Dark

INTC20271217P32
INTC Dec 17 2027 32.00 Put (INTC271217P00032000)
option OPRA

EOD

Jul 16, 2026

2.92+2.098%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.9200	2.9200	2.9200	2.9200	+2.098%	5	2,610	0.000%
2026-07-15	2.8000	2.8600	2.8000	2.8600	+1.060%	57	2,615	+2.098%
2026-07-13	2.7900	2.8300	2.7900	2.8300	+1.799%	2	2,662	+3.180%
2026-07-08	2.7800	2.7800	2.7800	2.7800	+22.467%	1	2,663	+5.036%
2026-07-06	2.1700	2.2700	2.1700	2.2700	-8.468%	7	2,664	+28.634%
2026-07-02	2.4800	2.4800	2.4800	2.4800	+8.297%	1	2,665	+17.742%
2026-06-29	2.0700	2.2900	2.0700	2.2900	-0.435%	67	2,665	+27.511%
2026-06-26	2.2900	2.3000	2.0700	2.3000	-6.883%	71	2,703	+26.957%
2026-06-25	2.2000	2.5700	2.2000	2.4700	+10.762%	8	2,668	+18.219%
2026-06-24	2.2300	2.2300	2.2300	2.2300	+14.359%	1	2,676	+30.942%
2026-06-22	2.0400	2.0400	1.9500	1.9500	-12.946%	2	2,675	+49.744%
2026-06-18	2.1400	2.2400	2.0400	2.2400	+3.704%	19	2,683	+30.357%
2026-06-17	2.1700	2.2200	2.1500	2.1600	-5.263%	7	2,683	+35.185%
2026-06-16	2.2800	2.2800	2.2800	2.2800	+9.091%	5	2,683	+28.070%
2026-06-15	2.1200	2.1200	2.0800	2.0900	-1.415%	4	2,688	+39.713%
2026-06-12	2.1200	2.1200	2.1200	2.1200	-11.297%	3	2,689	+37.736%
2026-06-09	2.3000	2.4000	2.2300	2.3900	+14.904%	32	2,692	+22.176%
2026-06-08	2.0300	2.0800	2.0300	2.0800	-2.804%	6	2,702	+40.385%
2026-06-02	2.1400	2.1400	2.1400	2.1400	+4.390%	5	2,704	+36.449%
2026-05-29	2.0500	2.0500	2.0500	2.0500	+15.169%	2	2,709	+42.439%
2026-05-28	1.7800	1.7800	1.7800	1.7800	+3.488%	5	2,711	+64.045%
2026-05-27	1.6700	1.8200	1.6700	1.7200	+6.173%	6	2,716	+69.767%
2026-05-26	1.7100	1.8300	1.6200	1.6200	+6.579%	15	2,719	+80.247%
2026-05-22	1.8100	1.8100	1.5200	1.5200	-18.717%	12	2,728	+92.105%
2026-05-21	1.8600	1.9000	1.8200	1.8700	+5.056%	56	2,733	+56.150%
2026-05-20	1.8600	1.9300	1.7800	1.7800	-11.000%	46	2,733	+64.045%
2026-05-19	2.0600	2.1000	2.0000	2.0000	-2.439%	43	2,808	+46.000%
2026-05-18	2.0500	2.0700	2.0400	2.0500	+5.128%	46	2,808	+42.439%
2026-05-15	2.1700	2.1700	1.9400	1.9500	-11.364%	52	2,808	+49.744%
2026-05-14	2.2000	2.2000	2.2000	2.2000	+8.911%	4	2,730	+32.727%
2026-05-13	1.9300	2.0200	1.9300	2.0200	-6.481%	6	2,730	+44.554%
2026-05-12	2.1700	2.1700	2.1600	2.1600	-1.818%	9	2,730	+35.185%
2026-05-11	2.3200	2.3200	2.2000	2.2000	+8.374%	131	2,730	+32.727%
2026-05-08	2.1100	2.2000	2.0300	2.0300	+3.571%	73	2,670	+43.842%
