Dark

INTC20270319P55
INTC Mar 19 2027 55.00 Put (INTC270319P00055000)
option OPRA

EOD

Sep 2, 2026

2.14-6.957%(-0.16)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.2600	2.2600	2.1000	2.1400	-6.957%	32	5,736	0.000%
2026-09-01	2.4700	2.6000	2.2900	2.3000	+1.322%	110	5,717	-6.957%
2026-08-31	2.2300	2.3500	2.2300	2.2700	-7.724%	73	5,642	-5.727%
2026-08-28	2.4800	2.4800	2.4600	2.4600	-0.405%	329	5,622	-13.008%
2026-08-27	2.3800	2.5100	2.3800	2.4700	-11.786%	34	5,293	-13.360%
2026-08-26	2.9200	2.9200	2.7700	2.8000	-1.060%	46	5,294	-23.571%
2026-08-25	2.6700	2.8300	2.6500	2.8300	-2.749%	32	5,271	-24.382%
2026-08-24	3.2000	3.2000	2.8700	2.9100	+0.345%	460	5,270	-26.460%
2026-08-21	2.7800	2.9500	2.7800	2.9000	+9.023%	458	5,275	-26.207%
2026-08-20	2.7500	2.7500	2.6600	2.6600	+0.377%	44	4,923	-19.549%
2026-08-19	2.7200	2.7200	2.5800	2.6500	0.000%	2,703	4,917	-19.245%
2026-08-18	2.7000	2.7900	2.6300	2.6500	+17.257%	477	2,222	-19.245%
2026-08-17	2.5800	2.5800	2.1900	2.2600	-9.960%	266	1,976	-5.310%
2026-08-14	2.4900	2.5100	2.4900	2.5100	-2.713%	15	1,778	-14.741%
2026-08-13	2.4900	2.6000	2.4900	2.5800	0.000%	11	1,778	-17.054%
2026-08-12	3.1000	3.1000	2.5500	2.5800	-16.774%	63	1,773	-17.054%
2026-08-11	3.4200	3.4200	3.1000	3.1000	-6.061%	35	1,724	-30.968%
2026-08-10	3.3000	3.3000	3.2800	3.3000	-7.042%	11	1,723	-35.152%
2026-08-07	3.6300	3.6300	3.5500	3.5500	-7.792%	321	1,718	-39.718%
2026-08-06	3.8000	3.8500	3.8000	3.8500	+1.852%	4	1,506	-44.416%
2026-08-05	3.9000	3.9000	3.7800	3.7800	-7.805%	6	1,506	-43.386%
2026-08-04	4.1500	4.1500	4.0500	4.1000	-14.226%	101	1,505	-47.805%
2026-08-03	4.8700	4.8700	4.7800	4.7800	+4.139%	20	1,486	-55.230%
2026-07-31	4.6200	4.6200	4.5900	4.5900	-10.000%	41	1,486	-53.377%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-16.393%	1	1,453	-58.039%
2026-07-29	6.0100	6.2700	5.6300	6.1000	+7.018%	48	1,453	-64.918%
2026-07-28	5.5000	5.7000	5.5000	5.7000	+6.942%	16	1,444	-62.456%
2026-07-27	5.2300	5.3400	5.2300	5.3300	+4.510%	301	1,443	-59.850%
2026-07-24	5.0200	5.1000	5.0200	5.1000	+6.250%	2	1,443	-58.039%
2026-07-23	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,441	-55.417%
2026-07-21	4.7500	4.7500	4.7500	4.7500	-7.767%	6	1,440	-54.947%
2026-07-20	5.1500	5.1500	5.1500	5.1500	-9.171%	1	1,440	-58.447%
2026-07-17	6.0000	6.0000	5.6500	5.6700	+5.981%	33	1,440	-62.257%
2026-07-16	4.8000	5.3500	4.8000	5.3500	+12.632%	34	1,425	-60.000%
2026-07-15	4.5000	4.7500	4.4000	4.7500	+9.954%	29	1,411	-54.947%
2026-07-14	4.3200	4.3200	4.3200	4.3200	-6.695%	3	1,385	-50.463%
2026-07-13	4.5500	4.7000	4.4500	4.6300	+9.976%	22	1,385	-53.780%
2026-07-10	4.5000	4.5000	4.2100	4.2100	-11.368%	3	1,374	-49.169%
2026-07-08	4.7000	4.7500	4.7000	4.7500	0.000%	34	1,374	-54.947%
