Dark

INTC20270319P95
INTC Mar 19 2027 95.00 Put (INTC270319P00095000)
option OPRA

EOD

Sep 1, 2026

18.88+2.331%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	18.8800	18.8800	18.8800	18.8800	+2.331%	1	10,522	0.000%
2026-08-31	17.9300	18.6000	17.9300	18.4500	-2.639%	34	10,522	+2.331%
2026-08-28	17.9000	19.0500	17.9000	18.9500	+0.798%	14	10,499	-0.369%
2026-08-27	19.2000	19.2000	18.1000	18.8000	-8.516%	13	10,496	+0.426%
2026-08-26	20.6500	20.8100	20.5500	20.5500	+2.239%	62	10,486	-8.127%
2026-08-25	19.6600	20.2000	19.6000	20.1000	-2.663%	29	10,485	-6.070%
2026-08-24	21.1100	21.6500	20.6500	20.6500	+4.030%	25	10,484	-8.571%
2026-08-21	20.0000	20.0000	19.7500	19.8500	+4.254%	292	10,479	-4.887%
2026-08-20	19.2000	19.2000	19.0400	19.0400	+1.008%	2	10,269	-0.840%
2026-08-19	19.0000	19.2300	18.8400	18.8500	+5.307%	160	10,269	+0.159%
2026-08-18	18.0000	18.0000	17.8900	17.9000	+7.186%	5	10,285	+5.475%
2026-08-14	16.1800	16.7500	16.1800	16.7000	+1.212%	6	10,284	+13.054%
2026-08-13	16.0000	16.5000	15.7000	16.5000	-4.348%	4	10,284	+14.424%
2026-08-12	17.3800	17.3800	16.6500	17.2500	-8.342%	120	10,283	+9.449%
2026-08-11	18.8600	19.1500	18.8200	18.8200	+0.373%	16	10,288	+0.319%
2026-08-10	20.0000	20.0000	18.7500	18.7500	-0.531%	32	10,292	+0.693%
2026-08-07	20.1500	20.1500	18.8500	18.8500	-3.581%	6	10,285	+0.159%
2026-08-06	19.5500	19.5500	19.5500	19.5500	+1.034%	2	10,284	-3.427%
2026-08-05	19.8000	19.8000	19.3500	19.3500	-5.379%	12	10,284	-2.429%
2026-08-04	20.9200	20.9500	20.3600	20.4500	-12.043%	2,086	10,285	-7.677%
2026-08-03	23.5300	23.7000	23.2500	23.2500	+3.104%	5	9,947	-18.796%
2026-07-31	21.3600	23.0500	21.3600	22.5500	-4.043%	36	9,948	-16.275%
2026-07-30	23.2500	23.5000	22.8500	23.5000	-12.801%	91	9,947	-19.660%
2026-07-29	27.2500	27.7400	26.6500	26.9500	+4.905%	29	9,975	-29.944%
2026-07-28	25.4000	25.6900	25.4000	25.6900	+11.212%	10	9,977	-26.508%
2026-07-27	24.1200	24.1200	23.1000	23.1000	-1.493%	33	9,978	-18.268%
2026-07-24	21.9500	23.4500	21.9500	23.4500	+7.569%	29	9,977	-19.488%
2026-07-23	21.8500	22.2500	21.6000	21.8000	+5.314%	180	9,964	-13.394%
2026-07-22	21.6500	21.6500	20.7000	20.7000	-1.429%	7	9,814	-8.792%
2026-07-21	21.1900	21.1900	21.0000	21.0000	-7.814%	40	9,808	-10.095%
2026-07-20	23.2200	23.2200	22.7000	22.7800	-4.965%	6	9,810	-17.120%
2026-07-17	25.1600	25.1600	23.2800	23.9700	+2.876%	92	9,808	-21.235%
2026-07-16	21.2500	23.4400	21.2500	23.3000	+10.427%	207	9,810	-18.970%
2026-07-15	22.1500	22.3700	21.1000	21.1000	+7.107%	14	9,793	-10.521%
2026-07-14	19.9900	19.9900	19.7000	19.7000	-5.742%	3	9,789	-4.162%
2026-07-13	20.9000	21.2000	20.9000	20.9000	+10.000%	7	9,790	-9.665%
2026-07-09	18.8200	19.6000	18.4300	19.0000	-6.680%	110	9,787	-0.632%
2026-07-08	21.3000	21.3000	20.3600	20.3600	+1.294%	41	9,722	-7.269%
2026-07-07	19.7000	20.1000	19.7000	20.1000	+21.450%	17	9,715	-6.070%
2026-07-06	16.8500	16.8500	16.5500	16.5500	-7.283%	13	9,714	+14.079%
2026-07-02	16.2500	18.0000	16.2500	17.8500	+10.185%	100	9,733	+5.770%
2026-07-01	15.0100	16.2000	14.6500	16.2000	+17.306%	64	9,733	+16.543%
