Dark

INTC20271217P10
INTC Dec 17 2027 10.00 Put (INTC271217P00010000)
option OPRA

EOD

Jul 16, 2026

0.2300-4.167%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2300	0.2300	0.2300	0.2300	-4.167%	2	5,923	0.000%
2026-07-14	0.2400	0.2400	0.2400	0.2400	+26.316%	1	5,922	-4.167%
2026-07-13	0.1900	0.1900	0.1900	0.1900	-5.000%	30	5,921	+21.053%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	5,906	+15.000%
2026-07-07	0.2200	0.2200	0.2000	0.2000	+5.263%	11	5,905	+15.000%
2026-07-02	0.1900	0.1900	0.1900	0.1900	-5.000%	1	5,895	+21.053%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+25.000%	5	5,895	+15.000%
2026-06-18	0.1700	0.1900	0.1600	0.1600	0.000%	31	5,859	+43.750%
2026-06-12	0.1600	0.1700	0.1300	0.1600	-5.882%	95	5,859	+43.750%
2026-06-08	0.1700	0.1700	0.1700	0.1700	+30.769%	1	5,859	+35.294%
2026-05-27	0.1300	0.1300	0.1300	0.1300	0.000%	2	5,859	+76.923%
2026-05-26	0.0500	0.1300	0.0500	0.1300	-7.143%	2	5,859	+76.923%
2026-05-19	0.1400	0.1400	0.1400	0.1400	+16.667%	1	5,860	+64.286%
2026-05-18	0.1600	0.1700	0.1200	0.1200	-14.286%	29	5,860	+91.667%
2026-05-15	0.1200	0.1400	0.1200	0.1400	+16.667%	4	5,860	+64.286%
2026-05-14	0.1100	0.1400	0.1000	0.1200	-7.692%	37	5,861	+91.667%
2026-05-12	0.1300	0.1300	0.1300	0.1300	+8.333%	1	5,880	+76.923%
2026-05-08	0.1600	0.2000	0.1200	0.1200	-20.000%	72	5,880	+91.667%
2026-05-07	0.1700	0.1700	0.1500	0.1500	-16.667%	30	5,830	+53.333%
2026-05-06	0.1800	0.1800	0.1800	0.1800	+5.882%	1	5,805	+27.778%
2026-05-05	0.1700	0.1700	0.1700	0.1700	0.000%	4	5,804	+35.294%
2026-05-04	0.1700	0.1700	0.1700	0.1700	+30.769%	2	5,804	+35.294%
2026-04-30	0.0800	0.1300	0.0700	0.1300	+18.182%	16	5,804	+76.923%
2026-04-29	0.0800	0.1100	0.0600	0.1100	-21.429%	5	5,815	+109.091%
2026-04-28	0.1100	0.1400	0.1000	0.1400	-6.667%	7	5,820	+64.286%
2026-04-27	0.1200	0.1600	0.1200	0.1500	-40.000%	9	5,825	+53.333%
2026-04-24	0.1800	0.2500	0.1300	0.2500	+38.889%	16	5,834	-8.000%
2026-04-23	0.1900	0.2000	0.1800	0.1800	-10.000%	511	5,823	+27.778%
2026-04-22	0.2000	0.2000	0.2000	0.2000	-23.077%	5	5,732	+15.000%
2026-04-20	0.2200	0.2600	0.2200	0.2600	+18.182%	8	5,732	-11.538%
2026-04-17	0.1900	0.2200	0.1900	0.2200	-21.429%	2	5,724	+4.545%
2026-04-16	0.2500	0.2800	0.2500	0.2800	+12.000%	12	5,724	-17.857%
2026-04-09	0.2600	0.2800	0.2500	0.2500	+13.636%	69	5,716	-8.000%
2026-04-08	0.1900	0.2200	0.1900	0.2200	-26.667%	6	5,785	+4.545%
2026-04-07	0.2500	0.3100	0.2500	0.3000	-16.667%	17	5,781	-23.333%
2026-03-30	0.3600	0.3600	0.3600	0.3600	0.000%	3	5,781	-36.111%
2026-03-09	0.3300	0.3600	0.3300	0.3600	+28.571%	3	5,784	-36.111%