2026-07-07	4.6500	4.7500	4.5000	4.7500	+27.005%	40	1,376	-54.947%
2026-07-06	3.7700	3.8000	3.7400	3.7400	-8.780%	3	1,380	-42.781%
2026-07-02	3.5000	4.1000	3.5000	4.1000	+13.889%	134	1,380	-47.805%
2026-07-01	3.5000	3.6000	3.1600	3.6000	+16.129%	44	1,380	-40.556%
2026-06-30	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,379	-30.968%
2026-06-29	3.7500	3.9500	3.3500	3.3500	-7.713%	54	1,380	-36.119%
2026-06-26	3.6800	3.7200	3.5200	3.6300	-0.548%	26	1,375	-41.047%
2026-06-25	3.6600	3.6600	3.4900	3.6500	+0.551%	28	1,375	-41.370%
2026-06-24	3.4600	3.6300	3.4600	3.6300	0.000%	7	1,375	-41.047%
2026-06-23	3.6600	3.6600	3.4600	3.6300	+16.720%	26	1,381	-41.047%
2026-06-22	3.1000	3.1500	2.9800	3.1100	-5.183%	31	1,381	-31.190%
2026-06-18	3.2800	3.2800	3.2800	3.2800	-5.747%	5	1,376	-34.756%
2026-06-17	3.6500	3.8500	3.4000	3.4800	-11.675%	23	1,376	-38.506%
2026-06-16	3.5000	3.9400	3.4500	3.9400	+5.914%	111	1,376	-45.685%
2026-06-12	3.7200	3.7200	3.7200	3.7200	-4.615%	1	1,272	-42.473%
2026-06-11	4.0700	4.0700	3.8000	3.9000	-13.525%	30	1,272	-45.128%
2026-06-10	4.5000	4.5100	4.5000	4.5100	-4.246%	3	1,270	-52.550%
2026-06-09	4.2300	4.9700	4.2300	4.7100	+14.878%	113	1,268	-54.565%
2026-06-08	4.2000	4.2000	4.1000	4.1000	-14.583%	3	1,272	-47.805%
2026-06-05	4.4700	4.8000	4.4700	4.8000	+17.073%	9	1,271	-55.417%
2026-06-02	4.2500	4.2500	4.1000	4.1000	+1.235%	2	1,270	-47.805%
2026-06-01	4.0500	4.0500	4.0500	4.0500	+31.922%	1	1,271	-47.160%
2026-05-29	2.6600	3.0700	2.6600	3.0700	-9.706%	3	1,270	-30.293%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-0.293%	5	1,270	-37.059%
2026-05-26	3.2000	3.5000	3.2000	3.4100	-6.575%	100	1,270	-37.243%
2026-05-21	3.6500	3.6500	3.6500	3.6500	+0.275%	2	1,194	-41.370%
2026-05-20	3.6100	3.6400	3.6100	3.6400	-11.220%	2	1,194	-41.209%
2026-05-19	4.4000	4.4000	4.1000	4.1000	-4.651%	3	1,196	-47.805%
2026-05-15	4.3200	4.3200	4.1500	4.3000	+3.614%	6	1,196	-50.233%
2026-05-14	4.0500	4.1500	4.0500	4.1500	+11.559%	94	1,200	-48.434%
2026-05-13	3.7500	3.7500	3.7200	3.7200	-11.429%	5	1,106	-42.473%
2026-05-12	4.3500	4.3500	3.9100	4.2000	+6.329%	13	1,106	-49.048%
2026-05-11	3.7900	3.9500	3.7900	3.9500	-0.754%	31	1,106	-45.823%
2026-05-08	3.9900	4.1500	3.9500	3.9800	-6.353%	203	1,106	-46.231%
2026-05-07	4.3700	4.3700	4.2300	4.2500	+1.190%	20	1,091	-49.647%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-4.977%	21	1,077	-49.048%
2026-05-05	4.4700	4.5000	4.4000	4.4200	-13.163%	36	1,056	-51.584%
2026-05-04	4.8500	5.1000	4.8500	5.0900	+6.042%	115	1,027	-57.957%
2026-05-01	4.9000	4.9000	4.8000	4.8000	-4.000%	23	941	-55.417%
2026-04-30	5.1600	5.3800	5.0000	5.0000	-9.091%	28	941	-57.200%