2026-06-30	13.9500	14.0600	13.7200	13.8100	-10.903%	44	9,702	+36.713%
2026-06-29	16.5500	16.5700	15.4000	15.5000	-2.516%	72	9,689	+21.806%
2026-06-26	15.8000	16.0500	15.8000	15.9000	+0.824%	332	9,690	+18.742%
2026-06-25	16.1000	16.2600	15.7700	15.7700	-0.880%	46	9,390	+19.721%
2026-06-24	16.3000	16.3000	15.9100	15.9100	+4.055%	3	9,390	+18.668%
2026-06-23	15.3500	15.3600	15.0400	15.2900	+7.525%	36	9,390	+23.479%
2026-06-22	13.9800	14.6800	13.9800	14.2200	-6.754%	23	9,386	+32.771%
2026-06-18	15.2700	16.0500	14.9500	15.2500	-13.105%	215	9,420	+23.803%
2026-06-17	17.5300	17.5900	16.7500	17.5500	-3.039%	131	9,420	+7.578%
2026-06-16	16.5500	18.1000	16.5500	18.1000	+10.299%	22	9,420	+4.309%
2026-06-15	16.3000	16.4100	15.9700	16.4100	-7.549%	536	9,418	+15.052%
2026-06-12	18.0000	18.0000	17.5000	17.7500	-8.693%	20	9,430	+6.366%
2026-06-11	18.3000	19.5900	18.3000	19.4400	-3.284%	32	9,419	-2.881%
2026-06-10	19.7500	20.7100	19.7500	20.1000	-6.468%	49	9,420	-6.070%
2026-06-09	19.1700	22.8500	19.1700	21.4900	+11.059%	25	9,419	-12.145%
2026-06-08	19.2000	20.0000	19.2000	19.3500	-12.838%	131	9,418	-2.429%
2026-06-05	20.1400	22.2000	20.1400	22.2000	+21.311%	953	9,455	-14.955%
2026-06-04	18.8500	18.8500	18.3000	18.3000	-3.175%	89	8,643	+3.169%
2026-06-03	18.0000	18.9000	18.0000	18.9000	-6.528%	22	8,558	-0.106%
2026-06-02	20.3000	20.4400	19.9400	20.2200	+0.347%	994	8,555	-6.627%
2026-06-01	20.1000	20.1500	19.3000	20.1500	+14.815%	388	7,840	-6.303%
2026-05-29	18.0000	18.0000	16.9500	17.5500	+3.235%	308	7,686	+7.578%
2026-05-28	17.0000	17.0000	17.0000	17.0000	-2.968%	3	7,869	+11.059%
2026-05-27	17.5200	17.5200	17.5200	17.5200	+8.282%	1	7,869	+7.763%
2026-05-26	16.5000	16.5000	16.1300	16.1800	-2.530%	12	7,869	+16.687%
2026-05-22	15.6600	16.6700	15.6600	16.6000	-3.488%	133	7,877	+13.735%
2026-05-21	17.9500	17.9500	17.2000	17.2000	-2.550%	89	7,746	+9.767%
2026-05-20	17.5000	17.7000	17.5000	17.6500	-6.712%	67	7,746	+6.969%
2026-05-19	20.3000	20.3000	18.9000	18.9200	-4.925%	7	7,764	-0.211%
2026-05-15	20.4500	20.5000	19.7200	19.9000	+3.109%	1,649	7,764	-5.126%
2026-05-14	18.7500	19.3000	18.7000	19.3000	+8.123%	2,246	6,172	-2.176%
2026-05-13	17.9800	18.0400	17.7900	17.8500	-2.192%	50	4,064	+5.770%
2026-05-12	18.5000	19.3000	16.5000	18.2500	+5.127%	255	4,064	+3.452%
2026-05-11	14.5000	17.5000	14.5000	17.3600	-1.699%	35	4,064	+8.756%
2026-05-08	18.3000	18.8000	17.1500	17.6600	-9.990%	140	3,822	+6.908%
2026-05-07	19.3200	19.6200	18.8300	19.6200	+1.658%	25	3,761	-3.772%
2026-05-06	19.8700	19.8700	19.3000	19.3000	-5.854%	1,079	3,744	-2.176%
2026-05-05	20.7500	20.7500	19.6600	20.5000	-10.986%	28	3,702	-7.902%
2026-05-04	22.8700	23.0300	22.6000	23.0300	+4.444%	85	3,703	-18.020%
2026-05-01	22.1700	23.3000	22.0000	22.0500	-7.158%	331	3,362	-14.376%
2026-04-30	23.6000	23.8000	23.2500	23.7500	+0.465%	2,008	3,362	-20.505%
2026-04-29	25.0000	25.0000	23.5500	23.6400	-10.960%	1,074	1,481	-20.135%
2026-04-27	26.5500	26.5500	26.5500	26.5500	-4.496%	5	470	-28.889%
2026-04-24	27.6000	27.8500	27.2500	27.8000	-20.046%	44	470	-32.086%
2026-04-16	35.1500	35.6700	34.6300	34.7700	0.000%	426	426	-45.700%