Dark

INTC20270319P80
INTC Mar 19 2027 80.00 Put (INTC270319P00080000)
option OPRA

EOD

Sep 2, 2026

9.90-4.348%(-0.45)488

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	10.0000	10.0000	9.7000	9.9000	-4.348%	488	12,302	0.000%
2026-09-01	11.0000	11.0900	10.1500	10.3500	+1.471%	292	11,866	-4.348%
2026-08-31	10.2000	10.3000	10.0500	10.2000	-3.774%	31	11,647	-2.941%
2026-08-28	9.8500	10.7000	9.8500	10.6000	+3.922%	176	11,641	-6.604%
2026-08-27	10.8000	11.1000	10.2000	10.2000	-13.559%	48	11,641	-2.941%
2026-08-26	11.9500	12.1800	11.7000	11.8000	+0.340%	161	11,621	-16.102%
2026-08-25	11.3300	11.7600	11.3300	11.7600	-0.508%	26	11,468	-15.816%
2026-08-24	12.1000	12.7300	11.8200	11.8200	+2.338%	316	11,474	-16.244%
2026-08-21	11.3700	11.7500	11.3000	11.5500	+5.576%	178	11,336	-14.286%
2026-08-20	11.3500	11.3500	10.8300	10.9400	+2.243%	27	11,325	-9.506%
2026-08-19	11.2000	11.2600	10.6000	10.7000	+4.390%	1,711	11,326	-7.477%
2026-08-18	10.3200	10.8000	10.2400	10.2500	+13.889%	665	9,615	-3.415%
2026-08-17	9.1500	9.1500	8.7500	9.0000	-5.263%	1,168	9,035	+10.000%
2026-08-14	9.3700	9.5200	9.1500	9.5000	-0.524%	25	8,021	+4.211%
2026-08-13	9.1800	9.5500	9.0000	9.5500	-3.535%	12	8,027	+3.665%
2026-08-12	10.4000	10.4000	9.6100	9.9000	-10.891%	44	8,019	0.000%
2026-08-11	11.9000	11.9000	11.1100	11.1100	-4.224%	44	8,029	-10.891%
2026-08-10	11.4000	11.6000	11.4000	11.6000	+0.433%	17	8,017	-14.655%
2026-08-07	11.7500	11.7500	11.4900	11.5500	-5.328%	82	8,014	-14.286%
2026-08-06	12.5000	12.5000	12.1200	12.2000	+0.993%	15	7,943	-18.852%
2026-08-05	13.0000	13.0800	12.0800	12.0800	-4.882%	65	7,929	-18.046%
2026-08-04	13.4600	13.4600	12.7000	12.7000	-13.898%	71	7,931	-22.047%
2026-08-03	15.6300	15.6300	14.7500	14.7500	+4.982%	12	7,986	-32.881%
2026-07-31	14.3800	14.8800	14.0500	14.0500	-5.831%	871	7,989	-29.537%
2026-07-30	14.8500	15.0000	14.6500	14.9200	-14.499%	60	7,569	-33.646%
2026-07-29	17.3500	18.0700	17.0000	17.4500	+6.273%	818	7,536	-43.266%
2026-07-28	16.2500	17.1000	16.1300	16.4200	+11.322%	77	6,727	-39.708%
2026-07-27	15.0000	16.3500	14.7000	14.7500	-2.833%	417	6,666	-32.881%
2026-07-24	13.9500	15.1800	13.9500	15.1800	+8.817%	17	6,335	-34.783%
2026-07-23	14.0000	14.0000	13.7200	13.9500	+2.574%	3,950	6,324	-29.032%
2026-07-22	13.1000	13.6000	13.1000	13.6000	+1.949%	78	2,504	-27.206%
2026-07-21	14.0000	14.0000	13.3400	13.3400	-9.559%	52	2,535	-25.787%
2026-07-20	14.8300	14.8300	14.4000	14.7500	-5.570%	42	2,513	-32.881%
2026-07-17	16.5000	16.8000	15.3000	15.6200	+3.787%	91	2,471	-36.620%
