Dark

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

EOD

Jul 16, 2026

5.35+12.632%(+0.60)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.8000	5.3500	4.8000	5.3500	+12.632%	34	1,425	0.000%
2026-07-15	4.5000	4.7500	4.4000	4.7500	+9.954%	29	1,411	+12.632%
2026-07-14	4.3200	4.3200	4.3200	4.3200	-6.695%	3	1,385	+23.843%
2026-07-13	4.5500	4.7000	4.4500	4.6300	+9.976%	22	1,385	+15.551%
2026-07-10	4.5000	4.5000	4.2100	4.2100	-11.368%	3	1,374	+27.078%
2026-07-08	4.7000	4.7500	4.7000	4.7500	0.000%	34	1,374	+12.632%
2026-07-07	4.6500	4.7500	4.5000	4.7500	+27.005%	40	1,376	+12.632%
2026-07-06	3.7700	3.8000	3.7400	3.7400	-8.780%	3	1,380	+43.048%
2026-07-02	3.5000	4.1000	3.5000	4.1000	+13.889%	134	1,380	+30.488%
2026-07-01	3.5000	3.6000	3.1600	3.6000	+16.129%	44	1,380	+48.611%
2026-06-30	3.1000	3.1000	3.1000	3.1000	-7.463%	1	1,379	+72.581%
2026-06-29	3.7500	3.9500	3.3500	3.3500	-7.713%	54	1,380	+59.701%
2026-06-26	3.6800	3.7200	3.5200	3.6300	-0.548%	26	1,375	+47.383%
2026-06-25	3.6600	3.6600	3.4900	3.6500	+0.551%	28	1,375	+46.575%
2026-06-24	3.4600	3.6300	3.4600	3.6300	0.000%	7	1,375	+47.383%
2026-06-23	3.6600	3.6600	3.4600	3.6300	+16.720%	26	1,381	+47.383%
2026-06-22	3.1000	3.1500	2.9800	3.1100	-5.183%	31	1,381	+72.026%
2026-06-18	3.2800	3.2800	3.2800	3.2800	-5.747%	5	1,376	+63.110%
2026-06-17	3.6500	3.8500	3.4000	3.4800	-11.675%	23	1,376	+53.736%
2026-06-16	3.5000	3.9400	3.4500	3.9400	+5.914%	111	1,376	+35.787%
2026-06-12	3.7200	3.7200	3.7200	3.7200	-4.615%	1	1,272	+43.817%
2026-06-11	4.0700	4.0700	3.8000	3.9000	-13.525%	30	1,272	+37.179%
2026-06-10	4.5000	4.5100	4.5000	4.5100	-4.246%	3	1,270	+18.625%
2026-06-09	4.2300	4.9700	4.2300	4.7100	+14.878%	113	1,268	+13.588%
2026-06-08	4.2000	4.2000	4.1000	4.1000	-14.583%	3	1,272	+30.488%
2026-06-05	4.4700	4.8000	4.4700	4.8000	+17.073%	9	1,271	+11.458%
2026-06-02	4.2500	4.2500	4.1000	4.1000	+1.235%	2	1,270	+30.488%
2026-06-01	4.0500	4.0500	4.0500	4.0500	+31.922%	1	1,271	+32.099%
2026-05-29	2.6600	3.0700	2.6600	3.0700	-9.706%	3	1,270	+74.267%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-0.293%	5	1,270	+57.353%
2026-05-26	3.2000	3.5000	3.2000	3.4100	-6.575%	100	1,270	+56.891%
2026-05-21	3.6500	3.6500	3.6500	3.6500	+0.275%	2	1,194	+46.575%
2026-05-20	3.6100	3.6400	3.6100	3.6400	-11.220%	2	1,194	+46.978%
2026-05-19	4.4000	4.4000	4.1000	4.1000	-4.651%	3	1,196	+30.488%
2026-05-15	4.3200	4.3200	4.1500	4.3000	+3.614%	6	1,196	+24.419%
2026-05-14	4.0500	4.1500	4.0500	4.1500	+11.559%	94	1,200	+28.916%
2026-05-13	3.7500	3.7500	3.7200	3.7200	-11.429%	5	1,106	+43.817%
2026-05-12	4.3500	4.3500	3.9100	4.2000	+6.329%	13	1,106	+27.381%
2026-05-11	3.7900	3.9500	3.7900	3.9500	-0.754%	31	1,106	+35.443%
2026-05-08	3.9900	4.1500	3.9500	3.9800	-6.353%	203	1,106	+34.422%
2026-05-07	4.3700	4.3700	4.2300	4.2500	+1.190%	20	1,091	+25.882%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-4.977%	21	1,077	+27.381%
2026-05-05	4.4700	4.5000	4.4000	4.4200	-13.163%	36	1,056	+21.041%
