3300	1.3300	1.3300	+4.724%	1	3,418	+52.632%
2026-05-26	1.2700	1.2700	1.2700	1.2700	-4.511%	74	3,417	+59.843%
2026-05-22	1.3900	1.4200	1.0800	1.3300	0.000%	34	3,405	+52.632%
2026-05-21	1.3000	1.3500	1.3000	1.3300	-4.317%	28	3,409	+52.632%
2026-05-20	1.4000	1.4200	1.3900	1.3900	-5.442%	21	3,409	+46.043%
2026-05-19	1.6600	1.6600	1.4700	1.4700	-3.922%	9	3,417	+38.095%
2026-05-18	1.6000	1.6900	1.5300	1.5300	-2.548%	4	3,417	+32.680%
2026-05-15	1.7400	1.7400	1.5000	1.5700	+2.614%	15	3,417	+29.299%
2026-05-14	1.5300	1.5400	1.4600	1.5300	-7.831%	7	3,425	+32.680%
2026-05-13	1.6000	1.6600	1.6000	1.6600	+10.667%	55	3,375	+22.289%
2026-05-12	1.8000	1.8000	1.5000	1.5000	-6.832%	13	3,375	+35.333%
2026-05-11	1.6200	1.7000	1.5500	1.6100	+0.625%	10	3,375	+26.087%
2026-05-08	1.6000	1.6600	1.6000	1.6000	-4.762%	22	3,373	+26.875%
2026-05-07	1.7200	1.7200	1.6400	1.6800	+1.818%	21	3,391	+20.833%
2026-05-06	1.6500	1.6500	1.6300	1.6500	-2.367%	4	3,381	+23.030%
2026-05-05	1.8100	1.8100	1.6700	1.6900	-8.649%	14	3,377	+20.118%
2026-05-04	1.9000	1.9600	1.8500	1.8500	-1.596%	72	3,378	+9.730%
2026-05-01	1.8500	1.9800	1.8500	1.8800	-6.468%	7	3,332	+7.979%
2026-04-30	1.9400	2.0100	1.8900	2.0100	+2.551%	16	3,332	+0.995%
2026-04-29	2.0500	2.3000	1.8100	1.9600	-12.500%	220	3,330	+3.571%
2026-04-28	2.3400	2.4000	2.2400	2.2400	-4.681%	9	3,292	-9.375%
2026-04-27	2.3600	2.3900	2.3500	2.3500	-2.083%	9	3,292	-13.617%
2026-04-24	3.0500	3.0500	2.2500	2.4000	-29.412%	140	3,286	-15.417%
2026-04-23	3.4000	3.4000	3.0800	3.4000	-1.734%	25	3,277	-40.294%
2026-04-22	3.4600	3.4600	3.4600	3.4600	+2.367%	3	3,266	-41.329%
2026-04-21	3.3800	3.3800	3.3800	3.3800	-1.458%	1	3,263	-39.941%
2026-04-20	3.4000	3.4500	3.3700	3.4300	+5.538%	57	3,263	-40.816%
2026-04-17	3.0500	3.4000	3.0000	3.2500	-1.515%	201	3,221	-37.538%
2026-04-16	3.5400	3.5500	3.2500	3.3000	-9.589%	62	3,201	-38.485%
2026-04-15	3.5300	3.7000	3.5300	3.6500	-6.410%	11	3,169	-44.384%
2026-04-14	3.9600	3.9600	3.9000	3.9000	+5.405%	12	3,177	-47.949%
2026-04-13	3.7500	3.7500	3.6700	3.7000	-5.128%	28	3,177	-45.135%
2026-04-10	3.8200	4.0100	3.8000	3.9000	-6.024%	53	3,199	-47.949%
2026-04-09	4.3000	4.3000	4.1500	4.1500	-2.353%	34	3,171	-51.084%
2026-04-08	4.5800	4.7000	4.2500	4.2500	-19.048%	43	3,145	-52.235%
2026-04-07	5.3000	5.5800	5.2500	5.2500	-8.696%	95	3,177	-61.333%
2026-04-06	5.3900	5.7500	5.3000	5.7500	-4.167%	236	3,122	-64.696%
2026-04-02	6.0000	6.2000	6.0000	6.0000	-5.956%	46	3,259	-66.167%
2026-04-01	6.9000	6.9000	6.2000	6.3800	-12.000%	8	3,259	-68.182%
2026-03-31	7.8300	7.8300	7.2500	7.2500	-11.585%	9	3,259	-72.000%
