Dark

INTC20270319P65
INTC Mar 19 2027 65.00 Put (INTC270319P00065000)
option OPRA

EOD

Sep 2, 2026

4.30-9.474%(-0.45)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.5500	4.5500	4.3000	4.3000	-9.474%	25	2,734	0.000%
2026-09-01	5.0000	5.0000	4.5000	4.7500	+5.556%	102	2,745	-9.474%
2026-08-31	4.5700	4.5700	4.5000	4.5000	-7.216%	508	2,644	-4.444%
2026-08-28	4.8600	4.8600	4.5800	4.8500	+2.105%	24	2,142	-11.340%
2026-08-27	4.9500	4.9500	4.6500	4.7500	-12.037%	28	2,126	-9.474%
2026-08-26	5.7200	5.7200	5.4000	5.4000	-3.571%	52	2,140	-20.370%
2026-08-25	5.5500	5.6000	5.3500	5.6000	-0.709%	337	2,109	-23.214%
2026-08-24	6.1200	6.1200	5.6000	5.6400	+1.622%	12	2,179	-23.759%
2026-08-21	5.3000	5.5600	5.3000	5.5500	+6.119%	46	2,168	-22.523%
2026-08-20	5.5000	5.5000	5.0800	5.2300	+3.564%	56	2,125	-17.782%
2026-08-19	5.2000	5.2900	5.0500	5.0500	+2.020%	63	2,118	-14.851%
2026-08-18	4.7500	5.1000	4.7500	4.9500	+16.471%	91	2,073	-13.131%
2026-08-17	4.1100	4.2600	4.1100	4.2500	-8.405%	43	1,989	+1.176%
2026-08-14	4.6400	4.6400	4.6400	4.6400	+0.870%	1	1,991	-7.328%
2026-08-13	4.7500	4.7500	4.5000	4.6000	-1.919%	24	1,990	-6.522%
2026-08-12	5.0000	5.0000	4.6900	4.6900	-15.950%	25	1,991	-8.316%
2026-08-11	5.7800	5.7800	5.5700	5.5800	-4.615%	50	1,993	-22.939%
2026-08-10	6.2300	6.2300	5.8000	5.8500	-3.306%	465	1,999	-26.496%
2026-08-07	6.0500	6.0500	6.0500	6.0500	-10.370%	31	1,559	-28.926%
2026-08-06	6.7500	6.7500	6.7500	6.7500	+5.799%	5	1,545	-36.296%
2026-08-05	6.7500	6.7500	6.3800	6.3800	-8.069%	7	1,540	-32.602%
2026-08-04	6.8500	7.0300	6.8500	6.9400	-12.152%	5	1,539	-38.040%
2026-08-03	8.6500	8.6500	7.9000	7.9000	-1.741%	235	1,538	-45.570%
2026-07-30	8.0400	8.0400	8.0400	8.0400	-19.600%	5	1,318	-46.517%
2026-07-29	9.4000	10.0500	9.4000	10.0000	+8.108%	46	1,319	-57.000%
2026-07-28	9.3800	9.8000	9.2500	9.2500	+5.835%	23	1,280	-53.514%
2026-07-27	8.6200	8.7400	8.6200	8.7400	+9.250%	2	1,271	-50.801%
2026-07-24	7.8000	8.0000	7.7000	8.0000	+8.108%	17	1,271	-46.250%
2026-07-22	7.4000	7.4000	7.4000	7.4000	-3.014%	50	1,260	-41.892%
2026-07-21	7.5500	7.6300	7.5500	7.6300	-8.623%	5	1,291	-43.644%
2026-07-20	8.2500	8.3500	8.2500	8.3500	-5.650%	8	1,286	-48.503%
2026-07-17	9.1000	9.1000	8.8500	8.8500	+3.388%	4	1,284	-51.412%
2026-07-16	7.8900	8.5600	7.8900	8.5600	+8.354%	205	1,282	-49.766%
2026-07-15	7.5500	7.9000	7.5500	7.9000	+13.506%	2	1,086	-45.570%
2026-07-14	7.0100	7.0100	6.9600	6.9600	-8.179%	2	1,084	-38.218%
2026-07-13	7.5300	7.5800	7.4000	7.5800	+10.657%	7	1,083	-43.272%
2026-07-10	7.2300	7.2300	6.8200	6.8500	-9.031%	3	1,082	-37.226%
2026-07-08	7.5300	7.5300	7.5300	7.5300	+1.210%	10	1,082	-42.895%
2026-07-07	6.9700	7.5000	6.9700	7.4400	+14.638%	11	1,072	-42.204%
2026-07-02	5.9400	6.4900	5.9400	6.4900	+16.517%	11	1,080	-33.744%
2026-07-01	5.5300	5.6300	5.4000	5.5700	+14.139%	24	1,080	-22.801%
2026-06-30	4.9500	4.9500	4.8800	4.8800	-7.925%	6	1,080	-11.885%
2026-06-29	5.8000	5.9100	5.3000	5.3000	-8.935%	37	1,085	-18.868%
2026-06-26	5.8100	5.8300	5.6700	5.8200	+1.394%	24	1,084	-26.117%
2026-06-25	5.7300	5.7600	5.5700	5.7400	+5.128%	35	1,084	-25.087%
2026-06-23	5.0500	5.5700	5.0500	5.4600	+11.429%	36	1,087	-21.245%
2026-06-22	5.0000	5.1000	4.7800	4.9000	-7.547%	34	1,090	-12.245%
2026-06-18	5.5000	5.5000	4.7500	5.3000	-8.778%	48	1,108	-18.868%
2026-06-17	6.2200	6.2200	5.7500	5.8100	-9.502%	30	1,108	-25.990%
