Dark

INTC20271217P13
INTC Dec 17 2027 13.00 Put (INTC271217P00013000)
option OPRA

EOD

Jul 16, 2026

0.30000.000%(0.0000)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3200	0.3200	0.2900	0.3000	0.000%	27	4,834	0.000%
2026-07-15	0.3500	0.3500	0.2800	0.3000	0.000%	40	4,861	0.000%
2026-07-13	0.3200	0.3200	0.3000	0.3000	-18.919%	68	4,900	0.000%
2026-07-09	0.3700	0.3700	0.3700	0.3700	-11.905%	20	4,883	-18.919%
2026-07-08	2.3700	2.3700	0.4200	0.4200	+10.526%	3	4,863	-28.571%
2026-07-07	0.3600	0.4000	0.3600	0.3800	+8.571%	26	4,862	-21.053%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+2.941%	60	4,866	-14.286%
2026-07-02	0.3000	0.3500	0.3000	0.3400	+3.030%	56	4,755	-11.765%
2026-07-01	0.3300	0.3300	0.3100	0.3300	+17.857%	53	4,755	-9.091%
2026-06-30	0.3000	0.3000	0.2400	0.2800	-28.205%	107	4,702	+7.143%
2026-06-29	0.3900	0.3900	0.3900	0.3900	0.000%	1	4,676	-23.077%
2026-06-26	0.3900	0.3900	0.3900	0.3900	+18.182%	200	4,677	-23.077%
2026-06-25	0.3300	0.3500	0.3300	0.3300	+37.500%	29	4,874	-9.091%
2026-06-23	0.2400	0.2400	0.2400	0.2400	-17.241%	1	4,885	+25.000%
2026-06-18	0.2700	0.3000	0.2700	0.2900	-12.121%	32	4,854	+3.448%
2026-06-16	0.3300	0.3300	0.3300	0.3300	+26.923%	12	4,854	-9.091%
2026-06-11	0.2600	0.2600	0.2600	0.2600	+8.333%	1	4,842	+15.385%
2026-06-10	0.3100	0.3100	0.2400	0.2400	-14.286%	14	4,843	+25.000%
2026-06-09	0.2800	0.2800	0.2800	0.2800	-12.500%	40	4,850	+7.143%
2026-06-02	0.3200	0.3200	0.3200	0.3200	+33.333%	3	4,880	-6.250%
2026-05-29	0.2300	0.2400	0.2300	0.2400	-4.000%	6	4,880	+25.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	+4.167%	1	4,878	+20.000%
2026-05-20	0.2300	0.2500	0.2300	0.2400	-33.333%	12	4,878	+25.000%
2026-05-15	0.3400	0.3600	0.3400	0.3600	+16.129%	11	4,891	-16.667%
2026-05-13	0.2500	0.3100	0.2500	0.3100	-3.125%	6	4,880	-3.226%
2026-05-12	0.2500	0.3200	0.2500	0.3200	-15.789%	40	4,876	-6.250%
2026-05-11	0.2900	0.4000	0.2900	0.3800	+40.741%	36	4,876	-21.053%
2026-05-08	0.2800	0.2800	0.2600	0.2700	-15.625%	7	4,883	+11.111%
2026-05-07	0.2500	0.3200	0.2500	0.3200	+3.226%	6	4,876	-6.250%
2026-05-06	0.3100	0.3100	0.3100	0.3100	0.000%	5	4,871	-3.226%
2026-05-05	0.3100	0.3100	0.3100	0.3100	+29.167%	5	4,866	-3.226%
2026-05-04	0.2400	0.2400	0.2400	0.2400	+20.000%	2	4,861	+25.000%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-16.667%	1	4,859	+50.000%
