Dark

INTC20270319P45
INTC Mar 19 2027 45.00 Put (INTC270319P00045000)
option OPRA

EOD

Jul 16, 2026

3.00+25.000%(+0.60)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.9300	3.0000	2.9300	3.0000	+25.000%	51	3,071	0.000%
2026-07-15	2.4100	2.4100	2.4000	2.4000	+13.208%	2	3,041	+25.000%
2026-07-14	2.1200	2.1200	2.1200	2.1200	-11.667%	50	3,039	+41.509%
2026-07-10	2.4000	2.4000	2.4000	2.4000	-2.041%	1	3,081	+25.000%
2026-07-09	2.4500	2.4500	2.4500	2.4500	-8.582%	1	3,080	+22.449%
2026-07-08	2.6800	2.6800	2.6800	2.6800	-0.741%	4	3,080	+11.940%
2026-07-07	2.4000	2.7000	2.4000	2.7000	+24.424%	14	3,080	+11.111%
2026-07-06	2.1700	2.1700	2.1700	2.1700	0.000%	1	3,088	+38.249%
2026-07-02	2.1700	2.1700	2.1700	2.1700	+11.856%	1	3,087	+38.249%
2026-07-01	1.9100	2.0200	1.8300	1.9400	+11.494%	9	3,087	+54.639%
2026-06-30	1.7900	1.8100	1.7400	1.7400	-11.224%	80	3,086	+72.414%
2026-06-29	2.2000	2.2100	1.8800	1.9600	-7.981%	38	3,111	+53.061%
2026-06-26	2.0600	2.2100	2.0100	2.1300	-1.843%	56	3,111	+40.845%
2026-06-25	1.8400	2.1700	1.8400	2.1700	+5.854%	9	3,112	+38.249%
2026-06-23	1.9600	2.0500	1.9600	2.0500	+12.637%	3	3,113	+46.341%
2026-06-22	1.8000	1.8200	1.8000	1.8200	-3.191%	4	3,114	+64.835%
2026-06-18	1.8800	1.8800	1.8800	1.8800	-8.293%	5	3,118	+59.574%
2026-06-17	2.0500	2.0500	2.0500	2.0500	+4.061%	5	3,118	+46.341%
2026-06-16	1.9300	1.9700	1.9300	1.9700	+2.073%	6	3,118	+52.284%
2026-06-15	1.9500	1.9500	1.9000	1.9300	-7.212%	8	3,118	+55.440%
2026-06-12	2.4500	2.4500	2.0800	2.0800	-5.882%	70	3,126	+44.231%
2026-06-11	2.2100	2.2100	2.2100	2.2100	-12.992%	1	3,096	+35.747%
2026-06-10	2.4100	2.5400	2.4100	2.5400	-10.877%	21	3,096	+18.110%
2026-06-09	2.8500	2.8500	2.8500	2.8500	+28.959%	2	3,086	+5.263%
2026-06-08	2.0500	2.2300	2.0500	2.2100	-13.672%	4	3,084	+35.747%
2026-06-05	2.4300	2.5600	2.2000	2.5600	+34.737%	1,297	3,087	+17.188%
2026-06-04	1.9800	2.1200	1.9000	1.9000	-9.524%	3	2,867	+57.895%
2026-06-03	2.0000	2.1000	2.0000	2.1000	-6.250%	41	2,866	+42.857%
2026-06-02	2.2400	2.2400	2.2400	2.2400	-0.444%	1	2,886	+33.929%
2026-06-01	2.2900	2.2900	2.2500	2.2500	+18.421%	16	2,886	+33.333%
2026-05-29	1.7300	1.9900	1.7300	1.9000	+11.765%	22	2,886	+57.895%
2026-05-28	1.8100	1.8900	1.7000	1.7000	-5.556%	12	2,889	+76.471%
2026-05-27	1.8000	1.8000	1.8000	1.8000	-6.736%	1	2,889	+66.667%
2026-05-26	1.7900	1.9300	1.7900	1.9300	+6.630%	17	2,889	+55.440%
2026-05-22	1.8200	1.8400	1.8100	1.8100	+6.471%	15	2,891	+65.746%
2026-05-21	2.4000	2.4000	1.7000	1.7000	-11.917%	57	2,891	+76.471%
2026-05-20	2.0500	2.0500	1.9100	1.9300	-9.813%	9	2,891	+55.440%
2026-05-19	2.2200	2.2200	2.1400	2.1400	-4.036%	2	2,930	+40.187%
2026-05-18	2.2100	2.2300	2.2000	2.2300	-4.701%	13	2,930	+34.529%
2026-05-15	2.2500	2.3400	2.2500	2.3400	+8.837%	6	2,930	+28.205%
2026-05-14	2.2000	2.2100	2.1300	2.1500	-11.523%	89	2,926	+39.535%
2026-05-13	2.4300	2.4300	2.4300	2.4300	+15.714%	1	2,913	+23.457%
2026-05-12	2.2900	2.2900	2.1000	2.1000	-3.670%	8	2,913	+42.857%