2026-06-16	5.7000	6.4200	5.7000	6.4200	+13.028%	9	1,108	-33.022%
2026-06-15	5.6800	5.6800	5.6800	5.6800	-7.642%	3	1,103	-24.296%
2026-06-12	6.1500	6.1500	6.1500	6.1500	-2.381%	101	1,101	-30.081%
2026-06-11	6.7200	6.7200	6.3000	6.3000	-11.392%	41	1,107	-31.746%
2026-06-10	7.1000	7.2800	6.9100	7.1100	-7.662%	44	1,109	-39.522%
2026-06-09	7.0000	8.3000	7.0000	7.7000	+3.356%	30	1,099	-44.156%
2026-06-08	7.4500	7.4500	7.4500	7.4500	-2.102%	1	1,103	-42.282%
2026-06-05	6.9500	7.8500	6.9500	7.6100	+30.085%	63	1,104	-43.495%
2026-06-04	5.8500	5.8500	5.8500	5.8500	-7.290%	25	1,120	-26.496%
2026-06-03	6.0900	6.3100	6.0900	6.3100	-10.114%	2	1,095	-31.854%
2026-06-02	7.1000	7.1000	6.8500	7.0200	+0.286%	35	1,095	-38.746%
2026-06-01	6.9000	7.0000	6.7500	7.0000	+21.739%	19	1,118	-38.571%
2026-05-29	5.7000	5.7500	5.7000	5.7500	+4.736%	17	1,131	-25.217%
2026-05-28	5.5800	5.8000	5.4900	5.4900	+4.373%	29	1,129	-21.676%
2026-05-27	5.7800	5.7800	5.2600	5.2600	-4.710%	32	1,156	-18.251%
2026-05-26	5.3000	5.5500	5.3000	5.5200	-2.301%	8	1,157	-22.101%
2026-05-22	5.7500	5.7800	5.4800	5.6500	-2.754%	49	1,163	-23.894%
2026-05-21	6.1000	6.1000	5.7200	5.8100	-4.754%	6	1,159	-25.990%
2026-05-20	6.1100	6.1100	5.7800	6.1000	-7.154%	12	1,159	-29.508%
2026-05-19	6.9500	7.2000	6.5700	6.5700	-5.468%	70	1,163	-34.551%
2026-05-18	7.1000	7.2500	6.9000	6.9500	-2.797%	199	1,163	-38.129%
2026-05-15	6.8500	7.1500	6.8500	7.1500	+7.519%	150	1,163	-39.860%
2026-05-14	6.6500	6.6500	6.6500	6.6500	+24.067%	49	1,206	-35.338%
2026-05-12	6.4800	6.7000	5.3600	5.3600	-18.788%	21	1,157	-19.776%
2026-05-11	6.0800	6.6000	6.0800	6.6000	+2.326%	86	1,157	-34.848%
2026-05-08	6.5000	6.9000	6.2600	6.4500	-10.042%	72	1,144	-33.333%
2026-05-07	6.8500	7.1700	6.8500	7.1700	+6.222%	99	1,092	-40.028%
2026-05-06	6.4500	7.2500	6.3000	6.7500	-5.330%	149	1,003	-36.296%
2026-05-05	7.4500	7.4500	7.1300	7.1300	-14.096%	219	921	-39.691%
2026-05-04	8.1000	8.3000	8.1000	8.3000	+3.362%	48	851	-48.193%
2026-05-01	8.8700	8.8700	7.8300	8.0300	-8.438%	69	759	-46.451%
2026-04-30	9.6000	9.6000	8.3600	8.7700	+3.176%	15	759	-50.969%
2026-04-29	8.9600	9.0000	8.2900	8.5000	-11.458%	89	750	-49.412%
2026-04-28	9.9000	9.9000	9.6000	9.6000	-1.336%	12	707	-55.208%
2026-04-27	9.7000	9.8500	9.6500	9.7300	-2.700%	86	696	-55.807%
2026-04-24	10.9000	10.9000	9.0900	10.0000	-28.571%	399	689	-57.000%
2026-04-23	13.5700	14.2500	13.5500	14.0000	-3.780%	53	674	-69.286%
2026-04-22	13.5000	14.5500	13.4000	14.5500	+2.465%	6	629	-70.447%
2026-04-21	13.7500	14.3000	13.7500	14.2000	-1.183%	13	625	-69.718%
2026-04-20	13.9500	14.3700	13.5800	14.3700	+7.239%	119	625	-70.077%
2026-04-17	13.1400	13.9000	13.0500	13.4000	-1.760%	39	540	-67.910%
2026-04-16	14.2000	15.0500	13.6400	13.6400	-8.024%	39	518	-68.475%
2026-04-15	14.8300	14.8300	14.8300	14.8300	-1.133%	1	491	-71.005%
2026-04-14	15.0600	15.5000	14.8000	15.0000	+3.093%	313	490	-71.333%
2026-04-13	15.0500	15.0500	14.3000	14.5500	-4.902%	30	340	-70.447%
2026-04-10	15.3000	15.4500	15.2000	15.3000	-1.797%	50	325	-71.895%
2026-04-09	16.2700	16.3500	15.5800	15.5800	-28.532%	217	275	-72.401%
2026-04-01	21.8000	21.8000	21.8000	21.8000	+10.324%	20	70	-80.275%
2026-01-22	19.7600	19.7600	19.7600	19.7600	-14.644%	25	52	-78.239%
2026-01-13	23.1500	23.1500	23.1500	23.1500	-20.963%	25	27	-81.425%
2025-12-16	29.2900	29.2900	29.2900	29.2900	+7.407%	1	2	-85.319%
2025-12-08	27.2700	27.2700	27.2700	27.2700	0.000%	1	1	-84.232%