Dark

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

EOD

Sep 1, 2026

1.27-42.793%(-0.95)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.3400	1.3400	1.2700	1.2700	-42.793%	34	2,628	0.000%
2026-08-31	1.4000	2.2200	1.4000	2.2200	+63.235%	34	2,638	-42.793%
2026-08-28	1.2900	1.3600	1.2900	1.3600	-2.857%	25	2,617	-6.618%
2026-08-27	1.4000	1.4000	1.4000	1.4000	-6.667%	1	2,622	-9.286%
2026-08-26	1.5100	1.5100	1.5000	1.5000	-9.091%	3	2,622	-15.333%
2026-08-25	1.5800	1.6700	1.5700	1.6500	+3.125%	48	2,622	-23.030%
2026-08-24	1.6800	1.7500	1.6000	1.6000	+0.629%	4	2,620	-20.625%
2026-08-21	1.8100	1.8100	1.5800	1.5900	-23.923%	29	2,618	-20.126%
2026-08-20	1.5400	2.3700	1.5400	2.0900	+17.416%	163	2,633	-39.234%
2026-08-19	1.6700	1.7800	1.6600	1.7800	+11.250%	3	2,618	-28.652%
2026-08-17	1.6000	1.6000	1.6000	1.6000	-8.571%	5	2,619	-20.625%
2026-08-14	1.6200	1.7500	1.6200	1.7500	-7.895%	6	2,619	-27.429%
2026-08-13	1.6500	1.9000	1.6100	1.9000	+6.145%	7	2,619	-33.158%
2026-08-12	1.8100	1.8100	1.7900	1.7900	-7.732%	10	2,622	-29.050%
2026-08-11	2.1200	2.1200	1.9400	1.9400	-17.094%	81	2,612	-34.536%
2026-08-10	2.5100	2.5100	2.2500	2.3400	+0.862%	40	2,586	-45.726%
2026-08-07	2.2100	2.3300	2.2100	2.3200	-9.375%	20	2,611	-45.259%
2026-08-06	2.6700	2.6700	2.2400	2.5600	+5.785%	139	2,616	-50.391%
2026-08-05	2.5500	2.5500	2.4200	2.4200	-2.024%	34	2,556	-47.521%
2026-08-04	2.4700	2.4700	2.4700	2.4700	-10.830%	1	2,526	-48.583%
2026-08-03	2.7700	2.7700	2.7700	2.7700	-13.438%	10	2,527	-54.152%
2026-07-29	3.1500	3.2000	3.1500	3.2000	+17.216%	2	2,537	-60.313%
2026-07-24	2.7300	2.7300	2.7300	2.7300	-11.935%	1	2,535	-53.480%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+6.164%	88	2,535	-59.032%
2026-07-16	2.9200	2.9200	2.9200	2.9200	+2.098%	5	2,610	-56.507%
2026-07-15	2.8000	2.8600	2.8000	2.8600	+1.060%	57	2,615	-55.594%
2026-07-13	2.7900	2.8300	2.7900	2.8300	+1.799%	2	2,662	-55.124%
2026-07-08	2.7800	2.7800	2.7800	2.7800	+22.467%	1	2,663	-54.317%
2026-07-06	2.1700	2.2700	2.1700	2.2700	-8.468%	7	2,664	-44.053%
2026-07-02	2.4800	2.4800	2.4800	2.4800	+8.297%	1	2,665	-48.790%
2026-06-29	2.0700	2.2900	2.0700	2.2900	-0.435%	67	2,665	-44.541%
2026-06-26	2.2900	2.3000	2.0700	2.3000	-6.883%	71	2,703	-44.783%
2026-06-25	2.2000	2.5700	2.2000	2.4700	+10.762%	8	2,668	-48.583%
