Dark

INTC20270319P60
INTC Mar 19 2027 60.00 Put (INTC270319P00060000)
option OPRA

EOD

Sep 2, 2026

3.10-7.463%(-0.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.1000	3.1000	3.1000	3.1000	-7.463%	20	3,704	0.000%
2026-09-01	3.5800	3.6000	3.2000	3.3500	+3.077%	36	3,684	-7.463%
2026-08-31	3.2500	3.3500	3.2500	3.2500	-4.412%	15	3,668	-4.615%
2026-08-28	3.3200	3.5000	3.3200	3.4000	-4.225%	26	3,661	-8.824%
2026-08-27	3.6000	3.7100	3.4000	3.5500	-11.250%	22	3,655	-12.676%
2026-08-26	4.1600	4.2500	4.0000	4.0000	0.000%	72	3,656	-22.500%
2026-08-25	3.9000	4.0000	3.8300	4.0000	-5.213%	3	3,623	-22.500%
2026-08-24	4.2000	4.5900	4.0500	4.2200	+3.178%	1,753	3,622	-26.540%
2026-08-21	3.8300	4.1000	3.8300	4.0900	+3.544%	104	2,602	-24.205%
2026-08-20	3.7000	3.9600	3.7000	3.9500	+5.333%	73	2,513	-21.519%
2026-08-19	3.7500	3.7500	3.7500	3.7500	+1.351%	6	2,489	-17.333%
2026-08-18	3.8100	3.8100	3.7000	3.7000	+17.460%	19	2,487	-16.216%
2026-08-17	3.1500	3.2000	3.0400	3.1500	-7.353%	74	2,470	-1.587%
2026-08-14	3.3000	3.4800	3.3000	3.4000	0.000%	262	2,451	-8.824%
2026-08-13	3.5500	3.5500	3.3500	3.4000	-3.409%	64	2,385	-8.824%
2026-08-12	3.9000	4.0000	3.5000	3.5200	-17.176%	117	2,352	-11.932%
2026-08-11	4.6300	4.6300	4.2000	4.2500	-4.709%	73	2,350	-27.059%
2026-08-10	5.2000	5.2000	4.3000	4.4600	-5.106%	149	2,318	-30.493%
2026-08-07	4.9000	4.9000	4.7000	4.7000	-10.476%	6	2,343	-34.043%
2026-08-06	5.2500	5.2500	5.2500	5.2500	+5.000%	5	2,348	-40.952%
2026-08-05	5.4000	5.4000	4.9800	5.0000	-8.257%	32	2,348	-38.000%
2026-08-04	5.4500	5.4500	5.4500	5.4500	-14.577%	5	2,346	-43.119%
2026-08-03	6.7300	6.8700	6.3800	6.3800	-0.313%	256	2,341	-51.411%
2026-07-31	5.6000	6.4000	5.6000	6.4000	+0.787%	30	2,126	-51.563%
2026-07-30	6.3500	6.3900	6.3500	6.3500	-19.620%	3	2,117	-51.181%
2026-07-29	7.8500	8.0000	7.6000	7.9000	+8.815%	48	2,115	-60.759%
2026-07-28	7.4500	7.9000	7.2600	7.2600	+5.985%	9	2,107	-57.300%
2026-07-27	6.9500	6.9500	6.8000	6.8500	+10.484%	13	2,099	-54.745%
2026-07-24	6.0000	6.2800	6.0000	6.2000	-1.587%	57	2,098	-50.000%
2026-07-23	6.2500	6.5000	6.0700	6.3000	+1.613%	391	2,044	-50.794%
2026-07-22	6.2000	6.2300	6.0000	6.2000	+4.202%	44	1,671	-50.000%
2026-07-21	6.0600	6.0600	5.9000	5.9500	-9.437%	60	1,657	-47.899%
2026-07-20	6.6500	6.6500	6.5700	6.5700	-10.000%	7	1,611	-52.816%
2026-07-17	7.0000	7.6500	6.9000	7.3000	+7.829%	17	1,610	-57.534%
2026-07-16	6.3600	6.9500	6.3600	6.7700	+7.803%	14	1,602	-54.210%
2026-07-15	6.0000	6.2800	5.9500	6.2800	+14.182%	11	1,593	-50.637%
2026-07-14	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,583	-43.636%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+15.385%	1	1,583	-48.333%
2026-07-09	5.2000	5.2000	5.2000	5.2000	-14.050%	3	1,582	-40.385%
2026-07-08	6.2000	6.2200	6.0500	6.0500	+2.542%	92	1,582	-48.760%
2026-07-07	5.2500	6.0000	5.2500	5.9000	+22.917%	40	1,509	-47.458%
2026-07-02	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,471	-35.417%
