Dark

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

EOD

Jul 16, 2026

6.77+7.803%(+0.49)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.3600	6.9500	6.3600	6.7700	+7.803%	14	1,602	0.000%
2026-07-15	6.0000	6.2800	5.9500	6.2800	+14.182%	11	1,593	+7.803%
2026-07-14	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,583	+23.091%
2026-07-13	6.0000	6.0000	6.0000	6.0000	+15.385%	1	1,583	+12.833%
2026-07-09	5.2000	5.2000	5.2000	5.2000	-14.050%	3	1,582	+30.192%
2026-07-08	6.2000	6.2200	6.0500	6.0500	+2.542%	92	1,582	+11.901%
2026-07-07	5.2500	6.0000	5.2500	5.9000	+22.917%	40	1,509	+14.746%
2026-07-02	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,471	+41.042%
2026-07-01	4.4400	4.5000	4.3000	4.5000	+14.796%	31	1,471	+50.444%
2026-06-30	4.0000	4.0000	3.9200	3.9200	-9.885%	4	1,471	+72.704%
2026-06-29	5.0000	5.0300	4.3500	4.3500	-7.249%	57	1,474	+55.632%
2026-06-26	4.4000	4.7100	4.4000	4.6900	+0.860%	26	1,474	+44.350%
2026-06-25	4.0000	4.8000	4.0000	4.6500	+1.087%	32	1,474	+45.591%
2026-06-24	4.3300	4.6000	4.3300	4.6000	+0.437%	3	1,475	+47.174%
2026-06-23	4.5300	4.6000	4.3600	4.5800	+15.365%	27	1,475	+47.817%
2026-06-22	3.9500	3.9700	3.8000	3.9700	-5.476%	27	1,474	+70.529%
2026-06-18	4.0000	4.2400	4.0000	4.2000	-13.402%	14	1,483	+61.190%
2026-06-17	4.7000	4.9100	4.4600	4.8500	-4.902%	36	1,483	+39.588%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+15.124%	10	1,483	+32.745%
2026-06-15	4.4300	4.4300	4.4300	4.4300	-8.848%	2	1,493	+52.822%
2026-06-12	4.7900	4.8600	4.7900	4.8600	-6.178%	7	1,493	+39.300%
2026-06-11	5.0000	5.5600	5.0000	5.1800	-9.913%	59	1,498	+30.695%
2026-06-10	5.6200	5.8000	5.6200	5.7500	-6.504%	8	1,503	+17.739%
2026-06-09	5.5800	6.6000	5.5800	6.1500	+12.844%	57	1,508	+10.081%
2026-06-08	5.0000	5.4500	5.0000	5.4500	-12.800%	10	1,503	+24.220%
2026-06-05	5.5500	6.2600	5.4000	6.2500	+32.979%	82	1,503	+8.320%
2026-06-04	5.0000	5.0000	4.6500	4.7000	-6.000%	8	1,520	+44.043%
2026-06-03	4.7500	5.0900	4.7500	5.0000	-11.972%	16	1,520	+35.400%
2026-06-02	5.6800	5.6800	5.6800	5.6800	+1.429%	15	1,521	+19.190%
2026-06-01	5.2500	5.6000	4.9000	5.6000	+23.077%	41	1,534	+20.893%
2026-05-29	4.0500	4.5500	4.0000	4.5500	+7.059%	4	1,537	+48.791%
2026-05-28	4.4100	4.4500	4.2500	4.2500	-6.593%	80	1,537	+59.294%
2026-05-27	4.7500	4.7500	4.5500	4.5500	+2.247%	9	1,555	+48.791%
2026-05-22	4.4500	4.4500	4.3000	4.4500	-3.261%	19	1,556	+52.135%
2026-05-21	4.7900	4.8000	4.4700	4.6000	-2.128%	27	1,572	+47.174%
2026-05-20	5.0500	5.0500	4.6400	4.7000	-7.843%	87	1,572	+44.043%
2026-05-19	5.4000	5.7500	5.1000	5.1000	-5.556%	45	1,633	+32.745%
2026-05-18	5.2000	5.7500	4.9200	5.4000	-3.571%	52	1,633	+25.370%
2026-05-15	5.6200	5.6200	5.5000	5.6000	+12.000%	7	1,633	+20.893%
2026-05-14	5.4000	5.6500	5.0000	5.0000	+1.215%	84	1,632	+35.400%
2026-05-13	4.9500	4.9500	4.9000	4.9400	-4.078%	28	1,617	+37.045%
2026-05-12	5.4000	5.4500	5.1500	5.1500	-1.905%	25	1,617	+31.456%
2026-05-11	4.8500	5.2500	4.7500	5.2500	+0.962%	83	1,617	+28.952%
2026-05-08	5.3000	5.3500	5.1000	5.2000	-5.455%	166	1,611	+30.192%
2026-05-07	5.3600	5.6000	5.3600	5.5000	0.000%	8	1,576	+23.091%
2026-05-06	5.6000	5.6500	5.2500	5.5000	-3.678%	106	1,576	+23.091%
2026-05-05	5.8500	5.9500	5.6500	5.7100	-6.852%	406	1,514	+18.564%
