Dark

INTC20270319P47
INTC Mar 19 2027 47.00 Put (INTC270319P00047000)
option OPRA

EOD

Sep 2, 2026

1.13-5.833%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.0800	1.1300	1.0800	1.1300	-5.833%	2	1,404	0.000%
2026-09-01	1.3000	1.3000	1.2000	1.2000	+1.695%	6	1,404	-5.833%
2026-08-31	1.1900	1.2000	1.1700	1.1800	-5.600%	22	1,399	-4.237%
2026-08-28	1.2500	1.2500	1.2500	1.2500	-14.384%	3	1,399	-9.600%
2026-08-26	1.4600	1.4700	1.4600	1.4600	+4.286%	80	1,397	-22.603%
2026-08-25	1.4000	1.4000	1.4000	1.4000	-9.677%	5	1,384	-19.286%
2026-08-24	1.7400	1.7400	1.5500	1.5500	0.000%	6	1,384	-27.097%
2026-08-21	1.5500	1.5500	1.5500	1.5500	+3.333%	1	1,380	-27.097%
2026-08-20	1.5000	1.5000	1.5000	1.5000	+1.351%	2	1,379	-24.667%
2026-08-19	1.5300	1.5300	1.4800	1.4800	-1.333%	3	1,377	-23.649%
2026-08-18	1.5100	1.5400	1.5000	1.5000	+16.279%	11	1,375	-24.667%
2026-08-17	1.2800	1.2900	1.2800	1.2900	-8.511%	2	1,373	-12.403%
2026-08-14	1.4100	1.4100	1.4100	1.4100	-2.083%	2	1,373	-19.858%
2026-08-13	1.4400	1.4400	1.4400	1.4400	+1.408%	1	1,373	-21.528%
2026-08-12	1.5400	1.5400	1.4200	1.4200	-24.064%	8	1,373	-20.423%
2026-08-11	1.8900	1.8900	1.8700	1.8700	-20.763%	101	1,372	-39.572%
2026-08-05	2.5600	2.5600	2.3600	2.3600	-4.839%	27	1,353	-52.119%
2026-08-04	2.4800	2.4800	2.4800	2.4800	-17.333%	2	1,377	-54.435%
2026-08-03	3.0000	3.0000	3.0000	3.0000	+5.263%	300	1,375	-62.333%
2026-07-31	2.8500	2.8500	2.8500	2.8500	-19.718%	130	1,097	-60.351%
2026-07-29	3.5200	3.5500	3.5200	3.5500	-2.740%	3	1,106	-68.169%
2026-07-28	3.6500	3.6500	3.6500	3.6500	+26.736%	35	1,106	-69.041%
2026-07-24	2.8800	2.8800	2.8800	2.8800	-2.373%	95	1,071	-60.764%
2026-07-23	2.9500	2.9500	2.9500	2.9500	-1.338%	8	976	-61.695%
2026-07-22	2.9400	2.9900	2.9400	2.9900	-19.189%	51	968	-62.207%
2026-07-17	3.7500	3.7500	3.7000	3.7000	+17.460%	12	968	-69.459%
2026-07-16	3.1500	3.1500	3.1500	3.1500	+17.100%	1	968	-64.127%
2026-07-07	2.6900	2.6900	2.6900	2.6900	+21.719%	25	967	-57.993%
2026-07-01	2.2100	2.2100	2.2100	2.2100	+9.406%	1	967	-48.869%
2026-06-30	2.0000	2.0500	1.9700	2.0200	-9.821%	70	967	-44.059%
2026-06-29	2.2400	2.2400	2.2400	2.2400	-6.667%	25	992	-49.554%
2026-06-26	2.3000	2.5000	2.3000	2.4000	+3.448%	63	992	-52.917%
2026-06-25	2.3200	2.3200	2.3200	2.3200	+2.203%	10	993	-51.293%
2026-06-23	2.2700	2.2700	2.2700	2.2700	-10.980%	1	1,003	-50.220%
2026-06-16	2.5500	2.5500	2.5500	2.5500	-8.929%	30	1,004	-55.686%
2026-06-09	3.0300	3.0400	2.8000	2.8000	0.000%	20	974	-59.643%
