Dark

INTC20270319P70
INTC Mar 19 2027 70.00 Put (INTC270319P00070000)
option OPRA

EOD

Sep 2, 2026

5.85-7.143%(-0.45)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.2400	6.2400	5.7500	5.8500	-7.143%	413	12,870	0.000%
2026-09-01	6.7500	6.7500	6.1000	6.3000	+0.800%	5,697	12,489	-7.143%
2026-08-31	6.1500	6.2500	6.1500	6.2500	-1.575%	19	6,867	-6.400%
2026-08-28	6.4500	6.6000	6.1400	6.3500	+0.316%	115	6,862	-7.874%
2026-08-27	6.6500	6.6500	6.1900	6.3300	-13.878%	25	6,840	-7.583%
2026-08-26	7.5600	7.5600	7.3000	7.3500	-0.407%	775	6,832	-20.408%
2026-08-25	7.1800	7.3800	7.1800	7.3800	-1.205%	16	6,392	-20.732%
2026-08-24	8.1100	8.1100	7.3500	7.4700	+3.750%	1,087	6,381	-21.687%
2026-08-21	6.9600	7.3000	6.9600	7.2000	+5.263%	67	6,055	-18.750%
2026-08-20	7.0000	7.0000	6.7000	6.8400	+2.090%	64	6,007	-14.474%
2026-08-19	6.8000	6.8000	6.6000	6.7000	+4.688%	4	6,005	-12.687%
2026-08-18	6.4500	6.8000	6.4000	6.4000	+14.286%	26	6,007	-8.594%
2026-08-17	5.7500	5.7500	5.3700	5.6000	-4.274%	193	5,997	+4.464%
2026-08-14	6.0000	6.0000	5.7000	5.8500	-3.306%	112	6,023	0.000%
2026-08-13	5.8900	6.0500	5.7900	6.0500	-0.820%	659	6,053	-3.306%
2026-08-12	6.2500	6.2500	6.1000	6.1000	-16.209%	7	5,423	-4.098%
2026-08-11	7.4500	7.4500	7.1200	7.2800	-2.282%	80	5,423	-19.643%
2026-08-10	8.0800	8.0800	7.4200	7.4500	-1.325%	6	5,496	-21.477%
2026-08-07	8.0000	8.2100	7.5500	7.5500	-8.039%	176	5,497	-22.517%
2026-08-06	8.2100	8.2100	8.2100	8.2100	+1.988%	2	5,384	-28.745%
2026-08-05	8.7500	8.8500	8.0500	8.0500	-6.829%	15	5,384	-27.329%
2026-08-04	8.9000	8.9000	8.6200	8.6400	-17.479%	10	5,382	-32.292%
2026-08-03	10.6200	10.6500	10.4700	10.4700	+4.700%	8	5,379	-44.126%
2026-07-31	9.1400	10.0900	9.1400	10.0000	-0.695%	25	5,379	-41.500%
2026-07-30	10.3000	10.3500	10.0600	10.0700	-16.432%	5	5,367	-41.907%
2026-07-29	11.1000	12.4900	11.1000	12.0500	+7.589%	775	5,366	-51.452%
2026-07-28	11.5000	12.0500	11.2000	11.2000	+9.804%	1,399	4,782	-47.768%
2026-07-27	10.5500	11.2000	10.2000	10.2000	-1.923%	74	4,551	-42.647%
2026-07-24	9.7000	10.4000	9.5600	10.4000	+6.122%	71	4,582	-43.750%
2026-07-23	9.7500	9.8000	9.7500	9.8000	+5.946%	2	4,518	-40.306%
2026-07-22	9.2500	9.2500	9.2500	9.2500	-0.538%	1	4,518	-36.757%
2026-07-21	9.8000	9.8000	9.2000	9.3000	-10.577%	87	4,517	-37.097%
2026-07-20	10.2000	10.4000	10.2000	10.4000	-5.023%	14	4,517	-43.750%
2026-07-17	10.8500	11.8000	10.4500	10.9500	+5.797%	737	4,208	-46.575%
2026-07-16	9.9000	10.6400	9.8000	10.3500	+8.718%	50	4,031	-43.478%
