Dark

INTC20271217P100
INTC Dec 17 2027 100.00 Put (INTC271217P00100000)
option OPRA

EOD

Sep 2, 2026

28.53-2.295%(-0.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	28.5000	28.5300	28.5000	28.5300	-2.295%	4	2,735	0.000%
2026-09-01	28.6600	29.2000	28.6600	29.2000	-0.849%	2	2,736	-2.295%
2026-08-27	29.5900	29.5900	28.9000	29.4500	-5.061%	234	2,734	-3.124%
2026-08-26	31.1000	31.1000	31.0200	31.0200	+0.551%	2	2,584	-8.027%
2026-08-21	30.8500	30.8500	30.8500	30.8500	+1.480%	2	2,582	-7.520%
2026-08-20	30.8600	30.8600	30.3000	30.4000	+3.401%	11	2,581	-6.151%
2026-08-19	30.1800	30.1800	29.4000	29.4000	-0.170%	47	2,570	-2.959%
2026-08-18	29.5000	29.8500	29.4500	29.4500	+6.088%	85	2,549	-3.124%
2026-08-17	28.1700	28.1700	27.3600	27.7600	-1.069%	10	2,523	+2.774%
2026-08-13	27.9700	28.0600	27.9700	28.0600	-3.275%	3	2,517	+1.675%
2026-08-12	29.0000	29.5000	28.9500	29.0100	-5.964%	21	2,518	-1.655%
2026-08-11	31.5900	31.5900	30.6200	30.8500	+0.162%	438	2,513	-7.520%
2026-08-10	30.7000	30.8000	30.7000	30.8000	+0.654%	3	2,172	-7.370%
2026-08-07	31.0300	31.0300	30.6000	30.6000	-3.622%	2	2,172	-6.765%
2026-08-06	31.7500	31.7500	31.7500	31.7500	-2.308%	1,000	2,097	-10.142%
2026-08-05	32.5000	32.5000	32.5000	32.5000	+0.932%	1	1,372	-12.215%
2026-08-04	32.6500	32.6500	32.2000	32.2000	-9.930%	35	1,372	-11.398%
2026-08-03	35.7500	35.7500	35.7500	35.7500	+2.907%	1	1,348	-20.196%
2026-07-31	34.8500	34.8500	34.7400	34.7400	-8.819%	2	1,348	-17.876%
2026-07-29	37.0500	38.1600	37.0500	38.1000	+2.779%	9	1,348	-25.118%
2026-07-28	36.7000	37.0700	36.5000	37.0700	+6.066%	6	1,343	-23.037%
2026-07-27	35.7700	35.7700	34.9500	34.9500	+2.493%	35	1,341	-18.369%
2026-07-24	32.8500	34.1000	32.8500	34.1000	+5.475%	2	1,337	-16.334%
2026-07-22	33.4500	33.4500	32.3300	32.3300	-2.767%	4	1,338	-11.754%
2026-07-21	33.2000	33.2700	33.0200	33.2500	-3.623%	5	1,335	-14.195%
2026-07-20	34.3200	34.5000	34.3200	34.5000	-2.926%	5	1,331	-17.304%
2026-07-17	36.0000	37.0000	35.5400	35.5400	+1.630%	24	1,331	-19.724%
2026-07-16	33.9200	35.0000	33.9200	34.9700	+5.554%	23	1,330	-18.416%
2026-07-15	33.0000	33.4100	33.0000	33.1300	+5.712%	73	1,349	-13.885%
2026-07-14	31.6500	31.6500	31.3400	31.3400	-3.806%	4	1,313	-8.966%
2026-07-13	32.4100	32.5800	32.4100	32.5800	+2.132%	7	1,316	-12.431%
2026-07-10	31.9000	31.9000	31.9000	31.9000	+2.936%	23	1,309	-10.564%
2026-07-09	30.3000	30.9900	30.3000	30.9900	-4.939%	5	1,286	-7.938%
2026-07-08	32.3000	32.6200	32.3000	32.6000	+3.067%	31	1,283	-12.485%
2026-07-07	30.8000	31.6300	30.6600	31.6300	+12.642%	26	1,254	-9.801%
2026-07-06	28.0800	28.0800	28.0800	28.0800	-4.490%	1	1,228	+1.603%
2026-07-02	27.0200	29.5300	26.5600	29.4000	+5.908%	275	987	-2.959%
2026-07-01	27.8800	27.8800	27.6400	27.7600	+10.951%	6	987	+2.774%