2026-03-03	0.2000	0.2800	0.2000	0.2800	+16.667%	4	5,781	-17.857%
2026-02-27	0.2400	0.2400	0.2400	0.2400	0.000%	5	5,785	-4.167%
2026-02-20	0.2800	0.2800	0.2400	0.2400	-20.000%	2	5,780	-4.167%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+3.448%	10	5,779	-23.333%
2026-02-11	0.2900	0.2900	0.2900	0.2900	+26.087%	1	5,779	-20.690%
2026-02-06	0.2300	0.2300	0.2300	0.2300	-30.303%	5	5,779	0.000%
2026-02-05	0.3300	0.3300	0.3300	0.3300	+26.923%	1	5,779	-30.303%
2026-01-29	0.1900	0.2600	0.1900	0.2600	-13.333%	5	5,779	-11.538%
2026-01-28	0.3000	0.3000	0.3000	0.3000	+15.385%	1	5,782	-23.333%
2026-01-23	0.3800	0.3800	0.2600	0.2600	-3.704%	21	5,781	-11.538%
2026-01-22	0.2900	0.2900	0.2700	0.2700	0.000%	17	5,762	-14.815%
2026-01-21	0.3400	0.3900	0.2100	0.2700	+17.391%	17	5,746	-14.815%
2026-01-20	0.2200	0.2500	0.2200	0.2300	+15.000%	11	5,732	0.000%
2026-01-16	0.4100	0.4100	0.2000	0.2000	-28.571%	30	5,692	+15.000%
2026-01-15	0.2800	0.2800	0.2800	0.2800	+3.704%	10	5,692	-17.857%
2026-01-14	0.2800	0.2800	0.2700	0.2700	+3.846%	2	5,682	-14.815%
2026-01-13	0.2600	0.3500	0.2600	0.2600	-7.143%	7	5,682	-11.538%
2026-01-09	0.3300	0.3300	0.2800	0.2800	+7.692%	6	5,682	-17.857%
2026-01-07	0.3000	0.3000	0.2600	0.2600	-16.129%	23	5,678	-11.538%
2026-01-06	0.3100	0.3100	0.3100	0.3100	+10.714%	2	5,686	-25.806%
2026-01-05	0.2800	0.2800	0.2800	0.2800	-6.667%	1	5,685	-17.857%
2025-12-29	0.3000	0.3000	0.3000	0.3000	+7.143%	20	5,685	-23.333%
2025-12-26	0.2700	0.2800	0.2600	0.2800	-22.222%	6	5,685	-17.857%
2025-12-19	0.3600	0.3600	0.3600	0.3600	+20.000%	1	5,687	-36.111%
2025-12-16	0.3600	0.3600	0.3000	0.3000	-11.765%	10	5,688	-23.333%
2025-12-15	0.3200	0.3400	0.3200	0.3400	-8.108%	20	5,683	-32.353%
2025-12-11	0.3700	0.3700	0.3700	0.3700	+37.037%	5	5,698	-37.838%
2025-12-09	0.2700	0.2700	0.2700	0.2700	+8.000%	1	5,698	-14.815%
2025-12-08	0.2500	0.2500	0.2500	0.2500	-3.846%	1	5,698	-8.000%
2025-12-05	0.2600	0.2600	0.2600	0.2600	+8.333%	30	5,699	-11.538%
2025-12-04	0.3100	0.3100	0.2400	0.2400	-14.286%	2	5,723	-4.167%
2025-12-02	0.2800	0.2800	0.2800	0.2800	+12.000%	10	5,721	-17.857%
2025-12-01	0.2500	0.2500	0.2500	0.2500	0.000%	20	5,721	-8.000%
2025-11-28	0.2800	0.3000	0.2500	0.2500	-32.432%	8	5,721	-8.000%
2025-11-25	0.3700	0.3700	0.3700	0.3700	+15.625%	1	5,722	-37.838%
2025-11-24	0.3200	0.3200	0.3200	0.3200	-5.882%	10	5,722	-28.125%
2025-11-19	0.3500	0.3500	0.3400	0.3400	+6.250%	2	5,722	-32.353%
2025-11-13	0.3500	0.3500	0.3200	0.3200	-8.571%	11	5,721	-28.125%
2025-11-05	0.3500	0.3500	0.3500	0.3500	+40.000%	1	5,720	-34.286%
