Dark

INTC20270319P85
INTC Mar 19 2027 85.00 Put (INTC270319P00085000)
option OPRA

EOD

Sep 2, 2026

12.30-4.131%(-0.53)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	12.7500	12.7500	12.1000	12.3000	-4.131%	14	5,284	0.000%
2026-09-01	13.8500	13.9500	12.8000	12.8300	+1.423%	23	5,290	-4.131%
2026-08-31	12.6000	12.7600	12.5500	12.6500	-3.656%	1,480	5,281	-2.767%
2026-08-28	12.6000	13.1500	12.4200	13.1300	+2.578%	31	4,018	-6.321%
2026-08-27	13.0000	13.2000	12.5000	12.8000	-12.027%	167	4,011	-3.906%
2026-08-26	14.7000	15.0000	14.3500	14.5500	+1.394%	38	3,988	-15.464%
2026-08-25	14.2300	14.3500	14.0000	14.3500	-1.712%	1,032	3,975	-14.286%
2026-08-24	15.0600	15.3800	14.5000	14.6000	+3.915%	202	2,973	-15.753%
2026-08-21	14.1000	14.2000	13.8000	14.0500	+4.306%	67	2,876	-12.456%
2026-08-20	13.5500	13.5500	13.3400	13.4700	+4.015%	37	2,832	-8.686%
2026-08-19	13.4300	13.4300	12.9500	12.9500	+1.969%	5	2,825	-5.019%
2026-08-18	12.5400	13.1500	12.5200	12.7000	+14.414%	548	2,824	-3.150%
2026-08-17	11.1500	11.2000	10.5800	11.1000	-3.979%	15	2,361	+10.811%
2026-08-14	12.1500	12.1500	11.0100	11.5600	+1.582%	25	2,357	+6.401%
2026-08-13	11.3000	11.5000	11.3000	11.3800	-5.950%	7	2,351	+8.084%
2026-08-12	12.4100	12.4100	11.7000	12.1000	-10.037%	63	2,350	+1.653%
2026-08-11	13.8000	13.8000	13.4500	13.4500	-2.677%	29	2,361	-8.550%
2026-08-10	14.3000	14.3000	13.7000	13.8200	+0.436%	18	2,365	-10.999%
2026-08-07	13.8700	13.9200	13.7500	13.7600	-4.577%	121	2,349	-10.610%
2026-08-06	15.9500	15.9500	14.2000	14.4200	-1.570%	16	2,347	-14.702%
2026-08-05	15.1000	15.4600	14.6500	14.6500	-2.980%	13	2,334	-16.041%
2026-08-04	15.2500	15.3500	15.0500	15.1000	-13.665%	16	2,332	-18.543%
2026-08-03	18.5200	18.5200	17.4900	17.4900	+4.107%	8	2,342	-29.674%
2026-07-31	17.2100	17.3000	16.8000	16.8000	-3.114%	79	2,342	-26.786%
2026-07-30	17.0200	17.6500	17.0200	17.3400	-17.232%	5	2,321	-29.066%
2026-07-29	20.3200	21.0000	20.0000	20.9500	+8.718%	216	2,319	-41.289%
2026-07-28	19.2600	20.3200	19.0000	19.2700	+6.171%	93	2,210	-36.170%
2026-07-27	19.0000	19.2900	18.1500	18.1500	+2.542%	129	2,152	-32.231%
2026-07-24	16.3500	17.7000	16.3500	17.7000	+5.988%	47	2,030	-30.508%
2026-07-23	16.1200	16.7500	16.1200	16.7000	+6.437%	16	1,985	-26.347%
2026-07-22	15.4000	15.8500	15.3700	15.6900	0.000%	31	1,983	-21.606%
2026-07-21	15.9000	16.4000	15.6900	15.6900	-13.171%	49	1,983	-21.606%
2026-07-17	19.2000	19.2500	18.0700	18.0700	+2.554%	197	2,020	-31.931%
2026-07-16	16.4500	17.8000	16.4500	17.6200	+20.850%	762	2,011	-30.193%
2026-07-15	14.5800	14.5800	14.5800	14.5800	-0.137%	1	1,391	-15.638%
2026-07-14	14.1200	15.2500	14.1200	14.6000	-7.653%	41	1,390	-15.753%
2026-07-13	15.7300	15.8100	15.7300	15.8100	+10.559%	13	1,369	-22.201%
2026-07-10	15.2200	15.2200	14.3000	14.3000	+1.779%	10	1,361	-13.986%
2026-07-09	14.0500	14.0500	14.0500	14.0500	-9.355%	1	1,357	-12.456%
2026-07-08	15.3500	16.3000	15.3500	15.5000	+1.974%	35	1,358	-20.645%
2026-07-07	14.6500	15.2500	14.6000	15.2000	+14.286%	29	1,388	-19.079%
2026-07-02	12.0400	13.3000	12.0400	13.3000	+11.390%	8	1,378	-7.519%
2026-07-01	11.1200	11.9400	11.1100	11.9400	+15.474%	53	1,378	+3.015%
2026-06-30	10.4500	10.5000	9.9000	10.3400	-9.298%	36	1,351	+18.956%
2026-06-29	13.1000	13.1000	11.4000	11.4000	-3.797%	132	1,347	+7.895%
