Dark

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

EOD

Sep 2, 2026

1.40-5.405%(-0.08)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.5000	1.5000	1.3500	1.4000	-5.405%	108	8,416	0.000%
2026-09-01	1.7100	1.7100	1.4800	1.4800	-5.732%	17	8,315	-5.405%
2026-08-31	1.5500	1.5700	1.5000	1.5700	+0.641%	36	8,304	-10.828%
2026-08-28	1.6000	1.6700	1.5600	1.5600	-5.455%	22	8,311	-10.256%
2026-08-27	1.7000	1.7000	1.5800	1.6500	-10.811%	13	8,299	-15.152%
2026-08-26	1.8800	1.8800	1.8500	1.8500	+0.543%	180	8,300	-24.324%
2026-08-25	1.8200	1.8400	1.8200	1.8400	-7.538%	7	8,208	-23.913%
2026-08-24	2.1600	2.2300	1.9900	1.9900	+1.015%	15	8,207	-29.648%
2026-08-21	1.9400	1.9800	1.9400	1.9700	+4.233%	29	8,204	-28.934%
2026-08-20	2.0600	2.0600	1.8300	1.8900	+3.846%	19	8,181	-25.926%
2026-08-19	1.9600	1.9600	1.8000	1.8200	-0.546%	2,565	8,176	-23.077%
2026-08-18	2.0200	2.0200	1.8000	1.8300	+13.665%	295	5,663	-23.497%
2026-08-17	1.7000	1.7000	1.5600	1.6100	-8.523%	46	5,641	-13.043%
2026-08-14	1.7000	1.7800	1.7000	1.7600	-1.676%	39	5,639	-20.455%
2026-08-13	1.8000	1.8100	1.7300	1.7900	-1.105%	33	5,639	-21.788%
2026-08-12	1.9500	1.9500	1.7800	1.8100	-11.275%	8	5,656	-22.652%
2026-08-11	2.4800	2.5000	2.0400	2.0400	-12.821%	30	5,656	-31.373%
2026-08-10	2.6400	2.6400	2.3000	2.3400	-15.217%	46	5,656	-40.171%
2026-08-07	2.7600	2.7600	2.7600	2.7600	-3.158%	3	5,652	-49.275%
2026-08-06	2.8500	2.8500	2.8500	2.8500	-0.350%	1	5,649	-50.877%
2026-08-05	3.0900	3.0900	2.8600	2.8600	-7.742%	22	5,649	-51.049%
2026-08-04	3.1000	3.1000	3.0400	3.1000	-12.676%	31	5,648	-54.839%
2026-08-03	3.7400	3.7400	3.5500	3.5500	0.000%	98	5,649	-60.563%
2026-07-31	3.4500	3.5500	3.4500	3.5500	-1.389%	17	5,654	-60.563%
2026-07-30	3.9000	3.9000	3.5500	3.6000	-23.404%	16	5,644	-61.111%
2026-07-29	4.4500	4.7000	4.4500	4.7000	+13.801%	19	5,642	-70.213%
2026-07-28	4.2500	4.3500	4.1000	4.1300	+4.293%	87	5,641	-66.102%
2026-07-27	3.8800	4.0700	3.8800	3.9600	+2.857%	24	5,644	-64.646%
2026-07-24	3.4000	3.8500	3.4000	3.8500	+7.242%	31	5,644	-63.636%
2026-07-23	3.5900	3.5900	3.5900	3.5900	-1.644%	1	5,615	-61.003%
2026-07-22	3.6500	3.6500	3.6500	3.6500	+4.286%	3	5,616	-61.644%
2026-07-21	3.7000	3.7000	3.5000	3.5000	-11.392%	13	5,616	-60.000%
2026-07-20	3.9000	3.9500	3.9000	3.9500	-8.140%	17	5,624	-64.557%
2026-07-17	4.1500	4.5500	4.1500	4.3000	+4.878%	21	5,624	-67.442%
2026-07-16	3.7500	4.1000	3.6500	4.1000	+15.493%	20	5,618	-65.854%