2026-05-11	2.1000	2.4000	2.1000	2.1800	-1.357%	4	2,913	+37.615%
2026-05-08	2.0400	2.3500	2.0400	2.2100	-7.917%	72	2,915	+35.747%
2026-05-07	2.4000	2.4000	2.4000	2.4000	+2.128%	10	2,906	+25.000%
2026-05-06	2.3200	2.3500	2.3000	2.3500	-10.305%	5	2,906	+27.660%
2026-05-05	2.5000	2.6300	2.4100	2.6200	-6.429%	77	2,908	+14.504%
2026-05-04	2.7800	2.8000	2.7800	2.8000	+1.083%	169	2,912	+7.143%
2026-05-01	2.7700	2.7700	2.7700	2.7700	-0.360%	1	2,744	+8.303%
2026-04-30	2.7800	2.7800	2.7800	2.7800	+4.906%	1	2,744	+7.914%
2026-04-29	2.8300	3.0600	2.6500	2.6500	-16.139%	10	2,744	+13.208%
2026-04-28	3.3200	3.3200	3.1600	3.1600	-4.819%	7	2,740	-5.063%
2026-04-27	3.4000	3.6000	3.3100	3.3200	-2.353%	11	2,739	-9.639%
2026-04-24	3.5000	3.5500	2.9000	3.4000	-29.897%	265	2,740	-11.765%
2026-04-23	4.8000	4.8500	4.6000	4.8500	-3.770%	22	2,701	-38.144%
2026-04-22	4.7000	5.0500	4.7000	5.0400	+6.105%	95	2,700	-40.476%
2026-04-21	4.7000	4.7900	4.7000	4.7500	-4.040%	13	2,401	-36.842%
2026-04-20	4.8800	4.9500	4.8800	4.9500	+10.000%	21	2,401	-39.394%
2026-04-17	4.6000	4.6000	4.5000	4.5000	-4.255%	23	2,384	-33.333%
2026-04-16	5.0000	5.0500	4.7000	4.7000	-11.321%	341	2,364	-36.170%
2026-04-15	5.3000	5.3000	4.9000	5.3000	-4.505%	33	2,048	-43.396%
2026-04-14	5.3600	5.6000	5.3600	5.5500	+8.824%	248	2,048	-45.946%
2026-04-13	5.3000	5.3000	5.1000	5.1000	-3.774%	7	1,844	-41.176%
2026-04-10	5.8400	5.8400	5.3000	5.3000	-7.826%	151	1,845	-43.396%
2026-04-09	6.0000	6.0000	5.7500	5.7500	-6.807%	223	1,744	-47.826%
2026-04-08	6.3500	6.7500	6.0600	6.1700	-22.875%	367	1,563	-51.378%
2026-04-07	8.0000	8.0000	8.0000	8.0000	-1.235%	200	1,339	-62.500%
2026-04-06	8.2400	8.2400	8.0000	8.1000	-1.580%	20	1,244	-62.963%
2026-04-02	8.6100	8.8000	8.2000	8.2300	-6.264%	75	1,217	-63.548%
2026-04-01	9.0700	9.7500	8.6000	8.7800	-13.241%	55	1,217	-65.831%
2026-03-31	10.5000	10.5000	10.1200	10.1200	-9.643%	7	1,200	-70.356%
2026-03-30	10.3200	11.2500	10.3200	11.2000	+7.589%	12	1,194	-73.214%
2026-03-27	10.1500	10.5000	9.5000	10.4100	+5.793%	8	1,190	-71.182%
2026-03-26	9.6500	9.8400	9.6500	9.8400	+11.818%	47	1,189	-69.512%
2026-03-25	9.0000	9.0000	8.7900	8.8000	-11.558%	12	1,213	-65.909%
2026-03-24	10.3000	10.3500	9.9100	9.9500	-0.500%	14	1,223	-69.849%
2026-03-23	9.9300	10.1000	9.2500	10.0000	-2.913%	23	1,223	-70.000%
2026-03-20	9.9000	10.3000	9.9000	10.3000	+8.421%	124	1,223	-70.874%
2026-03-18	10.1800	10.1800	9.5000	9.5000	-4.523%	168	1,105	-68.421%
2026-03-17	9.8200	9.9500	9.7200	9.9500	+13.068%	165	1,187	-69.849%
2026-03-16	8.9000	9.3600	8.8000	8.8000	-7.563%	313	1,187	-65.909%
2026-03-13	9.3000	9.6200	9.3000	9.5200	-2.058%	18	899	-68.487%
2026-03-12	9.2200	9.7200	9.2200	9.7200	+9.459%	46	884	-69.136%
2026-03-11	8.9600	8.9600	8.6000	8.8800	-9.295%	9	871	-66.216%
2026-03-09	11.1000	11.1000	9.7900	9.7900	-2.100%	8	871	-69.356%
2026-03-06	10.1000	10.3500	9.8700	10.0000	+3.627%	53	869	-70.000%
2026-03-05	9.5500	9.6500	9.4800	9.6500	+0.731%	62	859	-68.912%
