Dark

INTC20270319P75
INTC Mar 19 2027 75.00 Put (INTC270319P00075000)
option OPRA

EOD

Sep 2, 2026

7.70-6.667%(-0.55)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.0000	8.0000	7.6100	7.7000	-6.667%	44	12,361	0.000%
2026-09-01	8.7500	8.8000	8.0000	8.2500	+1.227%	522	12,329	-6.667%
2026-08-31	7.9000	8.1500	7.9000	8.1500	-3.550%	8	11,823	-5.521%
2026-08-28	8.5500	8.5500	7.8000	8.4500	+2.424%	51	11,825	-8.876%
2026-08-27	8.3400	8.5000	8.2000	8.2500	-10.326%	11	11,797	-6.667%
2026-08-26	9.6000	9.7000	9.2000	9.2000	-2.128%	1,618	11,802	-16.304%
2026-08-25	9.0000	9.4000	9.0000	9.4000	-0.424%	1,518	10,678	-18.085%
2026-08-24	9.6000	10.2000	9.4400	9.4400	+1.505%	823	9,176	-18.432%
2026-08-21	8.8700	9.3000	8.8700	9.3000	+6.897%	1,718	8,698	-17.204%
2026-08-20	8.9600	9.1500	8.6300	8.7000	+1.754%	67	7,280	-11.494%
2026-08-19	8.5000	8.8600	8.5000	8.5500	+2.764%	12	7,256	-9.942%
2026-08-18	8.4000	8.4000	8.2500	8.3200	+15.556%	102	7,244	-7.452%
2026-08-17	6.9500	7.2500	6.9500	7.2000	-6.372%	11	7,145	+6.944%
2026-08-14	7.6000	7.6900	7.5600	7.6900	+0.523%	165	7,148	+0.130%
2026-08-13	7.4000	7.6500	7.2600	7.6500	-5.204%	108	7,147	+0.654%
2026-08-12	8.2900	8.2900	8.0700	8.0700	-12.757%	29	7,050	-4.585%
2026-08-11	9.2400	9.4000	9.1000	9.2500	-2.734%	1,035	7,063	-16.757%
2026-08-10	9.8000	9.8000	9.4300	9.5100	+2.258%	129	6,204	-19.033%
2026-08-07	10.2500	10.2500	9.3000	9.3000	-7.463%	115	6,100	-17.204%
2026-08-05	10.2000	10.9000	10.0500	10.0500	-5.456%	21	6,042	-23.383%
2026-08-04	10.7000	10.8500	10.5000	10.6300	-14.274%	37	6,038	-27.563%
2026-08-03	13.0900	13.0900	12.3000	12.4000	+3.853%	422	6,041	-37.903%
2026-07-31	11.9500	12.3600	11.8400	11.9400	-3.320%	208	6,109	-35.511%
2026-07-30	13.3500	13.3500	12.2000	12.3500	-15.642%	50	6,005	-37.652%
2026-07-29	14.6500	15.2600	14.6400	14.6400	+4.274%	291	6,026	-47.404%
2026-07-28	13.5000	14.5000	13.5000	14.0400	+13.500%	39	5,924	-45.157%
2026-07-27	12.5000	13.4100	12.2000	12.3700	-1.903%	3,141	5,902	-37.753%
2026-07-24	11.6500	12.7500	11.6500	12.6100	+7.319%	29	2,948	-38.937%
2026-07-23	11.7500	11.7500	11.7500	11.7500	+5.856%	1	2,933	-34.468%
2026-07-21	11.7000	11.7800	11.1000	11.1000	-11.271%	9	2,933	-30.631%
2026-07-20	12.3500	12.5100	12.3500	12.5100	-4.431%	112	2,932	-38.449%
2026-07-17	13.9500	13.9500	13.0900	13.0900	-1.058%	14	2,899	-41.176%
2026-07-16	12.0000	13.2300	12.0000	13.2300	+11.551%	23	2,901	-41.799%
2026-07-15	11.5000	12.0000	11.5000	11.8600	+12.417%	115	2,892	-35.076%
2026-07-14	10.6500	10.6500	10.5500	10.5500	-6.554%	15	2,894	-27.014%
2026-07-13	11.0200	11.3400	11.0200	11.2900	+11.782%	108	2,884	-31.798%
2026-07-10	10.3500	10.3500	10.1000	10.1000	-0.980%	7	2,849	-23.762%
2026-07-09	9.9000	10.2000	9.9000	10.2000	-6.422%	2	2,842	-24.510%
2026-07-07	10.5500	11.0100	10.5500	10.9000	+21.111%	63	2,843	-29.358%
2026-07-06	8.7400	9.0000	8.7400	9.0000	-5.163%	724	2,809	-14.444%
2026-07-02	8.5000	9.4900	8.5000	9.4900	+12.308%	49	2,214	-18.862%
2026-07-01	7.9000	8.4500	7.9000	8.4500	+37.398%	32	2,214	-8.876%
2026-06-30	6.1500	6.1500	6.1500	6.1500	-24.908%	25	2,207	+25.203%
2026-06-29	8.4500	8.4500	8.0600	8.1900	-3.986%	79	2,182	-5.983%
2026-06-26	9.0000	9.0000	8.3600	8.5300	+2.524%	33	2,182	-9.730%
2026-06-25	7.4000	8.5500	7.4000	8.3200	+1.711%	56	2,177	-7.452%
2026-06-23	8.2100	8.2100	7.9400	8.1800	+10.541%	34	2,203	-5.868%
2026-06-22	7.5000	7.5000	7.2400	7.4000	-8.642%	34	2,209	+4.054%