2025-11-04	0.2500	0.2500	0.2500	0.2500	-37.500%	6	5,720	-8.000%
2025-11-03	0.4000	0.4000	0.4000	0.4000	+17.647%	1	5,720	-42.500%
2025-10-29	0.4000	0.4000	0.3400	0.3400	+13.333%	7	5,720	-32.353%
2025-10-23	0.3000	0.3000	0.3000	0.3000	-11.765%	1	5,715	-23.333%
2025-10-21	0.3100	0.3500	0.3100	0.3400	+6.250%	56	5,713	-32.353%
2025-10-20	0.3400	0.3500	0.3100	0.3200	-11.111%	164	5,741	-28.125%
2025-10-17	0.3800	0.3800	0.3100	0.3600	-16.279%	10	5,742	-36.111%
2025-10-14	0.4300	0.4300	0.4300	0.4300	+22.857%	10	5,744	-46.512%
2025-10-13	0.3500	0.3500	0.3500	0.3500	+20.690%	1	5,734	-34.286%
2025-10-09	0.2400	0.2900	0.2200	0.2900	-9.375%	19	5,734	-20.690%
2025-10-08	0.3000	0.3500	0.2700	0.3200	-27.273%	57	5,732	-28.125%
2025-10-07	0.3500	0.4400	0.2800	0.4400	+2.326%	3	5,783	-47.727%
2025-10-06	0.3100	0.4300	0.3100	0.4300	+13.158%	53	5,783	-46.512%
2025-10-03	0.3000	0.3800	0.3000	0.3800	-7.317%	62	5,833	-39.474%
2025-10-02	0.3500	0.4100	0.3400	0.4100	+51.852%	4	5,893	-43.902%
2025-10-01	0.2900	0.2900	0.2600	0.2700	+3.846%	5	5,894	-14.815%
2025-09-30	0.2600	0.3400	0.2600	0.2600	-3.704%	5	5,896	-11.538%
2025-09-29	0.3600	0.3700	0.2600	0.2700	-6.897%	8	5,891	-14.815%
2025-09-26	0.4100	0.4100	0.2700	0.2900	-14.706%	15	5,890	-20.690%
2025-09-25	0.4200	0.4200	0.3000	0.3400	+13.333%	10	5,889	-32.353%
2025-09-24	0.2800	0.3000	0.2800	0.3000	0.000%	6	5,887	-23.333%
2025-09-23	0.3600	0.3800	0.2700	0.3000	+15.385%	7	5,888	-23.333%
2025-09-22	0.4900	0.4900	0.2300	0.2600	0.000%	11	5,887	-11.538%
2025-09-19	0.2500	0.3600	0.2400	0.2600	0.000%	13	5,886	-11.538%
2025-09-18	0.4300	0.4300	0.2400	0.2600	-25.714%	128	5,883	-11.538%
2025-09-17	0.4000	0.4000	0.3500	0.3500	-2.778%	13	5,887	-34.286%
2025-09-16	0.3800	0.4200	0.3300	0.3600	-5.263%	29	5,887	-36.111%
2025-09-12	0.4100	0.4100	0.3800	0.3800	-9.524%	10	5,899	-39.474%
2025-09-11	0.4200	0.4200	0.4000	0.4200	+16.667%	52	5,904	-45.238%
2025-09-09	0.4100	0.4100	0.3400	0.3600	-14.286%	6	5,914	-36.111%
2025-09-08	0.4200	0.4300	0.3800	0.4200	+5.000%	11	5,916	-45.238%
2025-09-04	0.4400	0.4400	0.3600	0.4000	-9.091%	251	5,918	-42.500%
2025-09-03	0.4200	0.4500	0.3800	0.4400	-6.383%	7	5,850	-47.727%
2025-09-02	0.4800	0.4800	0.4200	0.4700	+11.905%	8	5,853	-51.064%
2025-08-29	0.4300	0.4700	0.3600	0.4200	-2.326%	13	5,854	-45.238%
2025-08-28	0.4300	0.4300	0.4300	0.4300	-14.000%	3	5,854	-46.512%
2025-08-27	0.4500	0.5300	0.4000	0.5000	-7.407%	10	5,855	-54.000%
2025-08-26	0.4500	0.5400	0.4500	0.5400	-1.818%	2	5,854	-57.407%
2025-08-25	0.4500	0.5500	0.4500	0.5500	+22.222%	64	5,853	-58.182%