2026-07-16	14.0000	15.3000	14.0000	15.0500	+11.481%	65	2,549	-34.219%
2026-07-15	12.5000	14.2500	12.5000	13.5000	+6.973%	34	2,528	-26.667%
2026-07-14	12.4700	12.6200	12.4700	12.6200	-5.821%	5	2,518	-21.553%
2026-07-13	13.1700	13.5500	13.1700	13.4000	+6.349%	33	2,516	-26.119%
2026-07-10	12.5000	12.6000	12.5000	12.6000	+2.606%	10	2,518	-21.429%
2026-07-09	12.2500	12.2800	12.2500	12.2800	-8.495%	61	2,508	-19.381%
2026-07-08	13.1000	13.7000	12.9500	13.4200	+3.231%	163	2,523	-26.230%
2026-07-07	13.1000	13.1000	12.9400	13.0000	+21.609%	6	2,385	-23.846%
2026-07-06	10.7500	10.7500	10.6900	10.6900	-6.638%	4	2,388	-7.390%
2026-07-02	10.5500	11.7000	10.5500	11.4500	+14.271%	27	2,366	-13.537%
2026-07-01	9.5300	10.0200	9.4000	10.0200	+16.107%	36	2,366	-1.198%
2026-06-30	8.8500	8.8500	8.6300	8.6300	-10.570%	31	2,354	+14.716%
2026-06-29	11.1000	11.1000	9.6300	9.6500	-4.171%	44	2,355	+2.591%
2026-06-26	10.0000	10.1600	10.0000	10.0700	-0.297%	45	2,353	-1.688%
2026-06-25	10.3100	10.3300	9.8300	10.1000	-0.980%	34	2,332	-1.980%
2026-06-24	9.8000	10.2000	9.8000	10.2000	+8.511%	11	2,334	-2.941%
2026-06-23	9.2500	10.0500	8.9500	9.4000	+5.618%	36	2,343	+5.319%
2026-06-22	8.9600	9.2000	8.6800	8.9000	-7.292%	38	2,337	+11.236%
2026-06-18	9.3000	9.6000	9.3000	9.6000	-11.521%	19	2,346	+3.125%
2026-06-17	10.6000	11.0300	10.6000	10.8500	-2.778%	114	2,346	-8.756%
2026-06-16	10.4500	11.2300	10.3000	11.1600	+9.627%	58	2,346	-11.290%
2026-06-15	10.0800	10.2500	10.0800	10.1800	-5.302%	19	2,322	-2.750%
2026-06-12	11.4600	11.4600	10.7500	10.7500	-7.883%	13	2,320	-7.907%
2026-06-11	11.4000	12.0300	11.4000	11.6700	-10.916%	34	2,327	-15.167%
2026-06-10	13.0800	13.2100	12.9500	13.1000	-5.552%	133	2,326	-24.427%
2026-06-09	12.2400	14.4000	12.2400	13.8700	+11.675%	25	2,228	-28.623%
2026-06-08	12.2500	12.5500	12.2000	12.4200	-13.147%	25	2,230	-20.290%
2026-06-05	12.9000	14.3000	12.6500	14.3000	+23.810%	52	2,210	-30.769%
2026-06-04	12.1400	12.1400	11.5500	11.5500	+1.316%	3	2,200	-14.286%
2026-06-03	12.0500	12.0500	11.4000	11.4000	-10.728%	11	2,201	-13.158%
2026-06-02	13.3500	13.3500	12.6600	12.7700	+0.472%	71	2,201	-22.475%
2026-06-01	12.4000	12.8500	11.9900	12.7100	+22.802%	15	2,221	-22.109%
2026-05-29	10.2000	10.8400	10.2000	10.3500	+4.545%	8	2,213	-4.348%
2026-05-28	10.3300	10.3300	9.9000	9.9000	-5.714%	4	2,212	0.000%
2026-05-27	10.0000	11.0300	10.0000	10.5000	+1.843%	6	2,209	-5.714%
2026-05-26	10.0000	10.3100	10.0000	10.3100	+2.894%	2	2,205	-3.977%