2026-07-15	3.2000	3.5500	3.2000	3.5500	+12.698%	12	5,610	-60.563%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-8.163%	1	5,609	-55.556%
2026-07-13	3.4300	3.4300	3.4300	3.4300	+7.188%	1	5,610	-59.184%
2026-07-10	3.4100	3.4100	3.2000	3.2000	-3.030%	8	5,609	-56.250%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-7.303%	1	5,607	-57.576%
2026-07-08	3.5500	3.5800	3.5500	3.5600	+3.188%	4	5,607	-60.674%
2026-07-07	3.3000	3.6500	3.1000	3.4500	+18.557%	82	5,607	-59.420%
2026-07-06	2.8700	2.9400	2.8700	2.9100	-7.619%	30	5,601	-51.890%
2026-07-02	2.8000	3.1500	2.8000	3.1500	+14.545%	21	5,602	-55.556%
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	-44.000%
2026-06-29	2.8800	3.0100	2.5500	2.7400	-2.143%	44	5,605	-48.905%
2026-06-26	2.9300	2.9300	2.7100	2.8000	+1.818%	69	5,602	-50.000%
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	-50.355%
2026-06-23	2.8400	2.8400	2.6700	2.7900	+12.955%	15	5,577	-49.821%
2026-06-22	2.3500	2.4800	2.2800	2.4700	+5.106%	360	5,577	-43.320%
2026-06-18	2.6000	2.6000	2.3500	2.3500	-4.082%	11	5,618	-40.426%
2026-06-17	2.6200	2.6200	2.4500	2.4500	-16.949%	8	5,618	-42.857%
2026-06-16	2.7500	2.9500	2.7500	2.9500	+1.724%	6	5,618	-52.542%
2026-06-15	3.2000	3.2000	2.6000	2.9000	+1.754%	24	5,619	-51.724%
2026-06-12	2.8500	2.8500	2.8500	2.8500	-1.042%	1	5,618	-50.877%
2026-06-11	3.0100	3.0100	2.8700	2.8800	-16.279%	12	5,618	-51.389%
2026-06-09	3.7200	3.8500	3.3900	3.4400	+13.907%	151	5,618	-59.302%
2026-06-08	2.9500	3.0200	2.9500	3.0200	-16.111%	23	5,711	-53.642%
2026-06-05	3.2000	3.6000	3.0600	3.6000	+36.882%	33	5,713	-61.111%
2026-06-04	2.8000	2.8000	2.6300	2.6300	-9.310%	24	5,722	-46.768%
2026-06-03	2.9300	2.9300	2.9000	2.9000	-9.375%	8	5,724	-51.724%
2026-06-02	3.0800	3.2000	3.0800	3.2000	+3.226%	20	5,722	-56.250%
2026-06-01	3.1000	3.2000	2.8800	3.1000	+16.105%	26	5,739	-54.839%
2026-05-29	2.2400	2.6700	2.2400	2.6700	+11.250%	11	5,756	-47.566%
2026-05-28	2.4800	2.4800	2.4000	2.4000	+3.004%	17	5,758	-41.667%
2026-05-27	2.6400	2.6400	2.3300	2.3300	-8.627%	3	5,752	-39.914%
2026-05-26	2.4500	2.5500	2.4500	2.5500	-1.544%	11	5,754	-45.098%
2026-05-22	2.6800	2.6800	2.4300	2.5900	-1.521%	30	5,756	-45.946%
2026-05-21	2.7100	2.7500	2.5500	2.6300	-1.128%	51	5,759	-46.768%
2026-05-20	2.7400	2.7400	2.6600	2.6600	-11.333%	16	5,759	-47.368%
2026-05-19	3.1900	3.3500	3.0000	3.0000	0.000%	36	5,755	-53.333%
2026-05-18	3.2000	3.2000	3.0000	3.0000	+1.010%	2	5,755	-53.333%