2026-06-30	25.0000	25.0200	25.0000	25.0200	-6.292%	13	987	+14.029%
2026-06-29	28.0100	28.7500	26.7000	26.7000	-2.377%	278	974	+6.854%
2026-06-26	28.0500	28.1000	27.2900	27.3500	+2.897%	61	1,034	+4.314%
2026-06-25	25.2600	28.0000	25.2600	26.5800	-3.275%	11	991	+7.336%
2026-06-24	27.0000	27.4800	27.0000	27.4800	+1.778%	4	994	+3.821%
2026-06-23	26.2600	27.0000	26.0000	27.0000	+7.784%	45	992	+5.667%
2026-06-22	25.0000	25.7000	24.8900	25.0500	-4.680%	56	990	+13.892%
2026-06-18	26.2000	26.2900	26.1200	26.2800	-6.676%	8	974	+8.562%
2026-06-17	28.1800	28.2000	28.1600	28.1600	-2.358%	8	974	+1.314%
2026-06-16	27.6000	28.8400	27.6000	28.8400	+6.421%	5	974	-1.075%
2026-06-15	26.8000	27.2000	26.7500	27.1000	-2.867%	7	972	+5.277%
2026-06-12	27.9000	27.9000	27.9000	27.9000	-3.793%	1	975	+2.258%
2026-06-11	27.5000	29.0000	27.5000	29.0000	-7.907%	30	975	-1.621%
2026-06-09	32.7000	32.7000	31.4700	31.4900	+6.746%	22	986	-9.400%
2026-06-08	29.2300	29.5000	29.2300	29.5000	-8.640%	7	980	-3.288%
2026-06-05	30.5500	32.4000	30.5500	32.2900	+9.272%	24	981	-11.644%
2026-06-04	29.5500	29.5500	29.5500	29.5500	+1.651%	3	972	-3.452%
2026-06-03	28.4900	29.0700	28.4900	29.0700	-3.901%	13	975	-1.858%
2026-06-02	30.1500	30.4500	30.1500	30.2500	+1.510%	6	974	-5.686%
2026-06-01	30.0100	30.0200	29.5000	29.8000	+8.719%	9	973	-4.262%
2026-05-29	26.2500	27.4500	26.2500	27.4100	+3.629%	10	967	+4.086%
2026-05-28	26.1200	26.4500	26.1200	26.4500	-1.232%	295	966	+7.864%
2026-05-27	27.1300	27.1300	26.7700	26.7800	+4.000%	454	793	+6.535%
2026-05-26	25.7500	25.7500	25.7500	25.7500	-3.013%	1	342	+10.796%
2026-05-22	26.3500	26.6100	26.3500	26.5500	-2.390%	5	342	+7.458%
2026-05-21	27.0000	27.3000	27.0000	27.2000	+0.741%	23	343	+4.890%
2026-05-20	27.0500	27.2800	26.7000	27.0000	-5.097%	10	343	+5.667%
2026-05-19	29.7000	29.7000	28.4500	28.4500	-4.530%	11	323	+0.281%
2026-05-15	30.0500	30.0500	29.8000	29.8000	+2.582%	4	323	-4.262%
2026-05-14	29.0500	29.0500	29.0500	29.0500	+4.685%	19	323	-1.790%
2026-05-13	27.1800	27.9300	27.0000	27.7500	+3.933%	9	302	+2.811%
2026-05-12	27.5500	28.5000	26.6500	26.7000	+2.495%	145	302	+6.854%
2026-05-11	26.0500	26.0500	26.0500	26.0500	-2.104%	2	302	+9.520%
2026-05-08	27.7200	27.7200	25.5000	26.6100	-5.134%	25	282	+7.215%
2026-05-07	28.0400	28.0500	28.0400	28.0500	-0.567%	3	267	+1.711%
2026-05-06	29.3500	29.3500	28.1500	28.2100	-3.654%	11	266	+1.134%
2026-05-05	29.4300	29.4300	28.5000	29.2800	-7.048%	75	263	-2.561%
2026-05-04	31.0000	31.5000	31.0000	31.5000	+1.942%	12	195	-9.429%
2026-05-01	31.4300	31.4300	30.6500	30.9000	-2.830%	126	87	-7.670%
2026-04-30	32.3500	32.3500	31.8000	31.8000	-8.463%	10	87	-10.283%
2026-04-28	34.9000	34.9000	34.5500	34.7400	-1.307%	94	87	-17.876%
2026-04-27	35.2000	35.2000	35.2000	35.2000	0.000%	1	1	-18.949%