2026-07-15	9.8000	9.8000	9.5200	9.5200	+8.800%	503	4,017	-38.550%
2026-07-14	8.7500	8.8500	8.7500	8.7500	-7.407%	23	3,914	-33.143%
2026-07-13	9.1000	9.4500	9.1000	9.4500	+7.386%	138	3,914	-38.095%
2026-07-10	8.8000	8.8000	8.8000	8.8000	+4.142%	1	3,786	-33.523%
2026-07-09	8.5000	8.5000	8.4500	8.4500	-9.140%	400	3,787	-30.769%
2026-07-08	9.2500	9.3000	8.9500	9.3000	+1.087%	195	3,387	-37.097%
2026-07-07	8.0500	9.2000	8.0500	9.2000	+23.490%	269	3,289	-36.413%
2026-07-06	7.4000	7.4500	7.4000	7.4500	-5.457%	11	3,077	-21.477%
2026-07-02	7.8000	8.0000	7.8000	7.8800	+13.381%	8	3,075	-25.761%
2026-07-01	6.7800	6.9500	6.6300	6.9500	+10.317%	26	3,075	-15.827%
2026-06-30	6.1100	6.3000	6.1100	6.3000	-5.263%	27	3,075	-7.143%
2026-06-29	7.2500	7.2500	6.6500	6.6500	-5.000%	59	3,074	-12.030%
2026-06-26	6.8800	7.0700	6.8800	7.0000	+2.190%	32	3,074	-16.429%
2026-06-25	6.9000	7.1000	6.6500	6.8500	-2.422%	135	3,078	-14.599%
2026-06-24	6.9400	7.0200	6.8000	7.0200	+3.235%	7	3,077	-16.667%
2026-06-23	6.6400	6.8300	6.6400	6.8000	+12.026%	39	3,076	-13.971%
2026-06-22	6.1000	6.7000	5.9100	6.0700	-7.328%	44	3,077	-3.624%
2026-06-18	6.8500	6.8500	6.5000	6.5500	-12.667%	25	3,089	-10.687%
2026-06-17	7.7100	7.7100	7.3100	7.5000	-6.250%	44	3,089	-22.000%
2026-06-16	7.6500	8.0000	7.6000	8.0000	+14.286%	29	3,089	-26.875%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-6.667%	1	3,111	-16.429%
2026-06-12	7.6000	7.7000	7.4600	7.5000	-6.367%	152	3,110	-22.000%
2026-06-11	8.0500	8.7500	7.8500	8.0100	-11.296%	38	3,022	-26.966%
2026-06-10	8.9000	9.1800	8.5700	9.0300	-1.848%	503	3,021	-35.216%
2026-06-09	8.5500	9.9900	8.5500	9.2000	+12.195%	174	2,796	-36.413%
2026-06-08	8.0500	8.5200	8.0500	8.2000	-12.766%	28	2,943	-28.659%
2026-06-05	8.7000	9.6000	8.7000	9.4000	+20.668%	106	2,953	-37.766%
2026-06-04	8.0700	8.2700	7.7000	7.7900	-2.625%	8	2,976	-24.904%
2026-06-03	8.0000	8.0000	8.0000	8.0000	-7.407%	1	2,978	-26.875%
2026-06-02	8.8100	8.8100	8.6400	8.6400	+7.329%	39	2,979	-32.292%
2026-06-01	8.6500	8.8500	8.0500	8.0500	+5.921%	24	2,958	-27.329%
2026-05-29	6.8000	7.6000	6.8000	7.6000	+14.977%	27	2,942	-23.026%
2026-05-28	6.9200	7.1500	6.6100	6.6100	-9.452%	10	2,919	-11.498%
2026-05-27	7.1500	7.5000	7.1100	7.3000	+4.286%	58	2,917	-19.863%
2026-05-26	6.7000	7.0000	6.3800	7.0000	+0.575%	7	2,889	-16.429%
2026-05-22	7.1400	7.1400	6.9500	6.9600	-4.658%	7	2,888	-15.948%
2026-05-21	7.5000	7.5000	7.2900	7.3000	-2.013%	25	2,891	-19.863%
