Dark

INTC20271217P3
INTC Dec 17 2027 3.00 Put (INTC271217P00003000)
option OPRA

EOD

Aug 26, 2026

0.0200-75.000%(-0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0200	0.0200	0.0200	0.0200	-75.000%	20	969	0.000%
2026-08-04	0.0600	0.0800	0.0600	0.0800	+300.000%	15	949	-75.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	+100.000%	1	934	0.000%
2026-07-30	0.0100	0.0200	0.0100	0.0100	-75.000%	314	933	+100.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	-60.000%	3	710	-50.000%
2026-07-17	0.1000	0.1200	0.1000	0.1000	+233.333%	3	710	-80.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	0.000%	2	709	-33.333%
2026-07-15	0.0300	0.0300	0.0300	0.0300	-80.000%	10	709	-33.333%
2026-07-14	0.0200	0.1500	0.0200	0.1500	+50.000%	4	709	-86.667%
2026-07-13	0.0400	0.1000	0.0400	0.1000	0.000%	5	708	-80.000%
2026-07-10	0.0500	0.1000	0.0200	0.1000	0.000%	15	703	-80.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+100.000%	7	710	-80.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-28.571%	3	708	-60.000%
2026-07-07	0.0700	0.0700	0.0700	0.0700	+75.000%	2	705	-71.429%
2026-07-06	0.0400	0.0400	0.0400	0.0400	+33.333%	9	703	-50.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	0.000%	1	705	-33.333%
2026-06-16	0.0300	0.0300	0.0300	0.0300	+50.000%	1	704	-33.333%
2026-06-05	0.0200	0.0200	0.0200	0.0200	0.000%	2	704	0.000%
2026-06-02	0.0200	0.0200	0.0200	0.0200	0.000%	1	702	0.000%
2026-05-29	0.0200	0.0200	0.0200	0.0200	0.000%	1	702	0.000%
2026-05-26	0.0200	0.0200	0.0200	0.0200	0.000%	1	702	0.000%
2026-05-21	0.0200	0.0200	0.0200	0.0200	0.000%	1	702	0.000%
2026-05-20	0.0200	0.0200	0.0200	0.0200	0.000%	2	702	0.000%
2026-05-19	0.0200	0.0200	0.0200	0.0200	-33.333%	4	697	0.000%
2026-05-15	0.0300	0.0300	0.0300	0.0300	0.000%	1	697	-33.333%
2026-05-13	0.0300	0.0300	0.0300	0.0300	0.000%	1	697	-33.333%
2026-05-12	0.0300	0.0300	0.0300	0.0300	0.000%	1	697	-33.333%
2026-05-11	0.0300	0.0300	0.0300	0.0300	0.000%	1	697	-33.333%
2026-05-08	0.0400	0.0400	0.0200	0.0300	0.000%	5	697	-33.333%
2026-05-07	0.0400	0.0400	0.0300	0.0300	0.000%	2	694	-33.333%
2026-05-06	0.0300	0.0300	0.0300	0.0300	0.000%	8	694	-33.333%
2026-05-05	0.0300	0.0300	0.0300	0.0300	0.000%	1	689	-33.333%
2026-05-04	0.0200	0.0300	0.0200	0.0300	+200.000%	5	688	-33.333%
2026-05-01	0.0200	0.0400	0.0100	0.0100	-88.889%	17	674	+100.000%
2026-04-30	0.0600	0.1100	0.0500	0.0900	+200.000%	16	674	-77.778%
2026-04-29	0.0200	0.0900	0.0200	0.0300	-40.000%	26	669	-33.333%
2026-04-28	0.0300	0.0800	0.0300	0.0500	0.000%	8	648	-60.000%
2026-04-27	0.0600	0.0800	0.0500	0.0500	-28.571%	8	648	-60.000%
2026-04-24	0.0300	0.0700	0.0300	0.0700	+16.667%	4	648	-71.429%
2026-04-10	0.0600	0.0600	0.0600	0.0600	+50.000%	9	645	-66.667%
2026-04-02	0.0400	0.0400	0.0400	0.0400	0.000%	3	657	-50.000%