2026-03-30	7.4500	8.2000	7.4500	8.2000	+7.895%	6	3,262	-75.244%
2026-03-27	7.6000	7.6000	7.6000	7.6000	+4.110%	4	3,262	-73.289%
2026-03-26	6.8000	7.3100	6.8000	7.3000	+14.063%	16	3,261	-72.192%
2026-03-25	6.5700	6.6000	6.2500	6.4000	-11.111%	32	3,254	-68.281%
2026-03-24	7.4000	7.4800	7.2000	7.2000	-0.963%	13	3,240	-71.806%
2026-03-23	7.1500	7.2700	7.0000	7.2700	-2.416%	10	3,239	-72.077%
2026-03-20	7.8000	7.8000	6.9200	7.4500	+9.559%	11	3,234	-72.752%
2026-03-19	6.9900	6.9900	6.8000	6.8000	-4.895%	4	3,236	-70.147%
2026-03-18	6.9700	7.1500	6.9700	7.1500	-1.243%	2	3,236	-71.608%
2026-03-17	7.2000	7.3100	6.9500	7.2400	+16.774%	767	3,236	-71.961%
2026-03-16	6.2000	6.5000	6.2000	6.2000	-10.405%	8	2,637	-67.258%
2026-03-13	6.8000	6.9200	6.8000	6.9200	-2.535%	8	2,642	-70.665%
2026-03-12	6.9000	7.1500	6.8000	7.1000	+11.811%	82	2,642	-71.408%
2026-03-11	6.4000	6.4000	6.2500	6.3500	-5.926%	32	2,606	-68.031%
2026-03-10	6.7500	6.7500	6.7500	6.7500	-7.534%	3	2,608	-69.926%
2026-03-09	7.8000	7.8000	7.2000	7.3000	-4.575%	9	2,605	-72.192%
2026-03-06	7.3000	7.6500	7.2000	7.6500	+6.993%	7	2,606	-73.464%
2026-03-05	6.9000	7.2000	6.9000	7.1500	+2.143%	12	2,605	-71.608%
2026-03-04	7.1000	7.4800	6.8500	7.0000	-6.667%	36	2,606	-71.000%
2026-03-03	7.7500	7.7500	7.5000	7.5000	+4.167%	176	2,599	-72.933%
2026-03-02	7.2500	7.2500	7.2000	7.2000	+7.303%	87	2,598	-71.806%
2026-02-25	6.7100	6.7100	6.7100	6.7100	-11.126%	1,250	1,292	-69.747%
2026-02-24	7.2500	7.5500	7.2500	7.5500	+4.138%	51	1,292	-73.113%
2026-02-23	7.2500	7.2500	7.2500	7.2500	-6.812%	50	1,342	-72.000%
2026-02-20	7.4500	7.7800	6.4000	7.7800	+8.056%	17	1,342	-73.907%
2026-02-19	7.2000	7.2500	7.2000	7.2000	+1.408%	8	1,338	-71.806%
2026-02-18	7.1000	7.1000	7.1000	7.1000	+2.601%	5	1,339	-71.408%
2026-02-17	6.9200	6.9200	6.9200	6.9200	+4.060%	1	1,334	-70.665%
2026-02-11	6.9000	7.0300	6.6500	6.6500	-2.635%	231	1,333	-69.474%
2026-02-10	6.6000	6.8300	6.6000	6.8300	+15.763%	2	1,137	-70.278%
2026-02-09	6.2500	6.4000	5.9000	5.9000	-1.667%	174	1,136	-65.593%
2026-02-06	5.8000	6.0000	5.8000	6.0000	-11.765%	11	962	-66.167%
2026-02-05	6.4500	6.8000	6.2300	6.8000	+2.874%	154	961	-70.147%
2026-02-04	6.6600	6.6600	6.6100	6.6100	+8.183%	8	906	-69.289%
2026-02-03	6.1100	6.1100	6.1100	6.1100	+0.992%	1	900	-66.776%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-6.923%	10	899	-66.446%
2026-01-30	6.1500	6.5000	6.1500	6.5000	+5.348%	135	899	-68.769%
2026-01-28	6.3500	6.3500	6.1700	6.1700	-18.816%	32	779	-67.099%
2026-01-26	7.1000	7.7200	7.1000	7.6000	+8.108%	206	797	-73.289%
2026-01-23	6.5000	7.0300	6.5000	7.0300	+30.669%	61	681	-71.124%
