Dark

INTC20270319P50
INTC Mar 19 2027 50.00 Put (INTC270319P00050000)
option OPRA

EOD

Jul 16, 2026

4.10+15.493%(+0.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	3.7500	4.1000	3.6500	4.1000	+15.493%	20	5,618	0.000%
2026-07-15	3.2000	3.5500	3.2000	3.5500	+12.698%	12	5,610	+15.493%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-8.163%	1	5,609	+30.159%
2026-07-13	3.4300	3.4300	3.4300	3.4300	+7.188%	1	5,610	+19.534%
2026-07-10	3.4100	3.4100	3.2000	3.2000	-3.030%	8	5,609	+28.125%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-7.303%	1	5,607	+24.242%
2026-07-08	3.5500	3.5800	3.5500	3.5600	+3.188%	4	5,607	+15.169%
2026-07-07	3.3000	3.6500	3.1000	3.4500	+18.557%	82	5,607	+18.841%
2026-07-06	2.8700	2.9400	2.8700	2.9100	-7.619%	30	5,601	+40.893%
2026-07-02	2.8000	3.1500	2.8000	3.1500	+14.545%	21	5,602	+30.159%
2026-07-01	2.5100	2.7500	2.4200	2.7500	+10.000%	34	5,602	+49.091%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-8.759%	6	5,611	+64.000%
2026-06-29	2.8800	3.0100	2.5500	2.7400	-2.143%	44	5,605	+49.635%
2026-06-26	2.9300	2.9300	2.7100	2.8000	+1.818%	69	5,602	+46.429%
2026-06-25	2.5300	2.9300	2.5300	2.7500	-2.482%	19	5,580	+49.091%
2026-06-24	2.6900	2.8200	2.6600	2.8200	+1.075%	4	5,578	+45.390%
2026-06-23	2.8400	2.8400	2.6700	2.7900	+12.955%	15	5,577	+46.953%
2026-06-22	2.3500	2.4800	2.2800	2.4700	+5.106%	360	5,577	+65.992%
2026-06-18	2.6000	2.6000	2.3500	2.3500	-4.082%	11	5,618	+74.468%
2026-06-17	2.6200	2.6200	2.4500	2.4500	-16.949%	8	5,618	+67.347%
2026-06-16	2.7500	2.9500	2.7500	2.9500	+1.724%	6	5,618	+38.983%
2026-06-15	3.2000	3.2000	2.6000	2.9000	+1.754%	24	5,619	+41.379%
2026-06-12	2.8500	2.8500	2.8500	2.8500	-1.042%	1	5,618	+43.860%
2026-06-11	3.0100	3.0100	2.8700	2.8800	-16.279%	12	5,618	+42.361%
2026-06-09	3.7200	3.8500	3.3900	3.4400	+13.907%	151	5,618	+19.186%
2026-06-08	2.9500	3.0200	2.9500	3.0200	-16.111%	23	5,711	+35.762%
2026-06-05	3.2000	3.6000	3.0600	3.6000	+36.882%	33	5,713	+13.889%
2026-06-04	2.8000	2.8000	2.6300	2.6300	-9.310%	24	5,722	+55.894%
2026-06-03	2.9300	2.9300	2.9000	2.9000	-9.375%	8	5,724	+41.379%
2026-06-02	3.0800	3.2000	3.0800	3.2000	+3.226%	20	5,722	+28.125%
2026-06-01	3.1000	3.2000	2.8800	3.1000	+16.105%	26	5,739	+32.258%
2026-05-29	2.2400	2.6700	2.2400	2.6700	+11.250%	11	5,756	+53.558%
2026-05-28	2.4800	2.4800	2.4000	2.4000	+3.004%	17	5,758	+70.833%
2026-05-27	2.6400	2.6400	2.3300	2.3300	-8.627%	3	5,752	+75.966%
2026-05-26	2.4500	2.5500	2.4500	2.5500	-1.544%	11	5,754	+60.784%
2026-05-22	2.6800	2.6800	2.4300	2.5900	-1.521%	30	5,756	+58.301%