2026-06-24	2.2300	2.2300	2.2300	2.2300	+14.359%	1	2,676	-43.049%
2026-06-22	2.0400	2.0400	1.9500	1.9500	-12.946%	2	2,675	-34.872%
2026-06-18	2.1400	2.2400	2.0400	2.2400	+3.704%	19	2,683	-43.304%
2026-06-17	2.1700	2.2200	2.1500	2.1600	-5.263%	7	2,683	-41.204%
2026-06-16	2.2800	2.2800	2.2800	2.2800	+9.091%	5	2,683	-44.298%
2026-06-15	2.1200	2.1200	2.0800	2.0900	-1.415%	4	2,688	-39.234%
2026-06-12	2.1200	2.1200	2.1200	2.1200	-11.297%	3	2,689	-40.094%
2026-06-09	2.3000	2.4000	2.2300	2.3900	+14.904%	32	2,692	-46.862%
2026-06-08	2.0300	2.0800	2.0300	2.0800	-2.804%	6	2,702	-38.942%
2026-06-02	2.1400	2.1400	2.1400	2.1400	+4.390%	5	2,704	-40.654%
2026-05-29	2.0500	2.0500	2.0500	2.0500	+15.169%	2	2,709	-38.049%
2026-05-28	1.7800	1.7800	1.7800	1.7800	+3.488%	5	2,711	-28.652%
2026-05-27	1.6700	1.8200	1.6700	1.7200	+6.173%	6	2,716	-26.163%
2026-05-26	1.7100	1.8300	1.6200	1.6200	+6.579%	15	2,719	-21.605%
2026-05-22	1.8100	1.8100	1.5200	1.5200	-18.717%	12	2,728	-16.447%
2026-05-21	1.8600	1.9000	1.8200	1.8700	+5.056%	56	2,733	-32.086%
2026-05-20	1.8600	1.9300	1.7800	1.7800	-11.000%	46	2,733	-28.652%
2026-05-19	2.0600	2.1000	2.0000	2.0000	-2.439%	43	2,808	-36.500%
2026-05-18	2.0500	2.0700	2.0400	2.0500	+5.128%	46	2,808	-38.049%
2026-05-15	2.1700	2.1700	1.9400	1.9500	-11.364%	52	2,808	-34.872%
2026-05-14	2.2000	2.2000	2.2000	2.2000	+8.911%	4	2,730	-42.273%
2026-05-13	1.9300	2.0200	1.9300	2.0200	-6.481%	6	2,730	-37.129%
2026-05-12	2.1700	2.1700	2.1600	2.1600	-1.818%	9	2,730	-41.204%
2026-05-11	2.3200	2.3200	2.2000	2.2000	+8.374%	131	2,730	-42.273%
2026-05-08	2.1100	2.2000	2.0300	2.0300	+3.571%	73	2,670	-37.438%
2026-05-07	2.3700	2.3700	1.9600	1.9600	-4.854%	5	2,629	-35.204%
2026-05-06	2.0600	2.0600	2.0600	2.0600	-4.186%	5	2,630	-38.350%
2026-05-05	2.0800	2.2200	2.0800	2.1500	+1.896%	78	2,635	-40.930%
2026-05-04	1.9800	2.2600	1.9800	2.1100	-0.472%	157	2,709	-39.810%
2026-05-01	2.1400	2.1900	2.0900	2.1200	-1.395%	20	2,726	-40.094%
2026-04-30	2.2400	2.2500	2.1500	2.1500	0.000%	169	2,726	-40.930%
2026-04-29	2.3500	2.3500	2.1500	2.1500	-16.988%	11	2,754	-40.930%
2026-04-28	2.5900	2.5900	2.5900	2.5900	-1.521%	1	2,751	-50.965%
2026-04-24	2.5000	2.6300	2.4300	2.6300	-21.493%	23	2,752	-51.711%
2026-04-23	3.3500	3.3500	3.3500	3.3500	-8.719%	2	2,751	-62.090%
2026-04-21	4.1200	4.1200	3.6700	3.6700	+8.902%	8	2,749	-65.395%
