Dark

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

EOD

Aug 31, 2026

0.7300-8.750%(-0.0700)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.7500	0.7600	0.7200	0.7300	-8.750%	8	1,243	0.000%
2026-08-27	0.8000	0.8000	0.8000	0.8000	-14.894%	1	1,240	-8.750%
2026-08-25	0.9000	0.9500	0.9000	0.9400	-11.321%	24	1,240	-22.340%
2026-08-24	1.1100	1.1100	1.0600	1.0600	+15.217%	10	1,239	-31.132%
2026-08-20	0.9200	0.9200	0.9200	0.9200	-6.122%	1	1,229	-20.652%
2026-08-18	1.0100	1.0100	0.9800	0.9800	-1.010%	28	1,229	-25.510%
2026-08-13	0.9900	0.9900	0.9900	0.9900	+2.062%	2	1,229	-26.263%
2026-08-12	1.0900	1.0900	0.9700	0.9700	-29.710%	12	1,227	-24.742%
2026-08-11	1.3200	1.3800	1.3200	1.3800	-45.020%	3	1,219	-47.101%
2026-07-29	2.4700	2.5100	2.4700	2.5100	+8.658%	3	1,216	-70.916%
2026-07-28	2.2800	2.3100	2.2800	2.3100	+10.526%	400	1,213	-68.398%
2026-07-27	2.1900	2.1900	2.0900	2.0900	-3.687%	12	1,013	-65.072%
2026-07-24	2.1700	2.1700	2.1700	2.1700	+23.295%	1	1,004	-66.359%
2026-07-23	1.7600	1.7600	1.7600	1.7600	-11.558%	1	1,003	-58.523%
2026-07-14	2.0300	2.0300	1.9600	1.9900	-4.327%	4	1,003	-63.317%
2026-07-13	2.0700	2.0800	2.0700	2.0800	+4.000%	2	1,002	-64.904%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+18.343%	5	1,000	-63.500%
2026-07-06	1.6900	1.6900	1.6900	1.6900	+11.921%	1	995	-56.805%
2026-06-30	1.5000	1.5300	1.5000	1.5100	-15.169%	6	995	-51.656%
2026-06-26	1.8500	1.8500	1.7200	1.7800	+19.463%	30	994	-58.989%
2026-06-22	1.4900	1.4900	1.4900	1.4900	-12.353%	1	996	-51.007%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-3.955%	1	996	-57.059%
2026-06-11	1.7700	1.7700	1.7700	1.7700	-10.606%	1	996	-58.757%
2026-06-10	1.9700	1.9800	1.9700	1.9800	+10.615%	3	995	-63.131%
2026-06-08	1.8000	1.8200	1.7000	1.7900	-10.500%	8	995	-59.218%
2026-06-05	1.9000	2.0000	1.9000	2.0000	+28.205%	29	994	-63.500%
2026-06-04	1.6000	1.6000	1.5600	1.5600	+11.429%	4	995	-53.205%
2026-06-03	1.4000	1.4000	1.4000	1.4000	0.000%	1	992	-47.857%
2026-05-28	1.4700	1.5000	1.4000	1.4000	+3.704%	623	992	-47.857%
2026-05-27	1.5000	1.5000	1.3500	1.3500	-6.897%	4	849	-45.926%
2026-05-26	1.4100	1.5000	1.4100	1.4500	-1.361%	4	850	-49.655%
2026-05-22	1.4800	1.4800	1.4700	1.4700	-10.909%	7	851	-50.340%
2026-05-21	1.5200	1.7500	1.5200	1.6500	-5.714%	24	836	-55.758%
2026-05-13	1.7500	1.7500	1.7500	1.7500	-25.214%	201	836	-58.286%
2026-05-06	2.3400	2.3400	2.3400	2.3400	+82.813%	1	702	-68.803%
2026-05-05	1.2800	1.2800	1.2800	1.2800	-41.818%	1	702	-42.969%
2026-05-04	2.2200	2.2600	2.2000	2.2000	+11.675%	222	702	-66.818%
2026-04-30	1.9700	1.9700	1.9700	1.9700	-18.930%	5	480	-62.944%
2026-04-29	2.1600	2.4300	2.1600	2.4300	-10.000%	3	480	-69.959%
2026-04-28	2.7000	2.7000	2.7000	2.7000	+1.124%	5	482	-72.963%
2026-04-27	2.6700	2.6700	2.6700	2.6700	-10.403%	6	487	-72.659%
2026-04-24	2.5500	2.9800	2.5500	2.9800	-23.196%	5	484	-75.503%
2026-04-23	3.8800	3.8800	3.8800	3.8800	-0.513%	5	481	-81.186%
2026-04-22	3.6500	3.9000	3.6500	3.9000	-2.256%	2	481	-81.282%
2026-04-21	3.9900	3.9900	3.9900	3.9900	-0.250%	3	482	-81.704%
2026-04-20	4.0000	4.0000	4.0000	4.0000	+8.108%	7	482	-81.750%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-16.854%	17	482	-80.270%
2026-04-14	4.5000	4.5000	4.4500	4.4500	-4.095%	102	466	-83.596%
2026-04-09	4.6400	4.6400	4.6400	4.6400	-7.200%	10	389	-84.267%
2026-04-08	6.0700	6.0700	5.0000	5.0000	-20.635%	63	399	-85.400%