2025-08-22	0.4500	0.5000	0.4500	0.4500	-18.182%	102	5,875	-48.889%
2025-08-21	0.5900	0.5900	0.5400	0.5500	-8.333%	5	5,950	-58.182%
2025-08-20	0.5800	0.6000	0.5700	0.6000	+5.263%	26	5,950	-61.667%
2025-08-19	0.5000	0.5700	0.4900	0.5700	-5.000%	188	5,946	-59.649%
2025-08-18	0.6500	0.6500	0.5400	0.6000	+3.448%	599	5,988	-61.667%
2025-08-15	0.5900	0.6300	0.5100	0.5800	-12.121%	52	6,067	-60.345%
2025-08-14	0.6000	0.6600	0.5000	0.6600	+6.452%	201	6,076	-65.152%
2025-08-13	0.6500	0.6500	0.5900	0.6200	-3.125%	26	5,977	-62.903%
2025-08-12	0.6500	0.6500	0.6400	0.6400	-13.514%	15	5,972	-64.063%
2025-08-11	0.6900	0.7400	0.6700	0.7400	+2.778%	25	5,972	-68.919%
2025-08-08	0.8300	0.8300	0.7200	0.7200	-6.494%	165	5,958	-68.056%
2025-08-07	0.7700	0.7900	0.7600	0.7700	+8.451%	159	6,057	-70.130%
2025-08-06	0.7400	0.7400	0.6800	0.7100	-5.333%	19	5,971	-67.606%
2025-08-05	0.7400	0.7500	0.6800	0.7500	-6.250%	12	5,970	-69.333%
2025-08-04	0.7400	0.8000	0.7400	0.8000	-1.235%	7	5,972	-71.250%
2025-08-01	0.7300	0.8600	0.7300	0.8100	+14.085%	1,037	5,969	-71.605%
2025-07-31	0.7400	0.7400	0.7000	0.7100	-1.389%	3	5,282	-67.606%
2025-07-30	0.6200	0.7200	0.6200	0.7200	+1.408%	14	5,281	-68.056%
2025-07-29	0.6500	0.7400	0.6500	0.7100	-4.054%	23	5,271	-67.606%
2025-07-28	0.7000	0.7400	0.6700	0.7400	+2.778%	124	5,279	-68.919%
2025-07-25	0.7000	0.7300	0.6800	0.7200	+16.129%	2,842	5,271	-68.056%
2025-07-24	0.6000	0.6400	0.6000	0.6200	+6.897%	106	3,371	-62.903%
2025-07-23	0.5800	0.5800	0.5800	0.5800	-9.375%	1	3,371	-60.345%
2025-07-22	0.6500	0.6500	0.5900	0.6400	+8.475%	15	3,371	-64.063%
2025-07-21	0.5900	0.6300	0.5500	0.5900	-9.231%	13	3,371	-61.017%
2025-07-18	0.8100	0.8100	0.6500	0.6500	-2.985%	39	3,370	-64.615%
2025-07-17	0.6600	0.6700	0.6600	0.6700	-5.634%	450	3,367	-65.672%
2025-07-16	0.7100	0.7100	0.7100	0.7100	+9.231%	3	3,122	-67.606%
2025-07-15	0.6800	0.6800	0.6500	0.6500	-1.515%	2	3,122	-64.615%
2025-07-14	0.6500	0.6600	0.6500	0.6600	+3.125%	9	3,122	-65.152%
2025-07-11	0.6400	0.6400	0.6400	0.6400	-1.538%	2	3,122	-64.063%
2025-07-10	0.6800	0.7200	0.6500	0.6500	0.000%	3	3,122	-64.615%
2025-07-08	0.7700	0.7700	0.6500	0.6500	-10.959%	46	3,122	-64.615%
2025-07-07	0.7800	0.7800	0.7300	0.7300	+1.389%	4	3,152	-68.493%
2025-07-03	0.7200	0.7200	0.7200	0.7200	-1.370%	1	3,150	-68.056%
2025-07-02	0.7700	0.7700	0.7200	0.7300	+2.817%	15	3,150	-68.493%
2025-07-01	0.6500	0.7100	0.6500	0.7100	-7.792%	14	3,150	-67.606%
2025-06-30	0.7700	0.7700	0.7700	0.7700	+1.316%	2	3,150	-70.130%
2025-06-27	0.7100	0.7600	0.7100	0.7600	-1.299%	2	3,148	-69.737%