2026-04-20	3.3500	3.4200	3.3300	3.3700	+2.121%	9	2,749	-62.315%
2026-04-16	3.3000	3.3000	3.3000	3.3000	-8.333%	25	2,748	-61.515%
2026-04-14	3.8200	3.8200	3.6000	3.6000	-2.439%	13	2,773	-64.722%
2026-04-13	3.7500	3.7900	3.6900	3.6900	-4.404%	7	2,766	-65.583%
2026-04-10	4.0000	4.0000	3.8600	3.8600	-1.026%	11	2,767	-67.098%
2026-04-09	3.5900	4.0000	3.5900	3.9000	-4.878%	21	2,778	-67.436%
2026-04-08	5.2000	5.2000	4.0000	4.1000	-11.255%	163	2,798	-69.024%
2026-04-07	4.6200	4.6200	4.5600	4.6200	-7.600%	5	2,903	-72.511%
2026-04-02	5.2500	5.2500	5.0000	5.0000	-3.846%	11	2,908	-74.600%
2026-04-01	4.9000	5.2000	4.9000	5.2000	-16.933%	12	2,908	-75.577%
2026-03-30	6.2600	6.2600	6.2600	6.2600	+17.448%	1	2,899	-79.712%
2026-03-25	5.3000	5.3400	5.3000	5.3300	-1.661%	50	2,899	-76.173%
2026-03-24	5.4200	5.4200	5.4200	5.4200	-0.733%	50	2,948	-76.568%
2026-03-23	5.4600	5.4600	5.4600	5.4600	-5.043%	1	2,907	-76.740%
2026-03-17	5.7500	5.7500	5.7500	5.7500	-3.846%	35	2,906	-77.913%
2026-03-09	6.4500	6.4500	5.9800	5.9800	+1.356%	501	2,906	-78.763%
2026-03-06	5.6300	5.9000	5.6300	5.9000	+9.870%	3	2,907	-78.475%
2026-03-04	5.6200	5.8500	5.3700	5.3700	-7.093%	25	2,907	-76.350%
2026-03-03	5.7800	5.7800	5.7800	5.7800	+4.144%	1	2,929	-78.028%
2026-03-02	5.6500	5.6500	5.5000	5.5500	+0.543%	6	2,929	-77.117%
2026-02-26	5.5200	5.5200	5.5200	5.5200	+0.914%	1	2,930	-76.993%
2026-02-19	5.5500	5.6000	5.4700	5.4700	+4.789%	92	2,930	-76.782%
2026-02-13	5.4900	5.4900	5.2200	5.2200	-1.695%	10	2,833	-75.670%
2026-02-12	5.3000	5.5600	5.1500	5.3100	+2.115%	22	2,833	-76.083%
2026-02-10	5.2000	5.2000	5.2000	5.2000	+1.761%	2	2,818	-75.577%
2026-02-05	5.1100	5.1100	5.1100	5.1100	+5.797%	5	2,819	-75.147%
2026-02-03	4.6000	4.8300	4.6000	4.8300	-0.412%	3	2,814	-73.706%
2026-02-02	4.8500	4.8500	4.8500	4.8500	-6.731%	1	2,815	-73.814%
2026-01-30	5.0000	5.2000	5.0000	5.2000	+8.333%	15	2,816	-75.577%
2026-01-28	4.8000	4.8000	4.7000	4.8000	-8.571%	15	2,801	-73.542%
2026-01-27	5.2500	5.2500	5.2500	5.2500	-4.372%	31	2,807	-75.810%
2026-01-26	5.9000	5.9000	5.1500	5.4900	+6.395%	118	2,776	-76.867%
2026-01-23	5.0600	5.2000	4.9900	5.1600	+17.808%	38	2,665	-75.388%
2026-01-22	4.3800	4.3800	4.3800	4.3800	+2.817%	1	2,649	-71.005%
2026-01-21	4.4100	4.4100	4.2600	4.2600	-7.592%	4	2,648	-70.188%