2026-06-26	12.5000	12.5000	11.7700	11.8500	-1.168%	65	1,325	+3.797%
2026-06-25	11.9800	12.1100	11.8200	11.9900	+0.503%	38	1,331	+2.585%
2026-06-24	11.3500	11.9300	11.3500	11.9300	+2.228%	4	1,332	+3.101%
2026-06-23	11.3700	11.6700	11.3000	11.6700	+11.143%	34	1,333	+5.398%
2026-06-22	10.1000	10.8300	10.1000	10.5000	-8.696%	35	1,333	+17.143%
2026-06-18	11.5200	11.6000	10.8000	11.5000	-9.945%	20	1,324	+6.957%
2026-06-17	13.2500	13.2500	12.6800	12.7700	-4.701%	92	1,324	-3.681%
2026-06-16	13.0000	13.4000	13.0000	13.4000	+11.019%	228	1,324	-8.209%
2026-06-15	11.7900	12.2200	11.7900	12.0700	-3.208%	5	1,255	+1.906%
2026-06-12	12.4700	12.4700	12.4700	12.4700	-9.964%	2	1,258	-1.363%
2026-06-11	13.6000	14.5000	13.6000	13.8500	-8.882%	65	1,256	-11.191%
2026-06-10	15.4800	15.5000	15.2000	15.2000	-6.977%	142	1,226	-19.079%
2026-06-09	14.2500	17.1200	14.2500	16.3400	+11.688%	35	1,112	-24.725%
2026-06-08	14.6300	14.6300	14.6300	14.6300	-11.333%	16	1,112	-15.926%
2026-06-05	14.8900	16.6200	14.8900	16.5000	+20.438%	592	1,128	-25.455%
2026-06-04	13.8500	13.9000	13.5000	13.7000	-1.012%	12	750	-10.219%
2026-06-03	13.8500	13.9300	13.8400	13.8400	-6.801%	3	750	-11.127%
2026-06-02	15.3500	15.3500	14.8500	14.8500	+0.678%	24	752	-17.172%
2026-06-01	14.8000	14.9000	14.7500	14.7500	+15.596%	34	751	-16.610%
2026-05-29	12.4000	12.8700	12.3500	12.7600	+5.717%	105	729	-3.605%
2026-05-28	12.0700	12.0700	12.0700	12.0700	-3.671%	1	695	+1.906%
2026-05-27	12.7000	13.3000	12.5300	12.5300	+3.554%	4	696	-1.836%
2026-05-26	11.5700	12.1000	11.5700	12.1000	-1.626%	29	697	+1.653%
2026-05-22	12.2500	12.5300	12.0600	12.3000	-2.613%	20	688	0.000%
2026-05-21	13.1800	13.1800	12.6300	12.6300	-2.017%	99	673	-2.613%
2026-05-20	12.9800	13.1500	12.7900	12.8900	-9.544%	24	673	-4.577%
2026-05-19	15.5000	15.5000	14.2500	14.2500	-5.316%	94	587	-13.684%
2026-05-18	15.1000	15.1000	14.9000	15.0500	+2.381%	19	587	-18.272%
2026-05-15	14.6500	14.7000	14.6500	14.7000	+5.000%	35	587	-16.327%
2026-05-14	14.4000	14.4000	14.0000	14.0000	+6.952%	30	544	-12.143%
2026-05-13	13.7000	13.7000	13.0900	13.0900	+3.071%	2	524	-6.035%
2026-05-12	13.8300	14.5000	12.7000	12.7000	-1.931%	5	524	-3.150%
2026-05-11	12.9500	12.9500	12.9500	12.9500	-0.385%	2	524	-5.019%
2026-05-08	13.4400	13.8500	13.0000	13.0000	-6.743%	27	526	-5.385%
2026-05-07	14.5300	14.5300	13.9400	13.9400	-3.862%	4	512	-11.765%
2026-05-06	14.7500	14.7500	14.5000	14.5000	-5.844%	21	511	-15.172%
2026-05-05	15.7000	15.7000	15.0700	15.4000	-10.673%	31	514	-20.130%
2026-05-04	17.0000	17.3000	16.9000	17.2400	+2.012%	61	491	-28.654%
2026-05-01	16.9300	16.9300	16.7600	16.9000	-4.842%	24	447	-27.219%
2026-04-30	17.7700	17.8500	16.9000	17.7600	-0.782%	57	447	-30.743%
2026-04-29	19.0000	19.0000	17.6000	17.9000	-8.906%	189	404	-31.285%
2026-04-28	20.9800	20.9800	19.6500	19.6500	-3.676%	52	250	-37.405%
2026-04-27	19.5800	20.5000	19.5200	20.4000	-5.380%	15	199	-39.706%
2026-04-24	19.3400	21.5600	19.3400	21.5600	-21.314%	64	189	-42.950%
2026-04-21	27.4000	27.4000	27.4000	27.4000	-1.616%	8	135	-55.109%
2026-04-20	27.5500	27.8500	27.5500	27.8500	+4.112%	87	135	-55.835%
2026-04-17	25.7800	26.7500	25.7500	26.7500	-5.477%	48	53	-54.019%
2026-04-13	28.3000	28.3000	28.3000	28.3000	-7.365%	8	8	-56.537%
2026-04-09	30.5000	30.5500	30.5000	30.5500	0.000%	2	1	-59.738%