2026-01-21	5.4000	5.6200	5.3800	5.3800	-13.086%	28	637	-62.268%
2026-01-20	6.3500	6.3500	5.7500	6.1900	-6.212%	68	610	-67.205%
2026-01-16	6.3400	6.7100	6.3400	6.6000	+5.600%	22	523	-69.242%
2026-01-15	6.0200	6.2500	6.0200	6.2500	+4.167%	12	523	-67.520%
2026-01-14	6.4000	6.4900	6.0000	6.0000	-9.639%	3	512	-66.167%
2026-01-13	6.6400	6.6400	6.6400	6.6400	-9.041%	1	510	-69.428%
2026-01-12	7.2500	7.3000	7.1000	7.3000	+0.829%	304	509	-72.192%
2026-01-09	7.1700	7.2400	7.1700	7.2400	-4.737%	8	255	-71.961%
2026-01-07	7.7700	7.7700	7.6000	7.6000	-12.341%	26	255	-73.289%
2026-01-02	8.1500	8.7500	8.1500	8.6700	-8.737%	47	248	-76.586%
2025-12-19	9.4800	10.0500	9.4800	9.5000	-0.938%	21	263	-78.632%
2025-12-17	9.5800	9.5900	9.5800	9.5900	-0.930%	4	255	-78.832%
2025-12-16	9.6000	9.6800	9.5800	9.6800	+2.326%	9	257	-79.029%
2025-12-15	9.4600	9.4600	9.4600	9.4600	+4.185%	4	254	-78.541%
2025-12-11	9.0800	9.0800	9.0800	9.0800	+5.214%	10	254	-77.643%
2025-12-09	8.5500	8.6300	8.5500	8.6300	-1.932%	9	244	-76.477%
2025-12-08	8.8000	8.8000	8.8000	8.8000	+10.000%	1	249	-76.932%
2025-12-05	8.1000	8.1000	8.0000	8.0000	+2.171%	11	248	-74.625%
2025-12-02	8.0000	8.0000	7.8300	7.8300	-8.953%	11	238	-74.074%
2025-12-01	8.6000	8.6000	8.6000	8.6000	-22.870%	1	236	-76.395%
2025-11-21	11.1500	11.1500	11.1500	11.1500	-0.446%	1	235	-81.794%
2025-11-20	11.1500	11.2000	11.1500	11.2000	+4.673%	30	235	-81.875%
2025-11-19	10.7000	10.7000	10.7000	10.7000	+0.659%	40	246	-81.028%
2025-11-13	10.3600	10.6300	10.1100	10.6300	+8.469%	14	286	-80.903%
2025-11-12	9.8000	9.8500	9.8000	9.8000	0.000%	55	285	-79.286%
2025-11-10	9.8000	9.8000	9.8000	9.8000	-2.970%	40	230	-79.286%
2025-11-07	10.3300	10.4500	10.1000	10.1000	+13.867%	125	270	-79.901%
2025-10-31	9.1100	9.1100	8.8700	8.8700	+2.543%	6	326	-77.114%
2025-10-28	8.6500	8.6500	8.6500	8.6500	-4.102%	40	320	-76.532%
2025-10-27	9.0000	9.0200	8.5000	9.0200	-11.569%	94	296	-77.494%
2025-10-22	10.2000	10.2000	10.2000	10.2000	+0.493%	1	296	-80.098%
2025-10-17	10.1500	10.1500	10.1500	10.1500	-4.245%	35	295	-80.000%
2025-10-15	10.6000	10.6000	10.6000	10.6000	-4.505%	30	260	-80.849%
2025-10-14	11.1000	11.1000	11.1000	11.1000	+8.293%	20	230	-81.712%
2025-10-13	10.2500	10.2500	10.2500	10.2500	+4.592%	40	250	-80.195%
2025-10-10	10.0500	10.0500	9.8000	9.8000	-4.390%	26	210	-79.286%
2025-10-06	9.0000	10.2500	9.0000	10.2500	-8.072%	112	184	-80.195%
2025-10-01	11.1500	11.1500	11.1500	11.1500	+0.905%	1	74	-81.794%
2025-09-29	11.2000	11.2000	11.0500	11.0500	-18.148%	67	73	-81.629%
2025-09-22	14.1000	14.1000	13.5000	13.5000	0.000%	12	6	-84.963%