2026-05-21	2.7100	2.7500	2.5500	2.6300	-1.128%	51	5,759	+55.894%
2026-05-20	2.7400	2.7400	2.6600	2.6600	-11.333%	16	5,759	+54.135%
2026-05-19	3.1900	3.3500	3.0000	3.0000	0.000%	36	5,755	+36.667%
2026-05-18	3.2000	3.2000	3.0000	3.0000	+1.010%	2	5,755	+36.667%
2026-05-15	3.3000	3.3000	2.9700	2.9700	-2.623%	190	5,755	+38.047%
2026-05-14	3.2500	3.2500	2.9000	3.0500	+7.394%	308	5,761	+34.426%
2026-05-13	2.9600	2.9600	2.8000	2.8400	-17.681%	33	5,633	+44.366%
2026-05-12	3.0000	3.4500	2.9500	3.4500	+15.000%	33	5,633	+18.841%
2026-05-11	2.9000	3.2000	2.8400	3.0000	-3.226%	25	5,633	+36.667%
2026-05-08	3.0500	3.2500	2.9800	3.1000	-5.488%	241	5,643	+32.258%
2026-05-07	3.3500	3.3500	3.2000	3.2800	+0.923%	55	5,528	+25.000%
2026-05-06	3.2300	3.5000	3.1300	3.2500	-4.692%	99	5,515	+26.154%
2026-05-05	3.5000	3.5000	3.3000	3.4100	-7.838%	666	5,433	+20.235%
2026-05-04	3.9500	3.9500	3.7000	3.7000	0.000%	176	5,448	+10.811%
2026-05-01	3.9000	4.0000	3.6500	3.7000	-3.646%	172	5,237	+10.811%
2026-04-30	3.7700	4.3000	3.7500	3.8400	-3.518%	4,584	5,237	+6.771%
2026-04-29	4.3500	4.3500	3.7500	3.9800	-14.039%	123	971	+3.015%
2026-04-28	4.7000	4.7000	4.5000	4.6300	-0.430%	21	964	-11.447%
2026-04-27	4.5000	4.7900	4.3500	4.6500	-1.064%	165	984	-11.828%
2026-04-24	4.5500	4.9000	3.9500	4.7000	-30.370%	591	880	-12.766%
2026-04-23	6.2100	6.7500	6.2100	6.7500	+0.148%	25	1,201	-39.259%
2026-04-22	6.2000	6.7400	6.2000	6.7400	+0.597%	65	1,189	-39.169%
2026-04-21	6.6500	6.9000	6.6500	6.7000	-1.471%	43	1,177	-38.806%
2026-04-20	6.7900	6.8000	6.7400	6.8000	+4.615%	20	1,177	-39.706%
2026-04-17	6.2000	6.5000	6.1000	6.5000	+1.721%	198	1,165	-36.923%
2026-04-16	6.9000	6.9000	6.3700	6.3900	-11.983%	58	1,041	-35.837%
2026-04-15	7.2600	7.2600	7.2600	7.2600	-3.200%	1	994	-43.526%
2026-04-14	7.2500	7.6000	7.2500	7.5000	+4.167%	56	993	-45.333%
2026-04-13	7.5000	7.5000	7.0500	7.2000	-3.743%	23	992	-43.056%
2026-04-10	7.3000	7.7000	7.3000	7.4800	-4.956%	137	976	-45.187%
2026-04-09	8.0000	8.0000	7.8000	7.8700	-9.017%	27	889	-47.903%
2026-04-08	9.0000	9.0000	8.6500	8.6500	-17.619%	53	862	-52.601%
2026-04-06	10.5600	10.5600	10.4500	10.5000	-3.670%	229	810	-60.952%
2026-04-02	12.2900	12.2900	10.9000	10.9000	-21.014%	87	833	-62.385%
2026-03-31	13.8000	13.8000	13.8000	13.8000	+3.371%	1	833	-70.290%
2026-03-27	13.3500	13.3500	13.3500	13.3500	+2.299%	25	832	-69.288%
2026-03-26	12.2500	13.0500	12.2500	13.0500	+10.406%	7	837	-68.582%
2026-03-25	11.8200	11.8200	11.8200	11.8200	-10.792%	1	834	-65.313%
2026-03-24	13.4200	13.7000	13.2300	13.2500	+2.554%	44	834	-69.057%