2026-01-20	5.0000	5.0000	4.6100	4.6100	-4.948%	21	2,647	-72.451%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+0.622%	4	2,625	-73.814%
2026-01-15	4.8200	4.8200	4.8200	4.8200	-11.560%	1	2,625	-73.651%
2026-01-09	5.4500	5.4500	5.4500	5.4500	-2.679%	1	2,624	-76.697%
2026-01-07	5.6000	5.6000	5.6000	5.6000	-8.943%	1	2,625	-77.321%
2026-01-06	6.1500	6.1500	6.1500	6.1500	-3.756%	5	2,624	-79.350%
2026-01-05	6.1600	6.3900	6.1600	6.3900	+1.914%	41	2,660	-80.125%
2026-01-02	6.3100	6.6000	6.2700	6.2700	-5.430%	12	2,660	-79.745%
2025-12-31	6.6300	6.6300	6.6300	6.6300	-5.286%	20	2,652	-80.845%
2025-12-26	6.8900	7.0000	6.7000	7.0000	+1.597%	24	2,652	-81.857%
2025-12-24	7.0200	7.0200	6.8900	6.8900	+7.321%	105	2,623	-81.567%
2025-12-23	6.5000	6.5000	6.4200	6.4200	-5.310%	80	2,623	-80.218%
2025-12-22	6.8000	6.8000	6.7700	6.7800	+6.940%	70	2,586	-81.268%
2025-12-19	6.3700	6.3700	6.3300	6.3400	-9.429%	30	2,586	-79.968%
2025-12-18	7.2700	7.2700	7.0000	7.0000	+2.190%	60	2,601	-81.857%
2025-12-17	7.0000	7.0000	6.8500	6.8500	+0.735%	2	2,561	-81.460%
2025-12-16	6.8000	6.8300	6.8000	6.8000	+7.425%	20	2,559	-81.324%
2025-12-12	6.3300	6.3300	6.3300	6.3300	-1.860%	2	2,541	-79.937%
2025-12-11	6.4500	6.4800	6.3000	6.4500	+7.500%	272	2,542	-80.310%
2025-12-08	5.9400	6.0000	5.9400	6.0000	+1.695%	12	2,446	-78.833%
2025-12-05	5.7000	5.9000	5.7000	5.9000	+3.509%	2	2,434	-78.475%
2025-12-02	5.9000	5.9000	5.6500	5.7000	-7.317%	3	2,432	-77.719%
2025-12-01	6.0500	6.4400	6.0500	6.1500	+1.653%	3	2,432	-79.350%
2025-11-28	6.0800	6.0800	6.0500	6.0500	-14.184%	3	2,432	-79.008%
2025-11-25	7.0500	7.0500	7.0500	7.0500	0.000%	3	2,433	-81.986%
2025-11-24	7.0500	7.0500	7.0500	7.0500	-9.266%	1	2,430	-81.986%
2025-11-21	7.7700	7.7700	7.7700	7.7700	+2.914%	1	2,430	-83.655%
2025-11-18	7.6300	7.6800	7.5500	7.5500	+2.027%	32	2,429	-83.179%
2025-11-14	7.6300	7.6300	7.4000	7.4000	+8.029%	5	2,398	-82.838%
2025-11-12	6.8500	6.8500	6.8500	6.8500	+1.783%	1	2,397	-81.460%
2025-11-10	6.7300	6.7300	6.7300	6.7300	-5.610%	1	2,396	-81.129%
2025-11-07	7.1100	7.1300	7.1100	7.1300	+0.423%	10	2,395	-82.188%
2025-11-04	7.1000	7.1000	7.1000	7.1000	+9.399%	1	2,395	-82.113%
2025-10-31	6.6300	6.6300	6.4900	6.4900	+3.016%	11	2,394	-80.431%
2025-10-29	6.1200	6.3000	6.1200	6.3000	+2.439%	2	2,386	-79.841%
2025-10-28	6.1500	6.1500	6.1500	6.1500	-5.385%	1	2,387	-79.350%
2025-10-27	6.4000	6.5000	6.4000	6.5000	-2.985%	6	2,385	-80.462%