2026-04-29	0.2400	0.2400	0.2400	0.2400	-4.000%	1	4,860	+25.000%
2026-04-27	0.2800	0.2800	0.2500	0.2500	-10.714%	102	4,860	+20.000%
2026-04-24	0.3000	0.3900	0.2600	0.2800	-20.000%	25	4,962	+7.143%
2026-04-23	0.3500	0.3500	0.3500	0.3500	-12.500%	500	4,944	-14.286%
2026-04-20	0.4000	0.4000	0.4000	0.4000	+21.212%	7	4,444	-25.000%
2026-04-17	0.3300	0.3300	0.3300	0.3300	-13.158%	10	4,437	-9.091%
2026-04-16	0.4300	0.4300	0.3800	0.3800	-5.000%	129	4,437	-21.053%
2026-04-15	0.4000	0.4000	0.4000	0.4000	+33.333%	1	4,522	-25.000%
2026-04-14	0.3000	0.3000	0.3000	0.3000	-30.233%	10	4,521	0.000%
2026-04-13	0.4500	0.4500	0.4300	0.4300	+4.878%	17	4,511	-30.233%
2026-04-10	0.4100	0.4100	0.4100	0.4100	-6.818%	4	4,525	-26.829%
2026-04-09	0.4000	0.4400	0.4000	0.4400	-2.222%	42	4,529	-31.818%
2026-04-08	0.4000	0.4500	0.4000	0.4500	-4.255%	47	4,492	-33.333%
2026-04-06	0.4700	0.4700	0.4700	0.4700	-9.615%	1	4,500	-36.170%
2026-04-02	0.5700	0.5700	0.5200	0.5200	-3.704%	40	4,539	-42.308%
2026-04-01	0.5400	0.5400	0.5400	0.5400	-18.182%	7	4,539	-44.444%
2026-03-31	0.7700	0.7700	0.5800	0.6600	-4.348%	121	4,546	-54.545%
2026-03-30	0.6900	0.6900	0.6800	0.6900	+1.471%	241	4,425	-56.522%
2026-03-27	0.6800	0.6800	0.6800	0.6800	+580.000%	150	4,184	-55.882%
2026-03-25	0.1000	0.1000	0.1000	0.1000	-83.333%	111	4,269	+200.000%
2026-03-13	0.6000	0.6000	0.6000	0.6000	0.000%	40	4,158	-50.000%
2026-03-12	0.5500	0.6000	0.5500	0.6000	+39.535%	43	4,198	-50.000%
2026-03-04	0.4300	0.4300	0.4300	0.4300	-4.444%	100	4,237	-30.233%
2026-02-20	0.4500	0.4500	0.4500	0.4500	+9.756%	1	4,137	-33.333%
2026-01-29	0.4100	0.4100	0.4100	0.4100	-2.381%	1	4,136	-26.829%
2026-01-28	0.4200	0.4200	0.4200	0.4200	-12.500%	1	4,137	-28.571%
2026-01-26	0.4500	0.4800	0.4500	0.4800	+14.286%	3	4,138	-37.500%
2026-01-23	0.4600	0.4600	0.4200	0.4200	-14.286%	2	4,141	-28.571%
2026-01-22	0.4300	0.4900	0.4300	0.4900	+8.889%	2	4,141	-38.776%
2026-01-21	0.4500	0.5000	0.4500	0.4500	-8.163%	182	4,142	-33.333%
2026-01-20	0.3000	0.4900	0.3000	0.4900	+2.083%	6	4,323	-38.776%
2026-01-16	0.5100	0.5100	0.4800	0.4800	+4.348%	15	4,337	-37.500%
2026-01-15	0.4400	0.4600	0.4400	0.4600	-13.208%	2	4,337	-34.783%
2026-01-14	0.5300	0.5300	0.5300	0.5300	+1.923%	2	4,337	-43.396%
2026-01-12	0.5200	0.5200	0.5200	0.5200	-3.704%	1	4,337	-42.308%
