Dark

INTC20270319P42
INTC Mar 19 2027 42.00 Put (INTC270319P00042000)
option OPRA

EOD

Jul 14, 2026

1.99-4.327%(-0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.0300	2.0300	1.9600	1.9900	-4.327%	4	1,003	0.000%
2026-07-13	2.0700	2.0800	2.0700	2.0800	+4.000%	2	1,002	-4.327%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+18.343%	5	1,000	-0.500%
2026-07-06	1.6900	1.6900	1.6900	1.6900	+11.921%	1	995	+17.751%
2026-06-30	1.5000	1.5300	1.5000	1.5100	-15.169%	6	995	+31.788%
2026-06-26	1.8500	1.8500	1.7200	1.7800	+19.463%	30	994	+11.798%
2026-06-22	1.4900	1.4900	1.4900	1.4900	-12.353%	1	996	+33.557%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-3.955%	1	996	+17.059%
2026-06-11	1.7700	1.7700	1.7700	1.7700	-10.606%	1	996	+12.429%
2026-06-10	1.9700	1.9800	1.9700	1.9800	+10.615%	3	995	+0.505%
2026-06-08	1.8000	1.8200	1.7000	1.7900	-10.500%	8	995	+11.173%
2026-06-05	1.9000	2.0000	1.9000	2.0000	+28.205%	29	994	-0.500%
2026-06-04	1.6000	1.6000	1.5600	1.5600	+11.429%	4	995	+27.564%
2026-06-03	1.4000	1.4000	1.4000	1.4000	0.000%	1	992	+42.143%
2026-05-28	1.4700	1.5000	1.4000	1.4000	+3.704%	623	992	+42.143%
2026-05-27	1.5000	1.5000	1.3500	1.3500	-6.897%	4	849	+47.407%
2026-05-26	1.4100	1.5000	1.4100	1.4500	-1.361%	4	850	+37.241%
2026-05-22	1.4800	1.4800	1.4700	1.4700	-10.909%	7	851	+35.374%
2026-05-21	1.5200	1.7500	1.5200	1.6500	-5.714%	24	836	+20.606%
2026-05-13	1.7500	1.7500	1.7500	1.7500	-25.214%	201	836	+13.714%
2026-05-06	2.3400	2.3400	2.3400	2.3400	+82.813%	1	702	-14.957%
2026-05-05	1.2800	1.2800	1.2800	1.2800	-41.818%	1	702	+55.469%
2026-05-04	2.2200	2.2600	2.2000	2.2000	+11.675%	222	702	-9.545%
2026-04-30	1.9700	1.9700	1.9700	1.9700	-18.930%	5	480	+1.015%
2026-04-29	2.1600	2.4300	2.1600	2.4300	-10.000%	3	480	-18.107%
2026-04-28	2.7000	2.7000	2.7000	2.7000	+1.124%	5	482	-26.296%
2026-04-27	2.6700	2.6700	2.6700	2.6700	-10.403%	6	487	-25.468%
2026-04-24	2.5500	2.9800	2.5500	2.9800	-23.196%	5	484	-33.221%
2026-04-23	3.8800	3.8800	3.8800	3.8800	-0.513%	5	481	-48.711%
2026-04-22	3.6500	3.9000	3.6500	3.9000	-2.256%	2	481	-48.974%
2026-04-21	3.9900	3.9900	3.9900	3.9900	-0.250%	3	482	-50.125%
2026-04-20	4.0000	4.0000	4.0000	4.0000	+8.108%	7	482	-50.250%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-16.854%	17	482	-46.216%
2026-04-14	4.5000	4.5000	4.4500	4.4500	-4.095%	102	466	-55.281%
2026-04-09	4.6400	4.6400	4.6400	4.6400	-7.200%	10	389	-57.112%
2026-04-08	6.0700	6.0700	5.0000	5.0000	-20.635%	63	399	-60.200%
2026-04-07	6.5000	6.5000	6.2000	6.3000	-4.545%	15	382	-68.413%
2026-04-06	5.6700	6.7500	5.6700	6.6000	-4.348%	27	382	-69.848%
2026-04-02	7.1500	7.1500	6.7000	6.9000	-3.497%	72	400	-71.159%
2026-04-01	7.7500	7.8000	7.1400	7.1500	-15.882%	49	400	-72.168%
2026-03-31	8.9500	8.9500	8.5000	8.5000	-9.091%	7	445	-76.588%
2026-03-30	9.1000	9.3500	9.1000	9.3500	+7.102%	3	441	-78.717%
2026-03-27	8.6300	8.7300	8.6300	8.7300	+4.551%	3	440	-77.205%
2026-03-26	7.9300	8.3500	7.9300	8.3500	+11.333%	69	440	-76.168%