2026-07-01	4.4400	4.5000	4.3000	4.5000	+14.796%	31	1,471	-31.111%
2026-06-30	4.0000	4.0000	3.9200	3.9200	-9.885%	4	1,471	-20.918%
2026-06-29	5.0000	5.0300	4.3500	4.3500	-7.249%	57	1,474	-28.736%
2026-06-26	4.4000	4.7100	4.4000	4.6900	+0.860%	26	1,474	-33.902%
2026-06-25	4.0000	4.8000	4.0000	4.6500	+1.087%	32	1,474	-33.333%
2026-06-24	4.3300	4.6000	4.3300	4.6000	+0.437%	3	1,475	-32.609%
2026-06-23	4.5300	4.6000	4.3600	4.5800	+15.365%	27	1,475	-32.314%
2026-06-22	3.9500	3.9700	3.8000	3.9700	-5.476%	27	1,474	-21.914%
2026-06-18	4.0000	4.2400	4.0000	4.2000	-13.402%	14	1,483	-26.190%
2026-06-17	4.7000	4.9100	4.4600	4.8500	-4.902%	36	1,483	-36.082%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+15.124%	10	1,483	-39.216%
2026-06-15	4.4300	4.4300	4.4300	4.4300	-8.848%	2	1,493	-30.023%
2026-06-12	4.7900	4.8600	4.7900	4.8600	-6.178%	7	1,493	-36.214%
2026-06-11	5.0000	5.5600	5.0000	5.1800	-9.913%	59	1,498	-40.154%
2026-06-10	5.6200	5.8000	5.6200	5.7500	-6.504%	8	1,503	-46.087%
2026-06-09	5.5800	6.6000	5.5800	6.1500	+12.844%	57	1,508	-49.593%
2026-06-08	5.0000	5.4500	5.0000	5.4500	-12.800%	10	1,503	-43.119%
2026-06-05	5.5500	6.2600	5.4000	6.2500	+32.979%	82	1,503	-50.400%
2026-06-04	5.0000	5.0000	4.6500	4.7000	-6.000%	8	1,520	-34.043%
2026-06-03	4.7500	5.0900	4.7500	5.0000	-11.972%	16	1,520	-38.000%
2026-06-02	5.6800	5.6800	5.6800	5.6800	+1.429%	15	1,521	-45.423%
2026-06-01	5.2500	5.6000	4.9000	5.6000	+23.077%	41	1,534	-44.643%
2026-05-29	4.0500	4.5500	4.0000	4.5500	+7.059%	4	1,537	-31.868%
2026-05-28	4.4100	4.4500	4.2500	4.2500	-6.593%	80	1,537	-27.059%
2026-05-27	4.7500	4.7500	4.5500	4.5500	+2.247%	9	1,555	-31.868%
2026-05-22	4.4500	4.4500	4.3000	4.4500	-3.261%	19	1,556	-30.337%
2026-05-21	4.7900	4.8000	4.4700	4.6000	-2.128%	27	1,572	-32.609%
2026-05-20	5.0500	5.0500	4.6400	4.7000	-7.843%	87	1,572	-34.043%
2026-05-19	5.4000	5.7500	5.1000	5.1000	-5.556%	45	1,633	-39.216%
2026-05-18	5.2000	5.7500	4.9200	5.4000	-3.571%	52	1,633	-42.593%
2026-05-15	5.6200	5.6200	5.5000	5.6000	+12.000%	7	1,633	-44.643%
2026-05-14	5.4000	5.6500	5.0000	5.0000	+1.215%	84	1,632	-38.000%
2026-05-13	4.9500	4.9500	4.9000	4.9400	-4.078%	28	1,617	-37.247%
2026-05-12	5.4000	5.4500	5.1500	5.1500	-1.905%	25	1,617	-39.806%
2026-05-11	4.8500	5.2500	4.7500	5.2500	+0.962%	83	1,617	-40.952%
2026-05-08	5.3000	5.3500	5.1000	5.2000	-5.455%	166	1,611	-40.385%
2026-05-07	5.3600	5.6000	5.3600	5.5000	0.000%	8	1,576	-43.636%
2026-05-06	5.6000	5.6500	5.2500	5.5000	-3.678%	106	1,576	-43.636%
2026-05-05	5.8500	5.9500	5.6500	5.7100	-6.852%	406	1,514	-45.709%
2026-05-04	6.4000	6.7500	6.1300	6.1300	-4.219%	62	1,203	-49.429%
2026-05-01	6.6600	6.6600	6.3500	6.4000	-4.620%	63	1,094	-51.563%
2026-04-30	6.5200	6.7100	6.5200	6.7100	-0.445%	2	1,094	-53.800%
2026-04-29	7.2500	7.2500	6.5000	6.7400	-16.790%	124	1,094	-54.006%
2026-04-28	7.9500	8.1500	7.6100	8.1000	+2.662%	411	1,043	-61.728%