2026-01-09	0.5600	0.5700	0.5400	0.5400	+12.500%	7	4,338	-44.444%
2026-01-08	0.4800	0.4800	0.4800	0.4800	-11.111%	1	4,339	-37.500%
2026-01-07	0.5200	0.5400	0.5100	0.5400	-8.475%	103	4,340	-44.444%
2026-01-02	0.5900	0.5900	0.5900	0.5900	+18.000%	10	4,443	-49.153%
2025-12-31	0.5000	0.5000	0.5000	0.5000	-20.635%	1	4,454	-40.000%
2025-12-11	0.6300	0.6300	0.6300	0.6300	+26.000%	1	4,455	-52.381%
2025-12-05	0.5000	0.5000	0.5000	0.5000	+4.167%	1	4,455	-40.000%
2025-11-28	0.4800	0.4800	0.4800	0.4800	-40.741%	5	4,454	-37.500%
2025-11-21	0.8100	0.8100	0.8100	0.8100	+10.959%	1	4,449	-62.963%
2025-11-20	0.6000	0.7300	0.6000	0.7300	+65.909%	41	4,448	-58.904%
2025-11-19	0.4400	0.4400	0.4400	0.4400	-33.333%	1	4,447	-31.818%
2025-11-13	0.6600	0.6600	0.6600	0.6600	-5.714%	2	4,448	-54.545%
2025-11-06	0.7000	0.7000	0.7000	0.7000	+29.630%	1	4,450	-57.143%
2025-11-04	0.5400	0.5400	0.5400	0.5400	-16.923%	1	4,449	-44.444%
2025-11-03	0.6100	0.6500	0.6100	0.6500	+8.333%	2	4,448	-53.846%
2025-10-30	0.6200	0.6200	0.6000	0.6000	+9.091%	21	4,448	-50.000%
2025-10-27	0.5500	0.5500	0.5500	0.5500	-9.836%	30	4,398	-45.455%
2025-10-20	0.6100	0.6100	0.6100	0.6100	-11.594%	3	4,398	-50.820%
2025-10-15	0.6900	0.6900	0.6900	0.6900	+15.000%	1	4,401	-56.522%
2025-10-14	0.6000	0.6000	0.6000	0.6000	-6.250%	50	4,402	-50.000%
2025-10-13	0.6200	0.6400	0.6200	0.6400	-12.329%	3	4,402	-53.125%
2025-10-10	0.7300	0.7300	0.7300	0.7300	+35.185%	1	4,403	-58.904%
2025-10-09	0.5400	0.5400	0.5400	0.5400	-8.475%	1	4,404	-44.444%
2025-10-08	0.5900	0.5900	0.5900	0.5900	-20.270%	1	4,403	-49.153%
2025-10-07	0.7400	0.7400	0.7400	0.7400	+34.545%	1	4,405	-59.459%
2025-10-06	0.4800	0.5500	0.4800	0.5500	-1.786%	11	4,405	-45.455%
2025-10-03	0.6900	0.6900	0.5600	0.5600	+16.667%	7	4,395	-46.429%
2025-10-02	0.5000	0.5200	0.4800	0.4800	-7.692%	8	4,396	-37.500%
2025-10-01	0.5200	0.5200	0.5200	0.5200	+10.638%	10	4,388	-42.308%
2025-09-30	0.4700	0.4700	0.4700	0.4700	-7.843%	1	4,398	-36.170%
2025-09-29	0.5800	0.5800	0.5100	0.5100	-12.069%	19	4,399	-41.176%
2025-09-26	0.5800	0.5800	0.5800	0.5800	+3.571%	1	4,404	-48.276%
2025-09-25	0.5100	0.6600	0.5100	0.5600	+5.660%	3	4,405	-46.429%
2025-09-24	0.5500	0.5500	0.5300	0.5300	-3.636%	4	4,408	-43.396%
2025-09-23	0.5300	0.6600	0.5100	0.5500	-9.836%	8	4,406	-45.455%