2026-05-07	2.3700	2.3700	1.9600	1.9600	-4.854%	5	2,629	+48.980%
2026-05-06	2.0600	2.0600	2.0600	2.0600	-4.186%	5	2,630	+41.748%
2026-05-05	2.0800	2.2200	2.0800	2.1500	+1.896%	78	2,635	+35.814%
2026-05-04	1.9800	2.2600	1.9800	2.1100	-0.472%	157	2,709	+38.389%
2026-05-01	2.1400	2.1900	2.0900	2.1200	-1.395%	20	2,726	+37.736%
2026-04-30	2.2400	2.2500	2.1500	2.1500	0.000%	169	2,726	+35.814%
2026-04-29	2.3500	2.3500	2.1500	2.1500	-16.988%	11	2,754	+35.814%
2026-04-28	2.5900	2.5900	2.5900	2.5900	-1.521%	1	2,751	+12.741%
2026-04-24	2.5000	2.6300	2.4300	2.6300	-21.493%	23	2,752	+11.027%
2026-04-23	3.3500	3.3500	3.3500	3.3500	-8.719%	2	2,751	-12.836%
2026-04-21	4.1200	4.1200	3.6700	3.6700	+8.902%	8	2,749	-20.436%
2026-04-20	3.3500	3.4200	3.3300	3.3700	+2.121%	9	2,749	-13.353%
2026-04-16	3.3000	3.3000	3.3000	3.3000	-8.333%	25	2,748	-11.515%
2026-04-14	3.8200	3.8200	3.6000	3.6000	-2.439%	13	2,773	-18.889%
2026-04-13	3.7500	3.7900	3.6900	3.6900	-4.404%	7	2,766	-20.867%
2026-04-10	4.0000	4.0000	3.8600	3.8600	-1.026%	11	2,767	-24.352%
2026-04-09	3.5900	4.0000	3.5900	3.9000	-4.878%	21	2,778	-25.128%
2026-04-08	5.2000	5.2000	4.0000	4.1000	-11.255%	163	2,798	-28.780%
2026-04-07	4.6200	4.6200	4.5600	4.6200	-7.600%	5	2,903	-36.797%
2026-04-02	5.2500	5.2500	5.0000	5.0000	-3.846%	11	2,908	-41.600%
2026-04-01	4.9000	5.2000	4.9000	5.2000	-16.933%	12	2,908	-43.846%
2026-03-30	6.2600	6.2600	6.2600	6.2600	+17.448%	1	2,899	-53.355%
2026-03-25	5.3000	5.3400	5.3000	5.3300	-1.661%	50	2,899	-45.216%
2026-03-24	5.4200	5.4200	5.4200	5.4200	-0.733%	50	2,948	-46.125%
2026-03-23	5.4600	5.4600	5.4600	5.4600	-5.043%	1	2,907	-46.520%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-3.846%	35	2,906	-49.217%
2026-03-09	6.4500	6.4500	5.9800	5.9800	+1.356%	501	2,906	-51.171%
2026-03-06	5.6300	5.9000	5.6300	5.9000	+9.870%	3	2,907	-50.508%
2026-03-04	5.6200	5.8500	5.3700	5.3700	-7.093%	25	2,907	-45.624%
2026-03-03	5.7800	5.7800	5.7800	5.7800	+4.144%	1	2,929	-49.481%
2026-03-02	5.6500	5.6500	5.5000	5.5500	+0.543%	6	2,929	-47.387%
2026-02-26	5.5200	5.5200	5.5200	5.5200	+0.914%	1	2,930	-47.101%
2026-02-19	5.5500	5.6000	5.4700	5.4700	+4.789%	92	2,930	-46.618%
2026-02-13	5.4900	5.4900	5.2200	5.2200	-1.695%	10	2,833	-44.061%
2026-02-12	5.3000	5.5600	5.1500	5.3100	+2.115%	22	2,833	-45.009%