2026-04-27	8.1500	8.1500	7.6000	7.8900	-1.988%	37	671	-60.710%
2026-04-24	7.7500	8.2000	7.2000	8.0500	-28.887%	143	662	-61.491%
2026-04-23	11.0500	11.3200	10.7500	11.3200	-2.414%	19	593	-72.615%
2026-04-22	11.0500	11.7500	11.0500	11.6000	+2.655%	168	575	-73.276%
2026-04-21	11.0500	11.3000	11.0500	11.3000	-0.877%	6	461	-72.566%
2026-04-20	11.2500	11.5500	11.2500	11.4000	+3.636%	61	461	-72.807%
2026-04-17	10.6000	11.0000	10.4000	11.0000	-1.168%	55	417	-71.818%
2026-04-16	11.2500	11.5100	10.9000	11.1300	-4.464%	38	396	-72.147%
2026-04-15	12.2500	12.2500	11.6500	11.6500	-7.171%	8	376	-73.391%
2026-04-14	12.5500	12.5500	12.5500	12.5500	+7.357%	3	370	-75.299%
2026-04-13	11.7500	12.3800	11.6900	11.6900	-5.191%	52	373	-73.482%
2026-04-10	12.4300	12.6400	12.3300	12.3300	-7.014%	41	326	-74.858%
2026-04-09	12.4500	13.2600	12.4500	13.2600	-3.774%	13	318	-76.621%
2026-04-08	14.1500	14.1500	13.5700	13.7800	-13.875%	9	312	-77.504%
2026-04-07	15.1000	16.7500	15.1000	16.0000	-4.363%	15	305	-80.625%
2026-04-06	16.7300	16.7300	16.7300	16.7300	-4.943%	5	292	-81.470%
2026-04-02	17.5000	17.6000	17.5000	17.6000	-3.297%	37	255	-82.386%
2026-04-01	18.2000	18.2000	18.2000	18.2000	-9.677%	3	255	-82.967%
2026-03-20	20.1500	20.1500	20.1500	20.1500	+1.922%	1	252	-84.615%
2026-03-05	19.7700	19.7700	19.7700	19.7700	+0.355%	5	293	-84.320%
2026-03-04	19.7000	19.7000	19.7000	19.7000	-2.716%	1	293	-84.264%
2026-03-02	20.2500	20.2500	20.2500	20.2500	+4.651%	8	293	-84.691%
2026-02-13	19.3500	19.3500	19.3500	19.3500	+0.781%	40	293	-83.979%
2026-02-04	19.2000	19.2000	19.2000	19.2000	+0.052%	4	293	-83.854%
2026-01-30	19.1900	19.1900	19.1900	19.1900	-8.706%	1	293	-83.846%
2026-01-27	21.0200	21.0200	21.0200	21.0200	-1.407%	1	292	-85.252%
2026-01-26	21.1800	21.3200	21.1800	21.3200	+14.316%	5	292	-85.460%
2026-01-23	19.0000	19.1100	18.6500	18.6500	+15.623%	129	287	-83.378%
2026-01-22	15.9000	16.1400	15.9000	16.1300	-1.346%	246	300	-80.781%
2026-01-21	16.7800	16.7800	16.3500	16.3500	-15.197%	3	180	-81.040%
2026-01-13	19.2500	19.2800	19.2500	19.2800	-21.466%	2	179	-83.921%
2025-12-30	24.5500	24.5500	24.5500	24.5500	-5.577%	20	179	-87.373%
2025-12-24	26.0000	26.0000	26.0000	26.0000	+2.970%	2	177	-88.077%
2025-12-22	25.2500	25.2500	25.2500	25.2500	+1.000%	20	177	-87.723%
2025-12-16	25.0000	25.0000	25.0000	25.0000	+6.202%	3	157	-87.600%
2025-12-11	23.5500	23.6300	23.4300	23.5400	+11.195%	76	157	-86.831%
2025-12-03	21.1700	21.1700	21.1700	21.1700	-0.843%	3	119	-85.357%
2025-12-02	21.3500	21.3500	21.3500	21.3500	-6.972%	40	116	-85.480%
2025-12-01	22.9500	22.9500	22.9500	22.9500	-3.165%	30	76	-86.492%
2025-11-28	23.7000	23.7000	23.7000	23.7000	-1.250%	45	76	-86.920%
2025-11-26	24.0000	24.0000	24.0000	24.0000	-6.287%	1	79	-87.083%
2025-11-24	25.6100	25.6100	25.6100	25.6100	+1.225%	3	79	-87.895%
2025-11-05	25.3000	25.3000	25.3000	25.3000	+8.351%	40	76	-87.747%
2025-10-30	23.3500	23.3500	23.3500	23.3500	0.000%	36	36	-86.724%