2025-09-22	0.5700	0.6200	0.5200	0.6100	+24.490%	22	4,413	-50.820%
2025-09-19	0.5500	0.5500	0.4900	0.4900	-14.035%	81	4,431	-38.776%
2025-09-18	0.7600	0.7600	0.5000	0.5700	-32.143%	135	4,432	-47.368%
2025-09-17	0.8400	0.8500	0.8100	0.8400	+3.704%	4	4,341	-64.286%
2025-09-16	0.9300	0.9300	0.7200	0.8100	-6.897%	113	4,341	-62.963%
2025-09-15	0.8400	0.8800	0.7900	0.8700	-3.333%	19	4,241	-65.517%
2025-09-12	0.8600	0.9000	0.8600	0.9000	+7.143%	131	4,238	-66.667%
2025-09-11	0.8500	0.8500	0.8300	0.8400	-3.448%	24	4,208	-64.286%
2025-09-10	0.8400	0.8700	0.8400	0.8700	+1.163%	2	4,187	-65.517%
2025-09-09	0.8900	0.8900	0.8600	0.8600	-2.273%	2	4,187	-65.116%
2025-09-08	0.8800	0.8800	0.8600	0.8800	-2.222%	3	4,185	-65.909%
2025-09-05	0.9000	0.9000	0.9000	0.9000	+9.756%	7	4,184	-66.667%
2025-09-04	0.8800	0.8900	0.8200	0.8200	-10.870%	180	4,191	-63.415%
2025-09-03	0.9000	0.9300	0.8800	0.9200	0.000%	40	4,246	-67.391%
2025-09-02	1.0000	1.0000	0.8800	0.9200	-1.075%	9	4,236	-67.391%
2025-08-29	0.9300	0.9500	0.9300	0.9300	0.000%	25	4,258	-67.742%
2025-08-28	0.9200	0.9300	0.9200	0.9300	+2.198%	39	4,258	-67.742%
2025-08-27	0.9900	0.9900	0.8800	0.9100	-4.211%	16	4,219	-67.033%
2025-08-25	1.1100	1.1100	0.9500	0.9500	-4.040%	4	4,229	-68.421%
2025-08-22	1.1000	1.1000	0.9900	0.9900	-10.000%	218	4,231	-69.697%
2025-08-21	1.0800	1.1000	1.0800	1.1000	-0.901%	29	4,247	-72.727%
2025-08-20	1.1300	1.1300	1.1100	1.1100	+11.000%	16	4,274	-72.973%
2025-08-19	0.9600	1.0200	0.9500	1.0000	-13.793%	81	4,270	-70.000%
2025-08-18	1.1600	1.1600	1.0700	1.1600	+1.754%	78	4,246	-74.138%
2025-08-15	1.0300	1.1400	1.0100	1.1400	+3.636%	106	4,190	-73.684%
2025-08-14	1.2100	1.2100	0.9000	1.1000	-11.290%	86	4,171	-72.727%
2025-08-13	1.2300	1.2400	1.2100	1.2400	-6.061%	3	4,228	-75.806%
2025-08-12	1.3900	1.3900	1.3200	1.3200	-4.348%	5	4,227	-77.273%
2025-08-11	1.3300	1.4300	1.3200	1.3800	-10.968%	11	4,230	-78.261%
2025-08-08	1.5700	1.5900	1.5000	1.5500	+1.307%	9	4,225	-80.645%
2025-08-07	1.4900	1.5400	1.4800	1.5300	+6.250%	94	4,222	-80.392%
2025-08-06	1.3900	1.4400	1.3900	1.4400	+2.857%	2	4,150	-79.167%
2025-08-05	1.4800	1.4800	1.4000	1.4000	-7.895%	2	4,150	-78.571%
2025-08-04	1.5200	1.5200	1.5200	1.5200	-1.299%	1	4,150	-80.263%
2025-08-01	1.5000	1.7300	1.5000	1.5400	+4.054%	184	4,150	-80.519%