2026-05-04	4.8500	5.1000	4.8500	5.0900	+6.042%	115	1,027	+5.108%
2026-05-01	4.9000	4.9000	4.8000	4.8000	-4.000%	23	941	+11.458%
2026-04-30	5.1600	5.3800	5.0000	5.0000	-9.091%	28	941	+7.000%
2026-04-29	5.5000	5.5000	5.5000	5.5000	-8.333%	1	936	-2.727%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-2.439%	10	935	-10.833%
2026-04-27	6.1200	6.2500	6.0000	6.1500	-2.690%	194	935	-13.008%
2026-04-24	6.0000	6.5000	5.8000	6.3200	-27.523%	170	774	-15.348%
2026-04-23	8.8800	8.8800	8.5500	8.7200	-3.646%	17	731	-38.647%
2026-04-22	8.9000	9.1000	8.7500	9.0500	+1.457%	11	718	-40.884%
2026-04-20	8.8000	9.0500	8.7000	8.9200	+3.721%	510	710	-40.022%
2026-04-17	8.2500	8.6000	8.1500	8.6000	+0.585%	23	255	-37.791%
2026-04-16	9.1000	9.1000	8.5500	8.5500	-13.198%	32	258	-37.427%
2026-04-14	9.6000	9.8500	9.6000	9.8500	+6.257%	7	248	-45.685%
2026-04-13	9.5000	9.5000	9.1500	9.2700	-4.433%	4	242	-42.287%
2026-04-10	9.7500	9.9700	9.6200	9.7000	-15.652%	8	243	-44.845%
2026-04-09	9.5900	11.5000	9.5900	11.5000	+7.176%	3	245	-53.478%
2026-04-08	11.0500	11.3000	10.7300	10.7300	-19.625%	14	245	-50.140%
2026-04-06	13.3500	13.3500	13.3500	13.3500	-5.654%	2	241	-59.925%
2026-04-02	14.1500	14.1500	14.1500	14.1500	-14.086%	40	228	-62.191%
2026-03-27	16.4700	16.4700	16.4700	16.4700	+1.167%	2	228	-67.517%
2026-03-26	16.2800	16.2800	16.2800	16.2800	+6.754%	2	229	-67.138%
2026-03-25	15.2500	15.2500	15.2500	15.2500	-7.295%	1	227	-64.918%
2026-03-23	16.4500	16.4500	16.4500	16.4500	+11.525%	3	228	-67.477%
2026-03-16	14.7500	14.7500	14.7500	14.7500	-12.979%	3	228	-63.729%
2026-02-13	16.3300	16.9500	15.8500	16.9500	+10.784%	4	226	-68.437%
2026-02-10	15.3000	15.3000	15.3000	15.3000	+2.754%	6	226	-65.033%
2026-01-29	14.8900	14.8900	14.8900	14.8900	-10.571%	5	226	-64.070%
2026-01-27	16.7000	16.7000	16.6500	16.6500	-0.716%	5	224	-67.868%
2026-01-26	16.7700	16.7700	16.7700	16.7700	+3.519%	5	222	-68.098%
2026-01-23	16.2000	16.2000	16.2000	16.2000	+24.615%	1	217	-66.975%
2026-01-22	13.5500	13.5500	13.0000	13.0000	+3.751%	118	217	-58.846%
2026-01-21	12.5300	12.5300	12.5300	12.5300	-18.795%	3	102	-57.302%
2026-01-14	15.4300	15.4300	15.4300	15.4300	-4.576%	1	99	-65.327%
2026-01-09	16.4100	16.4100	16.1700	16.1700	-17.034%	2	98	-66.914%
2025-12-11	19.5600	19.5800	19.4000	19.4900	-5.388%	116	97	-72.550%
2025-11-10	20.6000	20.6000	20.6000	20.6000	-2.138%	3	55	-74.029%
2025-11-05	21.0500	21.0500	21.0500	21.0500	-1.865%	4	55	-74.584%
2025-11-04	21.4500	21.4500	21.4500	21.4500	+11.140%	1	55	-75.058%
2025-10-30	19.3000	19.3000	19.3000	19.3000	-8.747%	30	54	-72.280%
2025-10-22	21.1500	21.1500	21.1500	21.1500	0.000%	1	84	-74.704%
2025-10-20	21.1500	21.1500	21.1500	21.1500	-0.704%	35	84	-74.704%
2025-10-17	21.3000	21.3000	21.3000	21.3000	-0.699%	25	60	-74.883%
2025-10-16	21.4500	21.4500	21.4500	21.4500	+0.704%	35	85	-75.058%
2025-10-13	21.5500	21.5500	21.3000	21.3000	-0.699%	60	85	-74.883%
2025-10-06	21.0500	21.6000	21.0000	21.4500	0.000%	25	25	-75.058%