2026-04-29	5.5000	5.5000	5.5000	5.5000	-8.333%	1	936	-61.091%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-2.439%	10	935	-64.333%
2026-04-27	6.1200	6.2500	6.0000	6.1500	-2.690%	194	935	-65.203%
2026-04-24	6.0000	6.5000	5.8000	6.3200	-27.523%	170	774	-66.139%
2026-04-23	8.8800	8.8800	8.5500	8.7200	-3.646%	17	731	-75.459%
2026-04-22	8.9000	9.1000	8.7500	9.0500	+1.457%	11	718	-76.354%
2026-04-20	8.8000	9.0500	8.7000	8.9200	+3.721%	510	710	-76.009%
2026-04-17	8.2500	8.6000	8.1500	8.6000	+0.585%	23	255	-75.116%
2026-04-16	9.1000	9.1000	8.5500	8.5500	-13.198%	32	258	-74.971%
2026-04-14	9.6000	9.8500	9.6000	9.8500	+6.257%	7	248	-78.274%
2026-04-13	9.5000	9.5000	9.1500	9.2700	-4.433%	4	242	-76.915%
2026-04-10	9.7500	9.9700	9.6200	9.7000	-15.652%	8	243	-77.938%
2026-04-09	9.5900	11.5000	9.5900	11.5000	+7.176%	3	245	-81.391%
2026-04-08	11.0500	11.3000	10.7300	10.7300	-19.625%	14	245	-80.056%
2026-04-06	13.3500	13.3500	13.3500	13.3500	-5.654%	2	241	-83.970%
2026-04-02	14.1500	14.1500	14.1500	14.1500	-14.086%	40	228	-84.876%
2026-03-27	16.4700	16.4700	16.4700	16.4700	+1.167%	2	228	-87.007%
2026-03-26	16.2800	16.2800	16.2800	16.2800	+6.754%	2	229	-86.855%
2026-03-25	15.2500	15.2500	15.2500	15.2500	-7.295%	1	227	-85.967%
2026-03-23	16.4500	16.4500	16.4500	16.4500	+11.525%	3	228	-86.991%
2026-03-16	14.7500	14.7500	14.7500	14.7500	-12.979%	3	228	-85.492%
2026-02-13	16.3300	16.9500	15.8500	16.9500	+10.784%	4	226	-87.375%
2026-02-10	15.3000	15.3000	15.3000	15.3000	+2.754%	6	226	-86.013%
2026-01-29	14.8900	14.8900	14.8900	14.8900	-10.571%	5	226	-85.628%
2026-01-27	16.7000	16.7000	16.6500	16.6500	-0.716%	5	224	-87.147%
2026-01-26	16.7700	16.7700	16.7700	16.7700	+3.519%	5	222	-87.239%
2026-01-23	16.2000	16.2000	16.2000	16.2000	+24.615%	1	217	-86.790%
2026-01-22	13.5500	13.5500	13.0000	13.0000	+3.751%	118	217	-83.538%
2026-01-21	12.5300	12.5300	12.5300	12.5300	-18.795%	3	102	-82.921%
2026-01-14	15.4300	15.4300	15.4300	15.4300	-4.576%	1	99	-86.131%
2026-01-09	16.4100	16.4100	16.1700	16.1700	-17.034%	2	98	-86.766%
2025-12-11	19.5600	19.5800	19.4000	19.4900	-5.388%	116	97	-89.020%
2025-11-10	20.6000	20.6000	20.6000	20.6000	-2.138%	3	55	-89.612%
2025-11-05	21.0500	21.0500	21.0500	21.0500	-1.865%	4	55	-89.834%
2025-11-04	21.4500	21.4500	21.4500	21.4500	+11.140%	1	55	-90.023%
2025-10-30	19.3000	19.3000	19.3000	19.3000	-8.747%	30	54	-88.912%
2025-10-22	21.1500	21.1500	21.1500	21.1500	0.000%	1	84	-89.882%
2025-10-20	21.1500	21.1500	21.1500	21.1500	-0.704%	35	84	-89.882%
2025-10-17	21.3000	21.3000	21.3000	21.3000	-0.699%	25	60	-89.953%
2025-10-16	21.4500	21.4500	21.4500	21.4500	+0.704%	35	85	-90.023%
2025-10-13	21.5500	21.5500	21.3000	21.3000	-0.699%	60	85	-89.953%
2025-10-06	21.0500	21.6000	21.0000	21.4500	0.000%	25	25	-90.023%