2026-06-05	2.8000	2.8000	2.8000	2.8000	+42.857%	1	974	-59.643%
2026-05-29	1.9600	1.9600	1.9600	1.9600	-9.259%	1	974	-42.347%
2026-05-22	2.1600	2.1600	2.1600	2.1600	+0.465%	1	973	-47.685%
2026-05-21	2.1500	2.1500	2.1500	2.1500	+0.467%	1	973	-47.442%
2026-05-20	2.1400	2.1400	2.1400	2.1400	-19.549%	1	973	-47.196%
2026-05-19	2.6600	2.6600	2.6600	2.6600	+1.141%	1	972	-57.519%
2026-05-15	2.6300	2.6300	2.6300	2.6300	+3.953%	1	972	-57.034%
2026-05-14	2.5300	2.5300	2.5300	2.5300	+1.200%	1	972	-55.336%
2026-05-12	2.5000	2.5000	2.5000	2.5000	-1.575%	1	971	-54.800%
2026-05-08	2.6500	2.7400	2.5200	2.5400	-5.926%	171	971	-55.512%
2026-05-07	2.7000	2.7000	2.7000	2.7000	-3.571%	33	804	-58.148%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-8.197%	12	804	-59.643%
2026-05-04	3.1000	3.2000	3.0500	3.0500	0.000%	126	803	-62.951%
2026-05-01	2.5800	3.0500	2.5800	3.0500	-4.688%	33	683	-62.951%
2026-04-29	3.1500	3.2000	3.1000	3.2000	-17.738%	44	683	-64.688%
2026-04-24	3.3000	3.8900	3.3000	3.8900	-33.504%	10	684	-70.951%
2026-04-23	5.4500	5.8500	5.4500	5.8500	+1.739%	17	690	-80.684%
2026-04-22	5.3400	5.7500	5.3400	5.7500	+2.131%	107	677	-80.348%
2026-04-21	5.4300	5.6300	5.4000	5.6300	-0.354%	13	723	-79.929%
2026-04-20	5.3500	5.6500	5.3500	5.6500	+8.654%	54	723	-80.000%
2026-04-17	5.2500	5.3000	5.0900	5.2000	-2.804%	54	756	-78.269%
2026-04-16	5.7000	5.7000	5.3500	5.3500	-10.084%	23	756	-78.879%
2026-04-15	6.0300	6.0300	5.9500	5.9500	-5.854%	2	744	-81.008%
2026-04-14	6.2200	6.3200	6.2200	6.3200	+2.265%	3	746	-82.120%
2026-04-13	6.1800	6.1800	6.1800	6.1800	-0.323%	1	745	-81.715%
2026-04-10	6.6000	6.6000	6.2000	6.2000	-8.824%	12	746	-81.774%
2026-04-09	6.7500	6.8500	6.7000	6.8000	+0.741%	12	747	-83.382%
2026-04-08	6.7500	6.7500	6.7500	6.7500	-21.965%	2	737	-83.259%
2026-04-07	8.8000	8.8000	8.5500	8.6500	-7.487%	210	736	-86.936%
2026-04-02	10.0600	10.6000	9.3500	9.3500	-7.426%	102	593	-87.914%
2026-04-01	10.0200	10.1500	9.5000	10.1000	-10.619%	33	593	-88.812%
2026-03-31	11.3000	11.3000	11.3000	11.3000	-3.419%	1	594	-90.000%
2026-03-27	11.6000	11.7000	11.5500	11.7000	+5.882%	5	594	-90.342%
2026-03-26	10.5000	11.0500	10.5000	11.0500	+11.055%	4	590	-89.774%
2026-03-25	10.1000	10.2300	9.8500	9.9500	-12.335%	11	591	-88.643%
2026-03-24	11.4800	12.1000	11.0000	11.3500	+5.093%	36	585	-90.044%
2026-03-23	10.8200	10.8200	10.8000	10.8000	-4.846%	8	578	-89.537%
2026-03-20	10.8900	11.3600	10.8500	11.3500	+6.075%	23	578	-90.044%