2026-05-04	6.4000	6.7500	6.1300	6.1300	-4.219%	62	1,203	+10.440%
2026-05-01	6.6600	6.6600	6.3500	6.4000	-4.620%	63	1,094	+5.781%
2026-04-30	6.5200	6.7100	6.5200	6.7100	-0.445%	2	1,094	+0.894%
2026-04-29	7.2500	7.2500	6.5000	6.7400	-16.790%	124	1,094	+0.445%
2026-04-28	7.9500	8.1500	7.6100	8.1000	+2.662%	411	1,043	-16.420%
2026-04-27	8.1500	8.1500	7.6000	7.8900	-1.988%	37	671	-14.195%
2026-04-24	7.7500	8.2000	7.2000	8.0500	-28.887%	143	662	-15.901%
2026-04-23	11.0500	11.3200	10.7500	11.3200	-2.414%	19	593	-40.194%
2026-04-22	11.0500	11.7500	11.0500	11.6000	+2.655%	168	575	-41.638%
2026-04-21	11.0500	11.3000	11.0500	11.3000	-0.877%	6	461	-40.088%
2026-04-20	11.2500	11.5500	11.2500	11.4000	+3.636%	61	461	-40.614%
2026-04-17	10.6000	11.0000	10.4000	11.0000	-1.168%	55	417	-38.455%
2026-04-16	11.2500	11.5100	10.9000	11.1300	-4.464%	38	396	-39.173%
2026-04-15	12.2500	12.2500	11.6500	11.6500	-7.171%	8	376	-41.888%
2026-04-14	12.5500	12.5500	12.5500	12.5500	+7.357%	3	370	-46.056%
2026-04-13	11.7500	12.3800	11.6900	11.6900	-5.191%	52	373	-42.087%
2026-04-10	12.4300	12.6400	12.3300	12.3300	-7.014%	41	326	-45.093%
2026-04-09	12.4500	13.2600	12.4500	13.2600	-3.774%	13	318	-48.944%
2026-04-08	14.1500	14.1500	13.5700	13.7800	-13.875%	9	312	-50.871%
2026-04-07	15.1000	16.7500	15.1000	16.0000	-4.363%	15	305	-57.688%
2026-04-06	16.7300	16.7300	16.7300	16.7300	-4.943%	5	292	-59.534%
2026-04-02	17.5000	17.6000	17.5000	17.6000	-3.297%	37	255	-61.534%
2026-04-01	18.2000	18.2000	18.2000	18.2000	-9.677%	3	255	-62.802%
2026-03-20	20.1500	20.1500	20.1500	20.1500	+1.922%	1	252	-66.402%
2026-03-05	19.7700	19.7700	19.7700	19.7700	+0.355%	5	293	-65.756%
2026-03-04	19.7000	19.7000	19.7000	19.7000	-2.716%	1	293	-65.635%
2026-03-02	20.2500	20.2500	20.2500	20.2500	+4.651%	8	293	-66.568%
2026-02-13	19.3500	19.3500	19.3500	19.3500	+0.781%	40	293	-65.013%
2026-02-04	19.2000	19.2000	19.2000	19.2000	+0.052%	4	293	-64.740%
2026-01-30	19.1900	19.1900	19.1900	19.1900	-8.706%	1	293	-64.721%
2026-01-27	21.0200	21.0200	21.0200	21.0200	-1.407%	1	292	-67.793%
2026-01-26	21.1800	21.3200	21.1800	21.3200	+14.316%	5	292	-68.246%
2026-01-23	19.0000	19.1100	18.6500	18.6500	+15.623%	129	287	-63.700%
2026-01-22	15.9000	16.1400	15.9000	16.1300	-1.346%	246	300	-58.029%
2026-01-21	16.7800	16.7800	16.3500	16.3500	-15.197%	3	180	-58.593%
2026-01-13	19.2500	19.2800	19.2500	19.2800	-21.466%	2	179	-64.886%
2025-12-30	24.5500	24.5500	24.5500	24.5500	-5.577%	20	179	-72.424%
2025-12-24	26.0000	26.0000	26.0000	26.0000	+2.970%	2	177	-73.962%
2025-12-22	25.2500	25.2500	25.2500	25.2500	+1.000%	20	177	-73.188%
2025-12-16	25.0000	25.0000	25.0000	25.0000	+6.202%	3	157	-72.920%
2025-12-11	23.5500	23.6300	23.4300	23.5400	+11.195%	76	157	-71.240%
2025-12-03	21.1700	21.1700	21.1700	21.1700	-0.843%	3	119	-68.021%
2025-12-02	21.3500	21.3500	21.3500	21.3500	-6.972%	40	116	-68.290%
2025-12-01	22.9500	22.9500	22.9500	22.9500	-3.165%	30	76	-70.501%
2025-11-28	23.7000	23.7000	23.7000	23.7000	-1.250%	45	76	-71.435%
2025-11-26	24.0000	24.0000	24.0000	24.0000	-6.287%	1	79	-71.792%
2025-11-24	25.6100	25.6100	25.6100	25.6100	+1.225%	3	79	-73.565%
2025-11-05	25.3000	25.3000	25.3000	25.3000	+8.351%	40	76	-73.241%
2025-10-30	23.3500	23.3500	23.3500	23.3500	0.000%	36	36	-71.006%