2026-05-15	3.3000	3.3000	2.9700	2.9700	-2.623%	190	5,755	-52.862%
2026-05-14	3.2500	3.2500	2.9000	3.0500	+7.394%	308	5,761	-54.098%
2026-05-13	2.9600	2.9600	2.8000	2.8400	-17.681%	33	5,633	-50.704%
2026-05-12	3.0000	3.4500	2.9500	3.4500	+15.000%	33	5,633	-59.420%
2026-05-11	2.9000	3.2000	2.8400	3.0000	-3.226%	25	5,633	-53.333%
2026-05-08	3.0500	3.2500	2.9800	3.1000	-5.488%	241	5,643	-54.839%
2026-05-07	3.3500	3.3500	3.2000	3.2800	+0.923%	55	5,528	-57.317%
2026-05-06	3.2300	3.5000	3.1300	3.2500	-4.692%	99	5,515	-56.923%
2026-05-05	3.5000	3.5000	3.3000	3.4100	-7.838%	666	5,433	-58.944%
2026-05-04	3.9500	3.9500	3.7000	3.7000	0.000%	176	5,448	-62.162%
2026-05-01	3.9000	4.0000	3.6500	3.7000	-3.646%	172	5,237	-62.162%
2026-04-30	3.7700	4.3000	3.7500	3.8400	-3.518%	4,584	5,237	-63.542%
2026-04-29	4.3500	4.3500	3.7500	3.9800	-14.039%	123	971	-64.824%
2026-04-28	4.7000	4.7000	4.5000	4.6300	-0.430%	21	964	-69.762%
2026-04-27	4.5000	4.7900	4.3500	4.6500	-1.064%	165	984	-69.892%
2026-04-24	4.5500	4.9000	3.9500	4.7000	-30.370%	591	880	-70.213%
2026-04-23	6.2100	6.7500	6.2100	6.7500	+0.148%	25	1,201	-79.259%
2026-04-22	6.2000	6.7400	6.2000	6.7400	+0.597%	65	1,189	-79.228%
2026-04-21	6.6500	6.9000	6.6500	6.7000	-1.471%	43	1,177	-79.104%
2026-04-20	6.7900	6.8000	6.7400	6.8000	+4.615%	20	1,177	-79.412%
2026-04-17	6.2000	6.5000	6.1000	6.5000	+1.721%	198	1,165	-78.462%
2026-04-16	6.9000	6.9000	6.3700	6.3900	-11.983%	58	1,041	-78.091%
2026-04-15	7.2600	7.2600	7.2600	7.2600	-3.200%	1	994	-80.716%
2026-04-14	7.2500	7.6000	7.2500	7.5000	+4.167%	56	993	-81.333%
2026-04-13	7.5000	7.5000	7.0500	7.2000	-3.743%	23	992	-80.556%
2026-04-10	7.3000	7.7000	7.3000	7.4800	-4.956%	137	976	-81.283%
2026-04-09	8.0000	8.0000	7.8000	7.8700	-9.017%	27	889	-82.211%
2026-04-08	9.0000	9.0000	8.6500	8.6500	-17.619%	53	862	-83.815%
2026-04-06	10.5600	10.5600	10.4500	10.5000	-3.670%	229	810	-86.667%
2026-04-02	12.2900	12.2900	10.9000	10.9000	-21.014%	87	833	-87.156%
2026-03-31	13.8000	13.8000	13.8000	13.8000	+3.371%	1	833	-89.855%
2026-03-27	13.3500	13.3500	13.3500	13.3500	+2.299%	25	832	-89.513%
2026-03-26	12.2500	13.0500	12.2500	13.0500	+10.406%	7	837	-89.272%
2026-03-25	11.8200	11.8200	11.8200	11.8200	-10.792%	1	834	-88.156%
2026-03-24	13.4200	13.7000	13.2300	13.2500	+2.554%	44	834	-89.434%
2026-03-23	12.1000	12.9200	12.1000	12.9200	+3.775%	10	830	-89.164%
2026-03-19	12.6000	12.7500	12.3500	12.4500	-4.962%	27	822	-88.755%