2026-04-07	6.5000	6.5000	6.2000	6.3000	-4.545%	15	382	-88.413%
2026-04-06	5.6700	6.7500	5.6700	6.6000	-4.348%	27	382	-88.939%
2026-04-02	7.1500	7.1500	6.7000	6.9000	-3.497%	72	400	-89.420%
2026-04-01	7.7500	7.8000	7.1400	7.1500	-15.882%	49	400	-89.790%
2026-03-31	8.9500	8.9500	8.5000	8.5000	-9.091%	7	445	-91.412%
2026-03-30	9.1000	9.3500	9.1000	9.3500	+7.102%	3	441	-92.193%
2026-03-27	8.6300	8.7300	8.6300	8.7300	+4.551%	3	440	-91.638%
2026-03-26	7.9300	8.3500	7.9300	8.3500	+11.333%	69	440	-91.257%
2026-03-25	7.4000	7.5000	7.4000	7.5000	-11.243%	49	481	-90.267%
2026-03-24	8.4500	8.4500	8.4500	8.4500	-2.199%	3	530	-91.361%
2026-03-23	8.2300	8.6400	8.0500	8.6400	+6.667%	14	530	-91.551%
2026-03-20	7.5300	8.1000	7.5300	8.1000	+1.250%	33	524	-90.988%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-3.030%	2	502	-90.875%
2026-03-18	8.2500	8.2500	8.2500	8.2500	-1.198%	1	504	-91.152%
2026-03-17	8.2500	8.3500	8.2300	8.3500	+14.384%	100	504	-91.257%
2026-03-16	7.3000	7.3000	7.3000	7.3000	-7.006%	1	443	-90.000%
2026-03-12	7.8500	7.8500	7.8500	7.8500	+10.098%	32	443	-90.701%
2026-03-11	7.1300	7.1300	7.1300	7.1300	-5.688%	10	411	-89.762%
2026-03-10	7.5600	7.5600	7.5600	7.5600	-9.353%	3	401	-90.344%
2026-03-09	9.0500	9.0500	8.3400	8.3400	-3.023%	11	404	-91.247%
2026-03-06	8.2700	8.6000	8.2700	8.6000	+9.137%	8	401	-91.512%
2026-03-04	8.2800	8.2800	7.8800	7.8800	-1.868%	25	393	-90.736%
2026-02-26	8.0300	8.0300	8.0300	8.0300	-3.019%	2	387	-90.909%
2026-02-24	8.2800	8.2800	8.2800	8.2800	-3.944%	5	387	-91.184%
2026-02-23	8.4500	8.6200	8.4500	8.6200	+0.233%	49	393	-91.531%
2026-02-20	8.6000	8.6000	8.6000	8.6000	-0.807%	2	359	-91.512%
2026-02-19	8.6700	8.6700	8.6700	8.6700	+10.165%	4	360	-91.580%
2026-02-18	7.8700	7.8700	7.8700	7.8700	+2.742%	4	364	-90.724%
2026-02-17	7.4700	7.6600	7.4700	7.6600	+4.932%	10	360	-90.470%
2026-02-11	7.3500	7.3500	7.3000	7.3000	-8.521%	55	367	-90.000%
2026-02-10	7.4500	7.9800	7.4500	7.9800	+13.514%	51	314	-90.852%
2026-02-09	7.1000	7.1000	7.0000	7.0300	+2.329%	41	273	-89.616%
2026-02-06	7.1000	7.1000	6.8700	6.8700	-6.531%	2	278	-89.374%
2026-02-05	7.5500	7.5500	7.3500	7.3500	-2.000%	34	277	-90.068%
2026-02-04	7.4900	7.5200	7.4900	7.5000	+6.383%	12	277	-90.267%
2026-02-02	7.9800	7.9800	7.0500	7.0500	-11.875%	4	267	-89.645%
2026-01-30	7.0500	8.0000	7.0000	8.0000	+11.111%	40	271	-90.875%
2026-01-28	7.2200	7.2500	6.8500	7.2000	-12.195%	34	252	-89.861%
2026-01-27	8.5000	8.6000	8.2000	8.2000	-5.747%	18	282	-91.098%
2026-01-26	8.4500	8.7500	8.4500	8.7000	+9.848%	57	285	-91.609%
2026-01-23	7.7000	7.9200	7.6500	7.9200	+34.237%	155	236	-90.783%
2026-01-21	5.9000	5.9000	5.9000	5.9000	-16.901%	2	158	-87.627%
2026-01-14	8.1000	8.1000	7.1000	7.1000	-8.740%	3	158	-89.718%
2026-01-13	7.7800	7.7800	7.7800	7.7800	-7.381%	9	158	-90.617%
2026-01-12	8.1500	8.4000	8.1000	8.4000	-1.176%	73	149	-91.310%
2026-01-09	8.5000	8.5000	8.5000	8.5000	-9.091%	1	85	-91.412%
2026-01-08	9.3500	9.3500	9.3500	9.3500	+10.000%	38	84	-92.193%
2026-01-07	8.5000	8.5000	8.5000	8.5000	-14.487%	5	46	-91.412%
2026-01-02	9.8600	9.9400	9.8600	9.9400	+6.310%	2	43	-92.656%
2025-12-05	9.3300	9.3500	9.3300	9.3500	-4.592%	3	43	-92.193%
2025-12-03	9.8000	9.8000	9.8000	9.8000	0.000%	1	41	-92.551%
2025-12-01	9.8000	9.8000	9.8000	9.8000	-3.543%	40	40	-92.551%
2025-10-28	9.7100	10.1600	8.9500	10.1600	-30.648%	5	25	-92.815%
2025-09-23	14.6500	14.6500	14.6500	14.6500	0.000%	24	24	-95.017%