2026-06-18	8.1400	8.1400	7.9300	8.1000	-9.800%	9	2,221	-4.938%
2026-06-17	8.9400	9.2000	8.8500	8.9800	-2.919%	33	2,221	-14.254%
2026-06-16	9.0000	9.3000	9.0000	9.2500	+8.187%	24	2,221	-16.757%
2026-06-15	8.2500	8.7000	8.2500	8.5500	-7.065%	47	2,212	-9.942%
2026-06-12	9.2000	9.2000	9.2000	9.2000	+10.180%	1	2,202	-16.304%
2026-06-11	10.1000	10.1000	8.3500	8.3500	-23.675%	50	2,202	-7.784%
2026-06-10	10.9700	10.9700	10.7700	10.9400	-3.186%	34	2,201	-29.616%
2026-06-09	11.5300	11.5900	11.2200	11.3000	+11.330%	18	2,201	-31.858%
2026-06-08	10.1500	10.1500	10.1500	10.1500	-12.273%	3	2,200	-24.138%
2026-06-05	10.5000	11.7100	10.5000	11.5700	+19.896%	49	2,197	-33.449%
2026-06-04	9.6500	9.6500	9.6500	9.6500	+3.209%	1	2,177	-20.207%
2026-06-03	9.3500	9.3500	9.3500	9.3500	-10.952%	750	2,178	-17.647%
2026-06-02	10.8500	10.8500	10.5000	10.5000	+3.245%	2	1,528	-26.667%
2026-06-01	10.3900	12.1000	10.1500	10.1700	+23.123%	5	1,527	-24.287%
2026-05-28	8.4400	8.5000	8.2600	8.2600	-8.222%	11	1,524	-6.780%
2026-05-27	8.0500	9.0000	8.0500	9.0000	+10.429%	5	1,522	-14.444%
2026-05-26	8.1600	8.3000	8.1500	8.1500	-5.452%	33	1,523	-5.521%
2026-05-22	9.0000	9.0000	8.5000	8.6200	-7.112%	404	1,495	-10.673%
2026-05-21	9.1500	9.3500	8.9200	9.2800	+1.643%	6	1,150	-17.026%
2026-05-20	9.0000	9.1300	8.8100	9.1300	-11.787%	344	1,150	-15.663%
2026-05-19	10.2000	10.4500	10.1000	10.3500	+0.485%	228	676	-25.604%
2026-05-18	9.7500	10.3000	9.7500	10.3000	-5.505%	4	676	-25.243%
2026-05-15	10.8600	10.9000	10.4800	10.9000	+11.224%	9	676	-29.358%
2026-05-14	9.8300	9.8300	9.8000	9.8000	+5.946%	30	678	-21.429%
2026-05-13	9.3500	9.3700	9.2500	9.2500	-7.035%	18	673	-16.757%
2026-05-12	9.8500	10.1000	9.7000	9.9500	+8.743%	28	673	-22.613%
2026-05-11	9.1500	9.1500	9.1500	9.1500	-1.613%	1	673	-15.847%
2026-05-08	9.9500	9.9500	9.3000	9.3000	-10.663%	457	656	-17.204%
2026-05-07	10.3800	10.4100	9.7400	10.4100	+2.059%	39	390	-26.033%
2026-05-06	10.7600	10.7600	10.1800	10.2000	-4.673%	26	383	-24.510%
2026-05-05	11.0900	11.0900	10.5000	10.7000	-12.653%	59	365	-28.037%
2026-05-04	12.2500	12.2500	12.1500	12.2500	+0.823%	39	358	-37.143%
2026-05-01	12.0000	12.3500	11.9100	12.1500	-4.331%	21	312	-36.626%
2026-04-30	12.7000	12.7000	12.6000	12.7000	+1.681%	46	312	-39.370%
2026-04-29	13.5000	13.5000	12.4900	12.4900	-14.452%	30	298	-38.351%
2026-04-28	15.2000	15.2000	14.6000	14.6000	-0.815%	12	279	-47.260%
2026-04-27	14.2100	14.7800	14.2000	14.7200	-3.222%	22	278	-47.690%
2026-04-24	14.8000	15.9500	14.8000	15.2100	-22.199%	56	270	-49.375%
2026-04-23	19.5500	19.5500	19.5500	19.5500	-3.457%	3	250	-60.614%
2026-04-21	20.2500	20.2500	20.2500	20.2500	-1.460%	9	247	-61.975%
2026-04-20	20.3000	20.5500	20.3000	20.5500	+5.656%	30	238	-62.530%
2026-04-17	19.0000	19.8800	19.0000	19.4500	-1.269%	32	208	-60.411%
2026-04-16	20.5000	20.5000	19.7000	19.7000	-7.075%	62	180	-60.914%
2026-04-15	21.6000	21.6000	20.7400	21.2000	-1.624%	46	118	-63.679%
2026-04-14	21.5500	21.5500	21.5500	21.5500	+0.701%	4	75	-64.269%
2026-04-13	21.4000	21.4000	21.4000	21.4000	-1.609%	16	71	-64.019%
2026-04-10	21.7500	21.7500	21.7500	21.7500	-3.118%	18	55	-64.598%
2026-04-09	23.0000	23.1700	22.4500	22.4500	-32.073%	14	37	-65.702%
2026-03-02	33.0500	33.0500	33.0500	33.0500	+6.100%	24	25	-76.702%
2026-02-25	32.0900	32.0900	31.1500	31.1500	-6.456%	4	30	-75.281%
2026-01-27	33.3000	33.3000	33.3000	33.3000	+12.881%	30	30	-76.877%
2026-01-20	29.5000	29.5000	29.5000	29.5000	0.000%	30	30	-73.898%