2026-05-20	7.4500	7.5000	7.2800	7.4500	-3.871%	39	2,891	-21.477%
2026-05-19	9.0500	9.0500	7.7500	7.7500	-10.920%	275	2,762	-24.516%
2026-05-18	8.5100	9.0500	8.1500	8.7000	+0.346%	166	2,762	-32.759%
2026-05-15	9.0000	9.1000	8.6700	8.6700	+6.642%	48	2,762	-32.526%
2026-05-14	7.9600	8.1500	7.9000	8.1300	+5.584%	75	2,680	-28.044%
2026-05-13	7.6600	8.0500	7.6600	7.7000	-3.750%	105	2,647	-24.026%
2026-05-12	7.9000	8.3000	7.5500	8.0000	+1.911%	104	2,647	-26.875%
2026-05-11	7.2500	7.8800	7.2500	7.8500	+1.030%	23	2,647	-25.478%
2026-05-08	8.3800	8.3800	7.7700	7.7700	-8.588%	401	2,632	-24.710%
2026-05-07	8.7100	8.7100	8.2000	8.5000	+1.190%	44	2,532	-31.176%
2026-05-06	8.5000	8.8000	8.4000	8.4000	-7.182%	122	2,515	-30.357%
2026-05-05	9.1600	9.2500	8.6200	9.0500	-10.925%	368	2,508	-35.359%
2026-05-04	10.0200	10.5600	10.0200	10.1600	+1.600%	64	2,234	-42.421%
2026-05-01	10.2000	10.2000	9.7000	10.0000	-5.213%	131	2,156	-41.500%
2026-04-30	10.3200	10.8000	10.2500	10.5500	-0.846%	40	2,156	-44.550%
2026-04-29	11.0000	11.2000	10.4500	10.6400	-9.983%	1,163	2,142	-45.019%
2026-04-28	12.0500	12.6000	11.8200	11.8200	-2.716%	136	1,838	-50.508%
2026-04-27	11.8100	12.1500	11.6500	12.1500	-5.078%	135	1,724	-51.852%
2026-04-24	12.3500	13.0500	11.4500	12.8000	-24.260%	1,136	1,743	-54.297%
2026-04-23	16.3700	16.9000	16.3500	16.9000	-3.429%	33	707	-65.385%
2026-04-22	16.7000	17.5000	16.7000	17.5000	+1.449%	36	676	-66.571%
2026-04-21	16.7500	17.3500	16.7500	17.2500	-0.289%	7	667	-66.087%
2026-04-20	16.8900	17.3000	16.8300	17.3000	+3.284%	14	667	-66.185%
2026-04-17	15.7500	16.8500	15.6500	16.7500	+0.299%	164	667	-65.075%
2026-04-16	17.0500	17.0500	16.6500	16.7000	-7.171%	195	547	-64.970%
2026-04-15	18.4000	18.4000	17.5500	17.9900	+0.167%	75	354	-67.482%
2026-04-14	18.3500	18.3500	17.9600	17.9600	+2.923%	11	295	-67.428%
2026-04-13	18.1200	18.3000	17.4500	17.4500	-5.060%	66	292	-66.476%
2026-04-10	18.7300	18.7300	18.3800	18.3800	-3.770%	59	273	-68.172%
2026-04-09	19.4000	19.7000	19.1000	19.1000	-7.729%	180	217	-69.372%
2026-04-08	20.4800	20.7000	20.4800	20.7000	-22.790%	6	79	-71.739%
2026-03-10	26.7700	26.8100	26.7700	26.8100	-6.422%	23	74	-78.180%
2026-03-02	28.6500	28.6500	28.6500	28.6500	+10.192%	34	51	-79.581%
2026-02-02	26.0000	26.0000	26.0000	26.0000	-9.408%	1	17	-77.500%
2026-01-27	28.7000	28.7000	28.7000	28.7000	+23.974%	25	16	-79.617%
2026-01-22	23.2500	23.2500	23.1500	23.1500	-11.132%	30	41	-74.730%
2026-01-15	26.0700	26.9100	26.0500	26.0500	0.000%	55	55	-77.543%