2026-03-23	12.1000	12.9200	12.1000	12.9200	+3.775%	10	830	-68.266%
2026-03-19	12.6000	12.7500	12.3500	12.4500	-4.962%	27	822	-67.068%
2026-03-18	12.6000	13.1000	11.6500	13.1000	+3.557%	17	820	-68.702%
2026-03-12	12.5000	12.7000	12.5000	12.6500	+8.120%	4	804	-67.589%
2026-03-11	11.4600	11.7000	11.4600	11.7000	-13.011%	6	804	-64.957%
2026-03-09	13.4500	13.4500	13.4500	13.4500	+1.894%	1	804	-69.517%
2026-03-02	13.2000	13.2000	13.2000	13.2000	+1.931%	14	809	-68.939%
2026-02-26	13.1000	13.1000	12.9500	12.9500	+5.285%	64	824	-68.340%
2026-02-25	12.6600	12.6900	12.2600	12.3000	-1.205%	39	805	-66.667%
2026-02-18	12.7000	12.7000	12.4500	12.4500	-0.955%	60	805	-67.068%
2026-02-13	12.5000	12.5700	12.5000	12.5700	+3.033%	8	756	-67.383%
2026-02-12	12.2000	12.2000	12.2000	12.2000	+1.498%	9	756	-66.393%
2026-02-11	11.9000	12.0500	11.9000	12.0200	-1.475%	228	747	-65.890%
2026-02-10	11.9000	12.2000	11.9000	12.2000	+8.444%	46	667	-66.393%
2026-02-06	11.0000	11.2500	10.9900	11.2500	-4.661%	33	672	-63.556%
2026-02-04	11.8000	11.8000	11.8000	11.8000	+2.431%	20	666	-65.254%
2026-02-03	11.1000	11.5200	11.1000	11.5200	-2.703%	13	666	-64.410%
2026-01-30	11.5600	11.8400	11.5600	11.8400	-1.003%	12	666	-65.372%
2026-01-29	11.7500	11.9600	11.7500	11.9600	+4.000%	3	673	-65.719%
2026-01-28	11.8000	11.8000	11.5000	11.5000	-12.548%	21	673	-64.348%
2026-01-27	13.1500	13.1500	13.1500	13.1500	-5.396%	10	662	-68.821%
2026-01-26	13.2700	13.9000	13.2700	13.9000	+8.171%	20	652	-70.504%
2026-01-23	12.1500	12.8500	12.1500	12.8500	+29.146%	460	641	-68.093%
2026-01-22	10.3500	10.5000	9.9500	9.9500	-1.970%	28	428	-58.794%
2026-01-21	10.4300	10.4300	10.1000	10.1500	-11.739%	424	422	-59.606%
2026-01-20	11.2900	11.5000	11.2900	11.5000	-4.406%	4	59	-64.348%
2026-01-16	11.2000	12.2700	11.2000	12.0300	-1.150%	16	46	-65.919%
2026-01-13	12.1500	12.1700	12.1500	12.1700	-18.322%	4	46	-66.311%
2026-01-02	15.7500	15.7500	14.9000	14.9000	-10.187%	3	43	-72.483%
2025-12-12	16.3000	16.5900	16.3000	16.5900	+5.736%	2	43	-75.286%
2025-12-11	15.7400	15.7600	15.6900	15.6900	+5.657%	68	42	-73.869%
2025-12-02	14.8500	14.8500	14.8500	14.8500	-4.808%	1	8	-72.391%
2025-11-28	15.6000	15.6000	15.6000	15.6000	-10.857%	1	8	-73.718%
2025-11-24	17.5000	17.5000	17.5000	17.5000	-9.279%	1	8	-76.571%
2025-11-21	19.2900	19.2900	19.2900	19.2900	+29.812%	5	8	-78.745%
2025-11-10	14.8600	14.8600	14.8600	14.8600	-13.099%	1	9	-72.409%
2025-11-07	17.1000	17.1000	17.1000	17.1000	+7.547%	2	8	-76.023%
2025-10-31	15.7500	16.2500	15.7500	15.9000	-16.710%	8	8	-74.214%
2025-10-01	19.0900	19.0900	19.0900	19.0900	0.000%	1	1	-78.523%