2026-02-10	5.2000	5.2000	5.2000	5.2000	+1.761%	2	2,818	-43.846%
2026-02-05	5.1100	5.1100	5.1100	5.1100	+5.797%	5	2,819	-42.857%
2026-02-03	4.6000	4.8300	4.6000	4.8300	-0.412%	3	2,814	-39.545%
2026-02-02	4.8500	4.8500	4.8500	4.8500	-6.731%	1	2,815	-39.794%
2026-01-30	5.0000	5.2000	5.0000	5.2000	+8.333%	15	2,816	-43.846%
2026-01-28	4.8000	4.8000	4.7000	4.8000	-8.571%	15	2,801	-39.167%
2026-01-27	5.2500	5.2500	5.2500	5.2500	-4.372%	31	2,807	-44.381%
2026-01-26	5.9000	5.9000	5.1500	5.4900	+6.395%	118	2,776	-46.812%
2026-01-23	5.0600	5.2000	4.9900	5.1600	+17.808%	38	2,665	-43.411%
2026-01-22	4.3800	4.3800	4.3800	4.3800	+2.817%	1	2,649	-33.333%
2026-01-21	4.4100	4.4100	4.2600	4.2600	-7.592%	4	2,648	-31.455%
2026-01-20	5.0000	5.0000	4.6100	4.6100	-4.948%	21	2,647	-36.659%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+0.622%	4	2,625	-39.794%
2026-01-15	4.8200	4.8200	4.8200	4.8200	-11.560%	1	2,625	-39.419%
2026-01-09	5.4500	5.4500	5.4500	5.4500	-2.679%	1	2,624	-46.422%
2026-01-07	5.6000	5.6000	5.6000	5.6000	-8.943%	1	2,625	-47.857%
2026-01-06	6.1500	6.1500	6.1500	6.1500	-3.756%	5	2,624	-52.520%
2026-01-05	6.1600	6.3900	6.1600	6.3900	+1.914%	41	2,660	-54.304%
2026-01-02	6.3100	6.6000	6.2700	6.2700	-5.430%	12	2,660	-53.429%
2025-12-31	6.6300	6.6300	6.6300	6.6300	-5.286%	20	2,652	-55.958%
2025-12-26	6.8900	7.0000	6.7000	7.0000	+1.597%	24	2,652	-58.286%
2025-12-24	7.0200	7.0200	6.8900	6.8900	+7.321%	105	2,623	-57.620%
2025-12-23	6.5000	6.5000	6.4200	6.4200	-5.310%	80	2,623	-54.517%
2025-12-22	6.8000	6.8000	6.7700	6.7800	+6.940%	70	2,586	-56.932%
2025-12-19	6.3700	6.3700	6.3300	6.3400	-9.429%	30	2,586	-53.943%
2025-12-18	7.2700	7.2700	7.0000	7.0000	+2.190%	60	2,601	-58.286%
2025-12-17	7.0000	7.0000	6.8500	6.8500	+0.735%	2	2,561	-57.372%
2025-12-16	6.8000	6.8300	6.8000	6.8000	+7.425%	20	2,559	-57.059%
2025-12-12	6.3300	6.3300	6.3300	6.3300	-1.860%	2	2,541	-53.870%
2025-12-11	6.4500	6.4800	6.3000	6.4500	+7.500%	272	2,542	-54.729%
2025-12-08	5.9400	6.0000	5.9400	6.0000	+1.695%	12	2,446	-51.333%
2025-12-05	5.7000	5.9000	5.7000	5.9000	+3.509%	2	2,434	-50.508%
2025-12-02	5.9000	5.9000	5.6500	5.7000	-7.317%	3	2,432	-48.772%
2025-12-01	6.0500	6.4400	6.0500	6.1500	+1.653%	3	2,432	-52.520%
2025-11-28	6.0800	6.0800	6.0500	6.0500	-14.184%	3	2,432	-51.736%
2025-11-25	7.0500	7.0500	7.0500	7.0500	0.000%	3	2,433	-58.582%