2025-07-31	1.4200	1.5000	1.4200	1.4800	+12.977%	105	3,978	-79.730%
2025-07-29	1.3800	1.4700	1.3000	1.3100	-9.655%	10	3,877	-77.099%
2025-07-28	1.4100	1.4500	1.3500	1.4500	-3.333%	101	3,867	-79.310%
2025-07-25	1.3800	1.5000	1.2900	1.5000	+25.000%	217	3,774	-80.000%
2025-07-24	1.1300	1.2100	1.1300	1.2000	+6.195%	288	3,569	-75.000%
2025-07-23	1.2000	1.2000	1.1300	1.1300	+1.802%	101	3,341	-73.451%
2025-07-22	1.1100	1.1100	1.1100	1.1100	-9.756%	5	3,269	-72.973%
2025-07-21	1.2000	1.2500	1.1300	1.2300	0.000%	15	3,264	-75.610%
2025-07-18	1.2500	1.2500	1.2000	1.2300	-8.889%	9	3,259	-75.610%
2025-07-16	1.3600	1.3600	1.3500	1.3500	+7.143%	2	3,264	-77.778%
2025-07-15	1.2300	1.2800	1.2300	1.2600	+5.000%	26	3,263	-76.190%
2025-07-14	1.3200	1.3200	1.2000	1.2000	-6.977%	22	3,267	-75.000%
2025-07-11	1.2400	1.2900	1.2400	1.2900	+4.032%	2	3,245	-76.744%
2025-07-10	1.2400	1.2400	1.1800	1.2400	-2.362%	12	3,245	-75.806%
2025-07-09	1.2600	1.3300	1.2600	1.2700	+0.794%	4	3,235	-76.378%
2025-07-08	1.3900	1.3900	1.2500	1.2600	-8.029%	27	3,233	-76.190%
2025-07-07	1.3500	1.4000	1.3500	1.3700	+2.239%	10	3,246	-78.102%
2025-07-03	1.3400	1.3400	1.3400	1.3400	-3.597%	2	3,246	-77.612%
2025-07-02	1.4200	1.4200	1.3900	1.3900	+6.107%	8	3,246	-78.417%
2025-07-01	1.2900	1.3100	1.2900	1.3100	-9.028%	6	3,239	-77.099%
2025-06-30	1.4300	1.4400	1.4000	1.4400	+4.348%	6	3,233	-79.167%
2025-06-27	1.3800	1.3800	1.3800	1.3800	-1.429%	252	3,227	-78.261%
2025-06-26	1.4000	1.4000	1.4000	1.4000	+2.941%	2	2,975	-78.571%
2025-06-24	1.6000	1.6000	1.3600	1.3600	-11.688%	8	2,977	-77.941%
2025-06-23	1.5400	1.5400	1.5400	1.5400	-1.911%	2	2,976	-80.519%
2025-06-20	1.5700	1.5700	1.5700	1.5700	-2.484%	6	2,974	-80.892%
2025-06-17	1.6100	1.6100	1.6100	1.6100	+2.548%	2	2,974	-81.366%
2025-06-16	1.5300	1.5700	1.5300	1.5700	-1.875%	4	2,972	-80.892%
2025-06-13	1.6000	1.6000	1.6000	1.6000	+1.266%	2	2,968	-81.250%
2025-06-11	1.5400	1.5800	1.5400	1.5800	+1.935%	24	2,967	-81.013%
2025-06-10	1.5500	1.5500	1.5500	1.5500	-7.186%	4	2,945	-80.645%
2025-06-09	1.6900	1.6900	1.6700	1.6700	-2.907%	7	2,941	-82.036%
2025-06-04	1.7700	1.7700	1.7200	1.7200	-2.825%	169	2,934	-82.558%
2025-06-03	1.7700	1.7700	1.7700	1.7700	-9.694%	1	2,765	-83.051%
2025-05-30	1.8400	1.9600	1.8400	1.9600	+13.953%	24	2,764	-84.694%