2026-03-25	7.4000	7.5000	7.4000	7.5000	-11.243%	49	481	-73.467%
2026-03-24	8.4500	8.4500	8.4500	8.4500	-2.199%	3	530	-76.450%
2026-03-23	8.2300	8.6400	8.0500	8.6400	+6.667%	14	530	-76.968%
2026-03-20	7.5300	8.1000	7.5300	8.1000	+1.250%	33	524	-75.432%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-3.030%	2	502	-75.125%
2026-03-18	8.2500	8.2500	8.2500	8.2500	-1.198%	1	504	-75.879%
2026-03-17	8.2500	8.3500	8.2300	8.3500	+14.384%	100	504	-76.168%
2026-03-16	7.3000	7.3000	7.3000	7.3000	-7.006%	1	443	-72.740%
2026-03-12	7.8500	7.8500	7.8500	7.8500	+10.098%	32	443	-74.650%
2026-03-11	7.1300	7.1300	7.1300	7.1300	-5.688%	10	411	-72.090%
2026-03-10	7.5600	7.5600	7.5600	7.5600	-9.353%	3	401	-73.677%
2026-03-09	9.0500	9.0500	8.3400	8.3400	-3.023%	11	404	-76.139%
2026-03-06	8.2700	8.6000	8.2700	8.6000	+9.137%	8	401	-76.860%
2026-03-04	8.2800	8.2800	7.8800	7.8800	-1.868%	25	393	-74.746%
2026-02-26	8.0300	8.0300	8.0300	8.0300	-3.019%	2	387	-75.218%
2026-02-24	8.2800	8.2800	8.2800	8.2800	-3.944%	5	387	-75.966%
2026-02-23	8.4500	8.6200	8.4500	8.6200	+0.233%	49	393	-76.914%
2026-02-20	8.6000	8.6000	8.6000	8.6000	-0.807%	2	359	-76.860%
2026-02-19	8.6700	8.6700	8.6700	8.6700	+10.165%	4	360	-77.047%
2026-02-18	7.8700	7.8700	7.8700	7.8700	+2.742%	4	364	-74.714%
2026-02-17	7.4700	7.6600	7.4700	7.6600	+4.932%	10	360	-74.021%
2026-02-11	7.3500	7.3500	7.3000	7.3000	-8.521%	55	367	-72.740%
2026-02-10	7.4500	7.9800	7.4500	7.9800	+13.514%	51	314	-75.063%
2026-02-09	7.1000	7.1000	7.0000	7.0300	+2.329%	41	273	-71.693%
2026-02-06	7.1000	7.1000	6.8700	6.8700	-6.531%	2	278	-71.033%
2026-02-05	7.5500	7.5500	7.3500	7.3500	-2.000%	34	277	-72.925%
2026-02-04	7.4900	7.5200	7.4900	7.5000	+6.383%	12	277	-73.467%
2026-02-02	7.9800	7.9800	7.0500	7.0500	-11.875%	4	267	-71.773%
2026-01-30	7.0500	8.0000	7.0000	8.0000	+11.111%	40	271	-75.125%
2026-01-28	7.2200	7.2500	6.8500	7.2000	-12.195%	34	252	-72.361%
2026-01-27	8.5000	8.6000	8.2000	8.2000	-5.747%	18	282	-75.732%
2026-01-26	8.4500	8.7500	8.4500	8.7000	+9.848%	57	285	-77.126%
2026-01-23	7.7000	7.9200	7.6500	7.9200	+34.237%	155	236	-74.874%
2026-01-21	5.9000	5.9000	5.9000	5.9000	-16.901%	2	158	-66.271%
2026-01-14	8.1000	8.1000	7.1000	7.1000	-8.740%	3	158	-71.972%
2026-01-13	7.7800	7.7800	7.7800	7.7800	-7.381%	9	158	-74.422%
2026-01-12	8.1500	8.4000	8.1000	8.4000	-1.176%	73	149	-76.310%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-9.091%	1	85	-76.588%
2026-01-08	9.3500	9.3500	9.3500	9.3500	+10.000%	38	84	-78.717%
2026-01-07	8.5000	8.5000	8.5000	8.5000	-14.487%	5	46	-76.588%
2026-01-02	9.8600	9.9400	9.8600	9.9400	+6.310%	2	43	-79.980%
2025-12-05	9.3300	9.3500	9.3300	9.3500	-4.592%	3	43	-78.717%
2025-12-03	9.8000	9.8000	9.8000	9.8000	0.000%	1	41	-79.694%
2025-12-01	9.8000	9.8000	9.8000	9.8000	-3.543%	40	40	-79.694%
2025-10-28	9.7100	10.1600	8.9500	10.1600	-30.648%	5	25	-80.413%
2025-09-23	14.6500	14.6500	14.6500	14.6500	0.000%	24	24	-86.416%