Dark

INTC20270319P90
INTC Mar 19 2027 90.00 Put (INTC270319P00090000)
option OPRA

EOD

Sep 2, 2026

15.10-2.455%(-0.38)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	15.5400	15.5400	14.8700	15.1000	-2.455%	9	6,797	0.000%
2026-09-01	16.5000	16.5000	15.4800	15.4800	+0.847%	22	6,797	-2.455%
2026-08-31	15.3000	15.5000	15.3000	15.3500	-3.459%	10	6,781	-1.629%
2026-08-28	15.3500	16.1000	15.3500	15.9000	+2.713%	35	6,780	-5.031%
2026-08-27	15.8000	16.4800	15.4800	15.4800	-12.045%	528	6,769	-2.455%
2026-08-26	17.5000	17.6500	17.4500	17.6000	+4.451%	65	6,515	-14.205%
2026-08-25	16.6200	17.1700	16.6200	16.8500	-3.714%	14	6,488	-10.386%
2026-08-24	17.5200	18.3500	17.3000	17.5000	+4.167%	202	6,484	-13.714%
2026-08-21	16.7000	17.0500	16.6500	16.8000	+4.154%	129	6,419	-10.119%
2026-08-20	16.2500	16.7500	16.0000	16.1300	+2.153%	44	6,363	-6.386%
2026-08-19	14.5800	16.3700	14.5800	15.7900	+5.126%	707	6,358	-4.370%
2026-08-18	15.0000	15.5200	14.7400	15.0200	+12.509%	38	5,828	+0.533%
2026-08-17	13.0000	13.5000	13.0000	13.3500	-3.888%	58	5,823	+13.109%
2026-08-14	13.8200	14.1000	13.8200	13.8900	+1.387%	151	5,824	+8.711%
2026-08-13	14.5700	14.6000	13.4500	13.7000	-5.190%	13	5,759	+10.219%
2026-08-12	14.9000	14.9000	14.1000	14.4500	-9.688%	93	5,750	+4.498%
2026-08-11	17.0500	17.0500	15.9000	16.0000	-2.439%	470	5,762	-5.625%
2026-08-10	17.1300	17.1300	16.3100	16.4000	+2.500%	12	5,681	-7.927%
2026-08-07	17.2700	17.2700	16.0000	16.0000	-6.158%	15	5,674	-5.625%
2026-08-06	17.1000	17.1000	17.0500	17.0500	-0.583%	14	5,678	-11.437%
2026-08-05	17.9500	18.0700	17.1500	17.1500	-4.190%	30	5,666	-11.953%
2026-08-04	18.4400	18.4400	17.8000	17.9000	-11.386%	15	5,680	-15.642%
2026-08-03	21.1100	21.1100	20.0000	20.2000	+1.508%	94	5,668	-25.248%
2026-07-31	19.7500	19.9900	19.7500	19.9000	-1.290%	26	5,653	-24.121%
2026-07-30	20.1100	20.3500	20.1100	20.1600	-13.846%	6	5,650	-25.099%
2026-07-29	23.8000	24.0000	23.4000	23.4000	+6.026%	8	5,645	-35.470%
2026-07-28	22.5200	23.0500	22.0700	22.0700	+2.176%	33	5,647	-31.581%
2026-07-27	19.6400	22.0000	19.6400	21.6000	+7.356%	28	5,625	-30.093%
2026-07-24	18.9500	20.1200	18.9500	20.1200	+3.179%	33	5,638	-24.950%
2026-07-23	18.4000	19.5000	18.4000	19.5000	+6.557%	13	5,618	-22.564%
2026-07-22	18.3000	18.3000	18.2000	18.3000	+0.274%	28	5,613	-17.486%
2026-07-21	18.8500	18.9700	18.2500	18.2500	-8.978%	6	5,613	-17.260%
2026-07-20	19.9200	20.0500	19.9200	20.0500	-4.660%	3	5,608	-24.688%
2026-07-17	21.7100	22.1200	20.8200	21.0300	+2.736%	42	5,607	-28.198%
2026-07-16	19.2000	20.4700	19.1600	20.4700	+11.858%	864	5,625	-26.234%
2026-07-15	18.7000	18.7000	18.3000	18.3000	-0.272%	1,506	4,801	-17.486%
2026-07-13	18.3500	18.3500	18.3500	18.3500	+10.210%	2	3,300	-17.711%
2026-07-10	17.3200	17.3500	16.6500	16.6500	-1.187%	10	3,300	-9.309%
2026-07-09	16.3300	16.8500	16.3300	16.8500	-7.214%	4	3,293	-10.386%
2026-07-08	17.5000	18.1600	17.5000	18.1600	+3.771%	6	3,289	-16.850%
2026-07-07	16.3700	17.7200	16.3700	17.5000	+21.528%	16	3,285	-13.714%
2026-07-06	14.9100	14.9100	14.3500	14.4000	-6.977%	14	3,288	+4.861%
2026-07-02	15.2100	15.5200	15.2100	15.4800	+12.174%	33	3,287	-2.455%
2026-07-01	13.0100	13.8500	12.7600	13.8000	+15.966%	38	3,287	+9.420%
2026-06-30	11.8500	12.0900	11.7300	11.9000	-11.194%	39	3,282	+26.891%