2026-03-19	10.9000	10.9000	10.7000	10.7000	0.000%	4	571	-89.439%
2026-03-18	11.3500	11.3500	10.7000	10.7000	-4.464%	28	567	-89.439%
2026-03-17	10.9500	11.3000	10.9500	11.2000	+13.131%	5	555	-89.911%
2026-03-16	9.8500	9.9000	9.5600	9.9000	-7.563%	5	550	-88.586%
2026-03-13	10.5500	10.8500	10.5000	10.7100	+6.567%	103	550	-89.449%
2026-03-10	10.6500	10.7000	10.0500	10.0500	-10.667%	78	466	-88.756%
2026-03-06	11.1500	11.2500	11.1500	11.2500	+2.273%	5	420	-89.956%
2026-03-05	10.6500	11.0000	10.6500	11.0000	+3.774%	39	415	-89.727%
2026-03-04	10.6000	10.6000	10.6000	10.6000	-9.013%	1	431	-89.340%
2026-03-03	12.2400	12.2400	11.6500	11.6500	+5.909%	11	431	-90.300%
2026-03-02	11.1500	11.1500	11.0000	11.0000	-0.901%	4	430	-89.727%
2026-02-27	10.7000	11.1000	10.7000	11.1000	+6.424%	155	429	-89.820%
2026-02-26	10.4300	10.4300	10.4300	10.4300	-0.667%	6	376	-89.166%
2026-02-25	10.8500	10.8500	10.5000	10.5000	-8.136%	4	369	-89.238%
2026-02-23	11.4300	11.4300	11.4300	11.4300	-0.695%	1	369	-90.114%
2026-02-20	11.5100	11.5100	11.5100	11.5100	+0.965%	1	368	-90.182%
2026-02-19	11.4000	11.4000	11.4000	11.4000	+5.069%	1	367	-90.088%
2026-02-18	10.8500	10.8500	10.8500	10.8500	-0.913%	3	366	-89.585%
2026-02-17	10.8900	10.9500	10.8900	10.9500	+4.785%	2	365	-89.680%
2026-02-13	11.0000	11.0000	10.4500	10.4500	+0.481%	77	291	-89.187%
2026-02-12	10.4000	10.4000	10.4000	10.4000	-1.422%	5	291	-89.135%
2026-02-11	10.0800	10.5500	10.0800	10.5500	+1.151%	43	286	-89.289%
2026-02-10	9.6000	10.4300	9.6000	10.4300	+1.262%	2	243	-89.166%
2026-02-05	10.2000	10.3000	10.2000	10.3000	+6.186%	158	242	-89.029%
2026-01-30	9.2000	9.7000	9.2000	9.7000	+0.518%	12	84	-88.351%
2026-01-28	9.6500	9.9000	9.6500	9.6500	-14.602%	37	72	-88.290%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-5.833%	15	62	-90.000%
2026-01-26	11.5000	12.0000	11.5000	12.0000	+10.599%	8	62	-90.583%
2026-01-23	10.6000	10.9500	10.6000	10.8500	+23.295%	54	62	-89.585%
2026-01-21	8.8400	8.9300	8.8000	8.8000	-13.471%	5	50	-87.159%
2026-01-20	10.1700	10.1700	10.1700	10.1700	+1.700%	5	49	-88.889%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-7.407%	1	49	-88.700%
2026-01-13	10.6500	10.8000	10.6500	10.8000	-3.915%	4	48	-89.537%
2026-01-09	11.2400	11.2400	11.2400	11.2400	-3.519%	3	49	-89.947%
2026-01-07	11.6500	11.6500	11.6500	11.6500	-20.096%	40	47	-90.300%
2025-11-10	14.5800	14.5800	14.5800	14.5800	+11.298%	3	7	-92.250%
2025-10-28	12.1500	13.1000	12.1500	13.1000	0.000%	8	4	-91.374%