2026-05-22	10.2800	10.4200	10.0200	10.0200	-7.222%	28	2,204	-1.198%
2026-05-21	11.0000	11.0000	10.6000	10.8000	-1.008%	16	2,201	-8.333%
2026-05-20	10.8600	11.1000	10.8600	10.9100	-9.008%	15	2,201	-9.258%
2026-05-19	12.6000	13.0000	11.9900	11.9900	-2.836%	132	2,070	-17.431%
2026-05-18	11.9900	12.9000	11.9500	12.3400	-1.986%	533	2,070	-19.773%
2026-05-15	12.3700	12.8800	12.3700	12.5900	+5.709%	17	2,070	-21.366%
2026-05-14	12.3600	12.3600	11.3500	11.9100	+5.398%	91	1,910	-16.877%
2026-05-13	11.3400	11.3400	11.0000	11.3000	-6.996%	10	1,903	-12.389%
2026-05-12	11.6600	12.8100	11.6600	12.1500	+9.459%	8	1,903	-18.519%
2026-05-11	10.3300	11.8000	10.3300	11.1000	-5.852%	199	1,903	-10.811%
2026-05-08	12.0300	12.0300	11.0000	11.7900	-6.651%	396	1,777	-16.031%
2026-05-07	12.6300	12.6300	12.6300	12.6300	+4.380%	3	1,504	-21.615%
2026-05-06	12.3200	13.0000	12.1000	12.1000	-7.066%	20	1,501	-18.182%
2026-05-05	13.0000	13.5000	12.7800	13.0200	-11.429%	72	1,488	-23.963%
2026-05-04	14.6000	14.9000	14.5000	14.7000	+2.083%	71	1,509	-32.653%
2026-05-01	14.2500	14.5700	14.2500	14.4000	-6.372%	36	1,461	-31.250%
2026-04-30	14.9000	15.4100	14.9000	15.3800	+2.670%	78	1,461	-35.631%
2026-04-29	16.1300	16.2000	14.9800	14.9800	-13.660%	171	1,402	-33.912%
2026-04-28	17.3500	18.0000	17.3500	17.3500	+2.663%	74	1,330	-42.939%
2026-04-27	17.2500	17.5000	16.8500	16.9000	-4.789%	1,015	1,378	-41.420%
2026-04-24	16.8000	18.5500	16.8000	17.7500	-22.658%	107	533	-44.225%
2026-04-23	23.6500	23.6500	22.9500	22.9500	-2.960%	54	477	-56.863%
2026-04-21	23.6500	23.6500	23.6500	23.6500	-0.421%	1	424	-58.140%
2026-04-20	23.7500	23.7500	23.7500	23.7500	+5.322%	70	423	-58.316%
2026-04-17	22.3900	22.5500	22.1500	22.5500	-0.792%	47	354	-56.098%
2026-04-16	23.4000	23.4000	22.7300	22.7300	-7.789%	233	327	-56.445%
2026-04-15	24.5000	24.6500	24.2000	24.6500	-2.761%	34	166	-59.838%
2026-04-14	25.2500	25.5000	25.2500	25.3500	+4.969%	74	133	-60.947%
2026-04-13	24.6500	24.6500	24.1500	24.1500	-6.214%	2	59	-59.006%
2026-04-10	26.0000	26.0000	25.7500	25.7500	-3.738%	28	57	-61.553%
2026-04-09	26.7500	26.7500	26.7500	26.7500	-26.410%	2	31	-62.991%
2026-03-19	36.3500	36.3500	36.3500	36.3500	-0.082%	1	30	-72.765%
2026-03-18	36.3800	36.3800	36.3800	36.3800	+7.316%	1	30	-72.787%
2026-03-16	33.9000	33.9000	33.9000	33.9000	-8.378%	20	30	-70.796%
2026-03-02	37.0000	37.0000	37.0000	37.0000	+11.446%	20	10	-73.243%
2026-02-09	33.2000	33.2000	33.2000	33.2000	-5.575%	30	30	-70.181%
2026-01-28	35.1200	35.1600	35.1200	35.1600	0.000%	2	1	-71.843%