2026-06-29	14.3900	15.2500	13.4000	13.4000	-3.249%	390	3,272	+12.687%
2026-06-26	14.0000	14.0500	13.7000	13.8500	+1.317%	56	3,135	+9.025%
2026-06-25	13.5000	14.1000	13.5000	13.6700	+1.259%	45	3,119	+10.461%
2026-06-24	13.9500	13.9500	13.5000	13.5000	+1.124%	2	3,116	+11.852%
2026-06-23	13.8200	13.8200	13.0900	13.3500	+5.035%	40	3,118	+13.109%
2026-06-22	12.0000	12.7500	12.0000	12.7100	-3.051%	33	3,121	+18.804%
2026-06-18	13.1000	13.3500	13.0500	13.1100	-11.479%	36	3,131	+15.179%
2026-06-17	15.3300	15.3400	14.8100	14.8100	-3.643%	40	3,131	+1.958%
2026-06-16	14.3500	15.3700	14.2500	15.3700	+8.392%	228	3,131	-1.757%
2026-06-15	14.1800	14.1800	14.1800	14.1800	-7.922%	10	3,170	+6.488%
2026-06-12	15.0200	15.4000	14.8500	15.4000	-2.962%	5	3,165	-1.948%
2026-06-11	15.9500	17.3400	15.7500	15.8700	-10.592%	75	3,162	-4.852%
2026-06-10	18.3500	18.3500	17.7500	17.7500	-5.736%	33	3,162	-14.930%
2026-06-09	16.5400	20.1500	16.5400	18.8300	+12.083%	25	3,163	-19.809%
2026-06-08	16.8500	16.9500	16.1000	16.8000	-14.286%	267	3,162	-10.119%
2026-06-05	17.8500	19.6000	17.6000	19.6000	+22.500%	84	2,955	-22.959%
2026-06-04	16.2500	16.3000	15.8500	16.0000	-0.744%	133	2,939	-5.625%
2026-06-03	15.6800	16.1500	15.6700	16.1200	-9.692%	7	2,820	-6.328%
2026-06-02	17.8500	18.0000	17.2300	17.8500	+2.292%	1,121	2,819	-15.406%
2026-06-01	17.0000	17.4500	17.0000	17.4500	+9.748%	9	2,223	-13.467%
2026-05-29	13.8500	15.9000	13.8500	15.9000	+12.766%	113	2,219	-5.031%
2026-05-28	14.1000	14.1000	14.1000	14.1000	-3.951%	6	2,243	+7.092%
2026-05-27	13.9800	14.6800	13.9800	14.6800	+4.113%	12	2,243	+2.861%
2026-05-26	13.6700	14.5200	13.6700	14.1000	-1.742%	30	2,231	+7.092%
2026-05-22	14.3500	14.3500	14.3500	14.3500	-3.691%	1	2,221	+5.226%
2026-05-21	15.3000	15.3000	14.8000	14.9000	-1.780%	130	2,220	+1.342%
2026-05-20	14.9900	15.6000	14.9100	15.1700	-7.500%	59	2,220	-0.461%
2026-05-19	17.5500	17.9000	16.4000	16.4000	-5.202%	1,429	996	-7.927%
2026-05-18	16.3500	17.4900	15.8200	17.3000	-1.143%	16	996	-12.717%
2026-05-15	17.3000	17.5000	17.3000	17.5000	+9.034%	5	996	-13.714%
2026-05-14	16.8400	16.8400	16.0500	16.0500	+3.548%	57	999	-5.919%
2026-05-13	15.9000	15.9000	15.2300	15.5000	-1.587%	13	973	-2.581%
2026-05-12	16.1000	17.2500	15.7000	15.7500	+5.563%	135	973	-4.127%
2026-05-11	14.5000	16.6500	14.5000	14.9200	-3.117%	20	973	+1.206%
2026-05-08	16.6600	16.6600	15.0000	15.4000	-9.942%	251	874	-1.948%
2026-05-07	16.3300	17.1000	16.3300	17.1000	+1.786%	7	640	-11.696%
2026-05-06	17.3500	17.3500	16.7500	16.8000	-4.000%	36	642	-10.119%
2026-05-05	17.9000	18.3000	17.4900	17.5000	-12.500%	41	637	-13.714%
2026-05-04	20.0000	20.2000	19.7500	20.0000	+2.828%	48	651	-24.500%
2026-05-01	18.8500	19.8000	18.8500	19.4500	-6.355%	129	611	-22.365%
2026-04-30	20.5800	21.1000	20.4500	20.7700	+0.338%	58	611	-27.299%
2026-04-29	21.3000	21.5000	20.3000	20.7000	-13.208%	472	570	-27.053%
2026-04-28	23.3000	23.9000	23.3000	23.8500	+2.361%	5	136	-36.688%
2026-04-27	23.0500	23.3000	22.5500	23.3000	-3.918%	124	136	-35.193%
2026-04-24	23.0000	24.2500	23.0000	24.2500	-21.976%	19	20	-37.732%
2026-04-23	31.0800	31.0800	31.0800	31.0800	-4.222%	1	2	-51.416%
2026-04-15	32.4500	32.4500	32.4500	32.4500	-0.613%	1	1	-53.467%
2026-04-14	32.6500	32.6500	32.6500	32.6500	0.000%	1	0	-53.752%