2026-03-18	12.6000	13.1000	11.6500	13.1000	+3.557%	17	820	-89.313%
2026-03-12	12.5000	12.7000	12.5000	12.6500	+8.120%	4	804	-88.933%
2026-03-11	11.4600	11.7000	11.4600	11.7000	-13.011%	6	804	-88.034%
2026-03-09	13.4500	13.4500	13.4500	13.4500	+1.894%	1	804	-89.591%
2026-03-02	13.2000	13.2000	13.2000	13.2000	+1.931%	14	809	-89.394%
2026-02-26	13.1000	13.1000	12.9500	12.9500	+5.285%	64	824	-89.189%
2026-02-25	12.6600	12.6900	12.2600	12.3000	-1.205%	39	805	-88.618%
2026-02-18	12.7000	12.7000	12.4500	12.4500	-0.955%	60	805	-88.755%
2026-02-13	12.5000	12.5700	12.5000	12.5700	+3.033%	8	756	-88.862%
2026-02-12	12.2000	12.2000	12.2000	12.2000	+1.498%	9	756	-88.525%
2026-02-11	11.9000	12.0500	11.9000	12.0200	-1.475%	228	747	-88.353%
2026-02-10	11.9000	12.2000	11.9000	12.2000	+8.444%	46	667	-88.525%
2026-02-06	11.0000	11.2500	10.9900	11.2500	-4.661%	33	672	-87.556%
2026-02-04	11.8000	11.8000	11.8000	11.8000	+2.431%	20	666	-88.136%
2026-02-03	11.1000	11.5200	11.1000	11.5200	-2.703%	13	666	-87.847%
2026-01-30	11.5600	11.8400	11.5600	11.8400	-1.003%	12	666	-88.176%
2026-01-29	11.7500	11.9600	11.7500	11.9600	+4.000%	3	673	-88.294%
2026-01-28	11.8000	11.8000	11.5000	11.5000	-12.548%	21	673	-87.826%
2026-01-27	13.1500	13.1500	13.1500	13.1500	-5.396%	10	662	-89.354%
2026-01-26	13.2700	13.9000	13.2700	13.9000	+8.171%	20	652	-89.928%
2026-01-23	12.1500	12.8500	12.1500	12.8500	+29.146%	460	641	-89.105%
2026-01-22	10.3500	10.5000	9.9500	9.9500	-1.970%	28	428	-85.930%
2026-01-21	10.4300	10.4300	10.1000	10.1500	-11.739%	424	422	-86.207%
2026-01-20	11.2900	11.5000	11.2900	11.5000	-4.406%	4	59	-87.826%
2026-01-16	11.2000	12.2700	11.2000	12.0300	-1.150%	16	46	-88.362%
2026-01-13	12.1500	12.1700	12.1500	12.1700	-18.322%	4	46	-88.496%
2026-01-02	15.7500	15.7500	14.9000	14.9000	-10.187%	3	43	-90.604%
2025-12-12	16.3000	16.5900	16.3000	16.5900	+5.736%	2	43	-91.561%
2025-12-11	15.7400	15.7600	15.6900	15.6900	+5.657%	68	42	-91.077%
2025-12-02	14.8500	14.8500	14.8500	14.8500	-4.808%	1	8	-90.572%
2025-11-28	15.6000	15.6000	15.6000	15.6000	-10.857%	1	8	-91.026%
2025-11-24	17.5000	17.5000	17.5000	17.5000	-9.279%	1	8	-92.000%
2025-11-21	19.2900	19.2900	19.2900	19.2900	+29.812%	5	8	-92.742%
2025-11-10	14.8600	14.8600	14.8600	14.8600	-13.099%	1	9	-90.579%
2025-11-07	17.1000	17.1000	17.1000	17.1000	+7.547%	2	8	-91.813%
2025-10-31	15.7500	16.2500	15.7500	15.9000	-16.710%	8	8	-91.195%
2025-10-01	19.0900	19.0900	19.0900	19.0900	0.000%	1	1	-92.666%