2026-03-31	0.0400	0.0400	0.0400	0.0400	0.000%	1	657	-50.000%
2026-03-24	0.0500	0.0500	0.0400	0.0400	+33.333%	40	656	-50.000%
2026-02-18	0.0200	0.0300	0.0200	0.0300	0.000%	121	616	-33.333%
2026-02-11	0.0300	0.0300	0.0300	0.0300	-25.000%	3	495	-33.333%
2026-02-06	0.0300	0.0400	0.0300	0.0400	0.000%	84	492	-50.000%
2026-02-03	0.0400	0.0400	0.0400	0.0400	0.000%	10	416	-50.000%
2026-02-02	0.0400	0.0400	0.0400	0.0400	+33.333%	15	408	-50.000%
2026-01-29	0.0300	0.0300	0.0300	0.0300	0.000%	10	393	-33.333%
2026-01-28	0.0300	0.0300	0.0300	0.0300	0.000%	5	383	-33.333%
2026-01-27	0.0300	0.0300	0.0300	0.0300	0.000%	5	378	-33.333%
2026-01-14	0.0300	0.0300	0.0300	0.0300	0.000%	2	373	-33.333%
2026-01-09	0.0300	0.0300	0.0300	0.0300	+50.000%	8	371	-33.333%
2026-01-05	0.0200	0.0200	0.0200	0.0200	0.000%	6	357	0.000%
2025-12-05	0.0200	0.0200	0.0200	0.0200	-66.667%	5	357	0.000%
2025-12-02	0.0600	0.0600	0.0600	0.0600	+100.000%	4	352	-66.667%
2025-11-28	0.0300	0.0300	0.0300	0.0300	-25.000%	35	348	-33.333%
2025-11-21	0.0600	0.0600	0.0400	0.0400	-42.857%	204	313	-50.000%
2025-11-19	0.0700	0.0700	0.0700	0.0700	+133.333%	10	130	-71.429%
2025-11-05	0.0300	0.0300	0.0300	0.0300	+50.000%	10	130	-33.333%
2025-11-04	0.0200	0.0200	0.0200	0.0200	-60.000%	5	120	0.000%
2025-10-28	0.0500	0.0500	0.0500	0.0500	+25.000%	10	115	-60.000%
2025-10-27	0.0300	0.0400	0.0300	0.0400	+33.333%	6	108	-50.000%
2025-10-24	0.0300	0.0300	0.0300	0.0300	-25.000%	2	108	-33.333%
2025-10-23	0.0500	0.0500	0.0400	0.0400	0.000%	2	108	-50.000%
2025-10-22	0.0200	0.0400	0.0200	0.0400	0.000%	4	109	-50.000%
2025-10-16	0.0400	0.0400	0.0400	0.0400	0.000%	1	110	-50.000%
2025-10-15	0.0400	0.0400	0.0400	0.0400	-42.857%	1	111	-50.000%
2025-10-08	0.0700	0.0700	0.0700	0.0700	+75.000%	3	111	-71.429%
2025-10-06	0.0400	0.0400	0.0400	0.0400	0.000%	38	108	-50.000%
2025-09-25	0.0400	0.0400	0.0400	0.0400	+33.333%	1	108	-50.000%
2025-09-22	0.0400	0.0400	0.0300	0.0300	0.000%	8	107	-33.333%
2025-09-19	0.0300	0.0300	0.0300	0.0300	-40.000%	5	107	-33.333%
2025-09-18	0.0500	0.0500	0.0500	0.0500	-66.667%	2	102	-60.000%
2025-09-02	0.1500	0.1500	0.1500	0.1500	+25.000%	1	100	-86.667%
2025-08-28	0.1200	0.1200	0.1200	0.1200	+33.333%	2	99	-83.333%
2025-08-15	0.0800	0.0900	0.0800	0.0900	+28.571%	2	97	-77.778%
2025-08-14	0.0700	0.0700	0.0700	0.0700	+40.000%	5	95	-71.429%
2025-08-12	0.1000	0.1000	0.0500	0.0500	0.000%	12	90	-60.000%
2025-08-11	0.0500	0.0500	0.0500	0.0500	0.000%	20	80	-60.000%
2025-08-07	0.0400	0.1500	0.0300	0.0500	-66.667%	56	65	-60.000%
2025-08-04	0.1500	0.1500	0.1500	0.1500	+150.000%	5	19	-86.667%
2025-07-25	0.0300	0.0600	0.0300	0.0600	-50.000%	11	19	-66.667%
2025-05-30	0.1200	0.1200	0.1200	0.1200	-45.455%	2	12	-83.333%
2025-05-02	0.2200	0.2200	0.2200	0.2200	+69.231%	20	11	-90.909%
2025-04-25	0.1000	0.1300	0.1000	0.1300	0.000%	4	2	-84.615%