2025-11-24	7.0500	7.0500	7.0500	7.0500	-9.266%	1	2,430	-58.582%
2025-11-21	7.7700	7.7700	7.7700	7.7700	+2.914%	1	2,430	-62.420%
2025-11-18	7.6300	7.6800	7.5500	7.5500	+2.027%	32	2,429	-61.325%
2025-11-14	7.6300	7.6300	7.4000	7.4000	+8.029%	5	2,398	-60.541%
2025-11-12	6.8500	6.8500	6.8500	6.8500	+1.783%	1	2,397	-57.372%
2025-11-10	6.7300	6.7300	6.7300	6.7300	-5.610%	1	2,396	-56.612%
2025-11-07	7.1100	7.1300	7.1100	7.1300	+0.423%	10	2,395	-59.046%
2025-11-04	7.1000	7.1000	7.1000	7.1000	+9.399%	1	2,395	-58.873%
2025-10-31	6.6300	6.6300	6.4900	6.4900	+3.016%	11	2,394	-55.008%
2025-10-29	6.1200	6.3000	6.1200	6.3000	+2.439%	2	2,386	-53.651%
2025-10-28	6.1500	6.1500	6.1500	6.1500	-5.385%	1	2,387	-52.520%
2025-10-27	6.4000	6.5000	6.4000	6.5000	-2.985%	6	2,385	-55.077%
2025-10-24	6.1500	6.7000	6.1000	6.7000	-7.840%	5	2,385	-56.418%
2025-10-22	7.2700	7.2700	7.2700	7.2700	+5.210%	1,000	2,386	-59.835%
2025-10-21	7.0900	7.0900	6.9100	6.9100	-6.495%	2	1,386	-57.742%
2025-10-16	7.3900	7.3900	7.3900	7.3900	+4.379%	5	1,387	-60.487%
2025-10-15	7.1400	7.9900	7.0800	7.0800	-4.966%	24	1,387	-58.757%
2025-10-14	7.1800	7.5000	7.1800	7.4500	+15.683%	12	1,384	-60.805%
2025-10-09	6.4400	6.4400	6.4400	6.4400	-0.155%	31	1,374	-54.658%
2025-10-07	6.4500	6.4500	6.4500	6.4500	+2.871%	5	1,374	-54.729%
2025-10-06	6.2700	6.2700	6.2700	6.2700	-22.112%	2	1,374	-53.429%
2025-10-03	7.4500	8.0500	5.5500	8.0500	+25.781%	23	1,372	-63.727%
2025-10-02	7.0000	7.6000	5.9100	6.4000	-7.246%	69	1,377	-54.375%
2025-10-01	6.8000	6.9000	6.7600	6.9000	-6.631%	58	1,376	-57.681%
2025-09-30	7.3900	7.3900	7.3900	7.3900	+1.931%	50	1,383	-60.487%
2025-09-29	7.2500	7.2500	7.2500	7.2500	+2.837%	31	1,333	-59.724%
2025-09-26	7.0000	8.0000	7.0000	7.0500	+4.444%	22	1,302	-58.582%
2025-09-25	7.4500	7.4500	6.7500	6.7500	-14.880%	13	1,302	-56.741%
2025-09-24	8.0000	8.0000	7.9200	7.9300	-2.580%	9	1,290	-63.178%
2025-09-23	8.1400	8.1400	8.1400	8.1400	-3.095%	3	1,290	-64.128%
2025-09-22	8.2500	8.4000	8.2500	8.4000	+7.006%	83	1,287	-65.238%
2025-09-19	7.8500	7.8500	7.8500	7.8500	+2.883%	25	1,206	-62.803%
2025-09-18	7.1000	7.6300	7.1000	7.6300	-24.679%	37	1,181	-61.730%
2025-09-15	9.7600	10.1300	9.7500	10.1300	-3.247%	3	1,146	-71.175%
2025-09-12	10.5000	10.5000	10.4700	10.4700	+1.848%	2	1,147	-72.111%
2025-09-09	10.3000	10.3000	10.2800	10.2800	-0.194%	20	1,145	-71.595%