2026-03-04	10.0000	10.0000	9.3000	9.5800	-7.796%	56	857	-68.685%
2026-03-03	10.8500	10.8500	10.3800	10.3900	+5.482%	23	822	-71.126%
2026-03-02	9.9000	9.9000	9.8000	9.8500	+1.026%	222	818	-69.543%
2026-02-27	9.6000	9.7500	9.5000	9.7500	+4.726%	112	756	-69.231%
2026-02-26	9.3100	9.3100	9.3100	9.3100	+0.215%	3	713	-67.777%
2026-02-25	9.6000	9.6700	9.2000	9.2900	-1.380%	323	503	-67.707%
2026-02-24	10.0500	10.0500	9.4200	9.4200	-9.249%	3	503	-68.153%
2026-02-23	10.0600	10.3800	10.0600	10.3800	-0.096%	8	502	-71.098%
2026-02-20	10.3900	10.3900	10.3900	10.3900	+5.482%	1	502	-71.126%
2026-02-19	9.9600	9.9600	9.8500	9.8500	+3.249%	16	502	-69.543%
2026-02-13	9.6000	9.7300	9.0500	9.5400	+5.414%	17	504	-68.553%
2026-02-11	9.0500	9.0500	9.0500	9.0500	+4.867%	9	504	-66.851%
2026-02-10	8.6300	8.6300	8.6300	8.6300	-2.815%	1	504	-65.238%
2026-02-09	8.8800	8.8800	8.8800	8.8800	+6.988%	1	504	-66.216%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-10.270%	101	503	-63.855%
2026-02-05	9.2500	9.2500	9.2500	9.2500	+8.824%	10	414	-67.568%
2026-02-02	8.9300	9.5500	8.1000	8.5000	-4.279%	33	424	-64.706%
2026-01-29	8.9300	8.9300	8.8800	8.8800	+3.860%	3	425	-66.216%
2026-01-28	8.4500	8.8500	8.4500	8.5500	-16.910%	18	426	-64.912%
2026-01-27	10.2900	10.2900	10.2900	10.2900	-2.186%	2	429	-70.845%
2026-01-26	10.2000	10.6000	10.2000	10.5200	+6.048%	42	429	-71.483%
2026-01-23	9.3700	9.9200	9.0000	9.9200	+34.417%	152	433	-69.758%
2026-01-22	7.3800	7.3800	7.3800	7.3800	-3.655%	2	407	-59.350%
2026-01-21	8.2900	8.2900	7.6600	7.6600	-7.711%	2	407	-60.836%
2026-01-20	8.3000	8.3000	8.3000	8.3000	-5.143%	1	407	-63.855%
2026-01-15	8.1800	8.7500	8.1800	8.7500	-2.016%	5	407	-65.714%
2026-01-14	8.9300	8.9300	8.9300	8.9300	-5.000%	1	406	-66.405%
2026-01-13	9.0000	9.4000	9.0000	9.4000	-6.931%	94	406	-68.085%
2026-01-12	10.1000	10.1000	10.0500	10.1000	+4.663%	83	325	-70.297%
2026-01-09	10.3400	10.3400	9.6500	9.6500	-12.670%	36	242	-68.912%
2026-01-08	11.1000	11.1500	11.0500	11.0500	+4.245%	25	213	-72.851%
2026-01-07	10.5500	10.6000	10.5500	10.6000	-9.402%	90	193	-71.698%
2026-01-06	11.8000	11.8000	11.7000	11.7000	-4.490%	3	103	-74.359%
2025-12-30	12.2500	12.2500	12.2500	12.2500	-9.594%	1	104	-75.510%
2025-12-19	13.5500	13.5500	13.5500	13.5500	+2.652%	1	103	-77.860%
2025-12-18	13.2000	13.2000	13.2000	13.2000	+7.843%	1	103	-77.273%
2025-12-11	12.2400	12.2400	12.2400	12.2400	+1.157%	1	103	-75.490%
2025-12-10	12.1000	12.1000	12.1000	12.1000	+0.415%	40	102	-75.207%
2025-12-03	10.7100	12.0500	10.7100	12.0500	+12.093%	29	102	-75.104%
2025-12-02	10.7500	10.7500	10.7500	10.7500	-18.868%	51	75	-72.093%
2025-11-05	13.2500	13.2500	13.2500	13.2500	+6.769%	25	28	-77.358%
2025-11-03	12.4100	12.4100	12.4100	12.4100	+2.056%	4	39	-75.826%
2025-10-31	12.1700	12.1700	12.1600	12.1600	+0.913%	4	39	-75.329%
2025-10-30	12.0500	12.0500	12.0500	12.0500	-0.823%	25	35	-75.104%
2025-10-29	12.1500	12.1500	12.1500	12.1500	+4.381%	1	12	-75.309%
2025-10-28	11.8100	11.9100	10.7000	11.6400	0.000%	31	12	-74.227%