2025-06-26	0.7500	0.7900	0.7400	0.7700	-1.282%	15	3,148	-70.130%
2025-06-25	0.7300	0.7800	0.7300	0.7800	+2.632%	27	3,148	-70.513%
2025-06-24	0.7500	0.7600	0.7500	0.7600	-13.636%	13	3,148	-69.737%
2025-06-23	0.8400	0.8800	0.8400	0.8800	+6.024%	12	3,148	-73.864%
2025-06-18	0.8300	0.8300	0.8300	0.8300	-1.190%	1	3,143	-72.289%
2025-06-16	0.8300	0.8400	0.8300	0.8400	-3.448%	2	3,143	-72.619%
2025-06-12	0.8400	0.8700	0.8400	0.8700	+3.571%	150	3,143	-73.563%
2025-06-11	0.8000	0.8600	0.7900	0.8400	+7.692%	646	3,075	-72.619%
2025-06-10	0.8000	0.8000	0.7800	0.7800	-17.895%	3	2,797	-70.513%
2025-06-06	0.9500	0.9500	0.9500	0.9500	-2.062%	6	2,797	-75.789%
2025-06-05	0.8400	0.9700	0.8400	0.9700	+11.494%	3	2,795	-76.289%
2025-06-03	0.8700	0.8700	0.8700	0.8700	-16.346%	5	2,794	-73.563%
2025-05-30	0.9700	1.0400	0.9700	1.0400	+13.043%	168	2,799	-77.885%
2025-05-29	0.9000	0.9200	0.9000	0.9200	+2.222%	2	2,723	-75.000%
2025-05-28	0.9100	0.9100	0.9000	0.9000	-8.163%	40	2,723	-74.444%
2025-05-27	0.9400	1.0000	0.9400	0.9800	-2.970%	16	2,721	-76.531%
2025-05-23	0.9500	1.0200	0.9500	1.0100	+6.316%	26	2,708	-77.228%
2025-05-22	0.9500	0.9500	0.9500	0.9500	+9.195%	20	2,708	-75.789%
2025-05-21	0.9100	0.9100	0.8600	0.8700	-7.447%	22	2,708	-73.563%
2025-05-15	0.9100	0.9400	0.9000	0.9400	+10.588%	110	2,704	-75.532%
2025-05-14	0.8500	0.8800	0.8400	0.8500	-19.811%	7	2,704	-72.941%
2025-05-13	0.8300	1.0600	0.8300	1.0600	-7.826%	11	2,703	-78.302%
2025-05-08	1.1500	1.1500	1.1500	1.1500	+10.577%	1	2,703	-80.000%
2025-05-07	1.0300	1.0800	1.0300	1.0400	+2.970%	4	2,704	-77.885%
2025-05-06	0.8500	1.0500	0.8500	1.0100	-4.717%	7	2,701	-77.228%
2025-05-05	1.0700	1.1300	1.0400	1.0600	+3.922%	11	2,701	-78.302%
2025-05-02	1.2300	1.2300	1.0100	1.0200	-9.735%	72	2,693	-77.451%
2025-05-01	1.1300	1.1300	1.1200	1.1300	-6.612%	3	2,695	-79.646%
2025-04-30	1.2000	1.2100	1.2000	1.2100	+0.833%	61	2,695	-80.992%
2025-04-29	1.2000	1.2000	1.2000	1.2000	+2.564%	2	2,695	-80.833%
2025-04-28	1.1600	1.2200	1.1400	1.1700	-1.681%	426	2,695	-80.342%
2025-04-25	1.4600	1.4600	1.1700	1.1900	+1.709%	5,288	2,662	-80.672%
2025-04-24	1.1900	1.1900	1.1600	1.1700	-2.500%	7	62	-80.342%
2025-04-23	1.2100	1.2100	1.2000	1.2000	-7.692%	2	56	-80.833%
2025-04-22	1.2900	1.3000	1.2900	1.3000	-10.345%	21	56	-82.308%
2025-04-21	1.3000	1.4500	1.3000	1.4500	+3.571%	11	35	-84.138%
2025-04-17	1.3400	1.4000	1.3400	1.4000	+12.000%	16	8	-83.571%
2025-04-14	1.2000	1.2500	1.1700	1.2500	-25.595%	4	8	-81.600%
2025-04-11	1.7300	1.7300	1.6800	1.6800	+26.316%	6	5	-86.310%
2025-04-10	1.1800	1.3300	1.1800	1.3300	0.000%	5	5	-82.707%