2025-09-05	10.4000	10.4000	10.3000	10.3000	+1.980%	53	1,135	-71.650%
2025-09-04	10.1500	10.2500	10.1000	10.1000	-4.447%	615	1,108	-71.089%
2025-09-03	10.5400	10.5700	10.5400	10.5700	-0.283%	2	864	-72.375%
2025-08-26	10.6000	10.6000	10.6000	10.6000	+3.013%	20	862	-72.453%
2025-08-22	10.8000	10.8000	10.2600	10.2900	-6.027%	9	842	-71.623%
2025-08-21	11.1700	11.1700	10.9500	10.9500	-0.725%	2	847	-73.333%
2025-08-20	11.0000	11.1100	10.9800	11.0300	+13.946%	7	847	-73.527%
2025-08-19	9.6800	9.6800	9.6800	9.6800	-7.810%	1	840	-69.835%
2025-08-15	10.2500	10.5000	10.0500	10.5000	-10.866%	309	839	-72.190%
2025-08-13	11.8400	11.8400	11.6500	11.7800	-1.423%	12	532	-75.212%
2025-08-12	12.3500	12.3500	11.9500	11.9500	-5.159%	2	533	-75.565%
2025-08-11	12.6000	12.6000	12.6000	12.6000	-7.353%	1	535	-76.825%
2025-08-01	13.5500	13.6000	13.5500	13.6000	+4.615%	3	536	-78.529%
2025-07-31	13.0000	13.0000	13.0000	13.0000	+1.562%	1	533	-77.538%
2025-07-30	12.8000	12.8000	12.8000	12.8000	+1.587%	1	532	-77.188%
2025-07-25	12.6000	12.6000	12.6000	12.6000	+12.000%	5	531	-76.825%
2025-07-24	11.1500	11.2500	11.1500	11.2500	+3.401%	3	526	-74.044%
2025-07-23	10.8800	10.8800	10.8800	10.8800	-1.091%	1	523	-73.162%
2025-07-21	11.0000	11.0000	11.0000	11.0000	-2.222%	1	522	-73.455%
2025-07-14	11.2900	11.2900	11.2500	11.2500	-3.017%	500	523	-74.044%
2025-06-30	11.6000	11.6000	11.6000	11.6000	-10.769%	1	27	-74.828%
2025-06-13	13.0000	13.0000	13.0000	13.0000	0.000%	4	27	-77.538%
2025-06-06	13.0000	13.0000	13.0000	13.0000	-2.549%	2	25	-77.538%
2025-05-30	13.3400	13.3400	13.3400	13.3400	+12.101%	20	25	-78.111%
2025-05-16	12.0100	12.0100	11.9000	11.9000	-3.487%	4	15	-75.462%
2025-05-15	12.3300	12.3300	12.3300	12.3300	-8.122%	1	14	-76.318%
2025-04-25	13.4200	13.4200	13.4200	13.4200	+8.226%	20	13	-78.241%
2025-04-24	12.4000	12.4000	12.4000	12.4000	-13.226%	5	8	-76.452%
2025-04-21	14.2900	14.2900	14.2900	14.2900	+3.177%	1	3	-79.566%
2025-04-17	13.8500	13.8500	13.8500	13.8500	+4.135%	1	3	-78.917%
2025-04-14	13.3000	13.3000	13.3000	13.3000	-7.639%	1	3	-78.045%
2025-04-11	14.4000	14.4000	14.4000	14.4000	+6.273%	2	3	-79.722%
2025-04-10	13.5500	13.5500	13.5500	13.5500	-0.368%	1	3	-78.450%
2025-04-08	13.6000	13.6000	13.6000	13.6000	+12.397%	1	2	-78.529%
2025-04-01	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	-75.868%