2025-05-28	1.7200	1.7200	1.7200	1.7200	-1.149%	1,400	2,752	-82.558%
2025-05-27	1.8000	1.8000	1.7400	1.7400	-7.447%	11	1,416	-82.759%
2025-05-23	1.8800	1.8800	1.8800	1.8800	+7.429%	4	1,414	-84.043%
2025-05-22	1.7400	1.7500	1.7400	1.7500	-3.846%	2	1,414	-82.857%
2025-05-21	1.6700	1.8200	1.6700	1.8200	+9.639%	2	1,414	-83.516%
2025-05-19	1.5500	1.6600	1.3500	1.6600	+9.211%	32	1,413	-81.928%
2025-05-16	1.5200	1.5200	1.5200	1.5200	-5.000%	4	1,392	-80.263%
2025-05-14	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,392	-81.250%
2025-05-13	1.5000	1.5000	1.5000	1.5000	-6.250%	7	1,391	-80.000%
2025-05-12	1.6200	1.6200	1.5700	1.6000	-9.091%	53	1,391	-81.250%
2025-05-09	1.7600	1.7600	1.7600	1.7600	-6.383%	2	1,444	-82.955%
2025-05-07	1.9500	1.9500	1.8800	1.8800	-1.053%	3	1,444	-84.043%
2025-05-06	1.9000	1.9000	1.9000	1.9000	+13.095%	1	1,442	-84.211%
2025-05-02	1.9200	1.9700	1.6800	1.6800	-13.846%	96	1,442	-82.143%
2025-05-01	1.9500	1.9500	1.9500	1.9500	-5.797%	6	1,459	-84.615%
2025-04-30	2.0800	2.1000	1.9800	2.0700	+4.020%	23	1,459	-85.507%
2025-04-29	1.9900	1.9900	1.9900	1.9900	-2.451%	79	1,453	-84.925%
2025-04-28	2.0900	2.0900	2.0400	2.0400	-3.318%	2	1,374	-85.294%
2025-04-25	2.1700	2.1700	2.0900	2.1100	+8.205%	40	1,374	-85.782%
2025-04-24	2.0100	2.0100	1.9500	1.9500	-2.985%	17	1,360	-84.615%
2025-04-23	1.6900	2.3500	1.6900	2.0100	-13.362%	92	1,365	-85.075%
2025-04-22	2.3200	2.3200	2.2400	2.3200	-0.429%	62	1,279	-87.069%
2025-04-21	2.4200	2.5000	2.3300	2.3300	-3.719%	54	1,231	-87.124%
2025-04-17	2.4200	2.4200	2.4200	2.4200	+8.036%	10	1,169	-87.603%
2025-04-15	2.1400	2.2400	2.0900	2.2400	+1.357%	1,076	1,169	-86.607%
2025-04-14	2.1700	2.2100	2.1700	2.2100	-13.672%	14	250	-86.425%
2025-04-11	2.6000	2.7000	2.3000	2.5600	+2.811%	164	236	-88.281%
2025-04-09	2.4900	2.4900	2.4900	2.4900	-6.038%	2	156	-87.952%
2025-04-08	2.2000	2.6500	2.0100	2.6500	+11.814%	87	154	-88.679%
2025-04-07	2.6000	2.6000	1.4400	2.3700	+19.697%	28	90	-87.342%
2025-04-04	1.8800	2.2000	1.8800	1.9800	+24.528%	14	64	-84.848%
2025-04-01	1.5900	1.5900	1.5900	1.5900	+6.000%	1	58	-81.132%
2025-03-28	1.4500	1.5000	1.4500	1.5000	+8.696%	4	57	-80.000%
2025-03-27	1.3500	1.4000	1.3500	1.3800	+6.154%	10	55	-78.261%
2025-03-19	1.0000	1.3000	1.0000	1.3000	+6.557%	2	45	-76.923%
2025-03-17	1.2000	1.3200	1.2000	1.2200	0.000%	43	43	-75.410%