2025-10-24	6.1500	6.7000	6.1000	6.7000	-7.840%	5	2,385	-81.045%
2025-10-22	7.2700	7.2700	7.2700	7.2700	+5.210%	1,000	2,386	-82.531%
2025-10-21	7.0900	7.0900	6.9100	6.9100	-6.495%	2	1,386	-81.621%
2025-10-16	7.3900	7.3900	7.3900	7.3900	+4.379%	5	1,387	-82.815%
2025-10-15	7.1400	7.9900	7.0800	7.0800	-4.966%	24	1,387	-82.062%
2025-10-14	7.1800	7.5000	7.1800	7.4500	+15.683%	12	1,384	-82.953%
2025-10-09	6.4400	6.4400	6.4400	6.4400	-0.155%	31	1,374	-80.280%
2025-10-07	6.4500	6.4500	6.4500	6.4500	+2.871%	5	1,374	-80.310%
2025-10-06	6.2700	6.2700	6.2700	6.2700	-22.112%	2	1,374	-79.745%
2025-10-03	7.4500	8.0500	5.5500	8.0500	+25.781%	23	1,372	-84.224%
2025-10-02	7.0000	7.6000	5.9100	6.4000	-7.246%	69	1,377	-80.156%
2025-10-01	6.8000	6.9000	6.7600	6.9000	-6.631%	58	1,376	-81.594%
2025-09-30	7.3900	7.3900	7.3900	7.3900	+1.931%	50	1,383	-82.815%
2025-09-29	7.2500	7.2500	7.2500	7.2500	+2.837%	31	1,333	-82.483%
2025-09-26	7.0000	8.0000	7.0000	7.0500	+4.444%	22	1,302	-81.986%
2025-09-25	7.4500	7.4500	6.7500	6.7500	-14.880%	13	1,302	-81.185%
2025-09-24	8.0000	8.0000	7.9200	7.9300	-2.580%	9	1,290	-83.985%
2025-09-23	8.1400	8.1400	8.1400	8.1400	-3.095%	3	1,290	-84.398%
2025-09-22	8.2500	8.4000	8.2500	8.4000	+7.006%	83	1,287	-84.881%
2025-09-19	7.8500	7.8500	7.8500	7.8500	+2.883%	25	1,206	-83.822%
2025-09-18	7.1000	7.6300	7.1000	7.6300	-24.679%	37	1,181	-83.355%
2025-09-15	9.7600	10.1300	9.7500	10.1300	-3.247%	3	1,146	-87.463%
2025-09-12	10.5000	10.5000	10.4700	10.4700	+1.848%	2	1,147	-87.870%
2025-09-09	10.3000	10.3000	10.2800	10.2800	-0.194%	20	1,145	-87.646%
2025-09-05	10.4000	10.4000	10.3000	10.3000	+1.980%	53	1,135	-87.670%
2025-09-04	10.1500	10.2500	10.1000	10.1000	-4.447%	615	1,108	-87.426%
2025-09-03	10.5400	10.5700	10.5400	10.5700	-0.283%	2	864	-87.985%
2025-08-26	10.6000	10.6000	10.6000	10.6000	+3.013%	20	862	-88.019%
2025-08-22	10.8000	10.8000	10.2600	10.2900	-6.027%	9	842	-87.658%
2025-08-21	11.1700	11.1700	10.9500	10.9500	-0.725%	2	847	-88.402%
2025-08-20	11.0000	11.1100	10.9800	11.0300	+13.946%	7	847	-88.486%
2025-08-19	9.6800	9.6800	9.6800	9.6800	-7.810%	1	840	-86.880%
2025-08-15	10.2500	10.5000	10.0500	10.5000	-10.866%	309	839	-87.905%
2025-08-13	11.8400	11.8400	11.6500	11.7800	-1.423%	12	532	-89.219%
2025-08-12	12.3500	12.3500	11.9500	11.9500	-5.159%	2	533	-89.372%
2025-08-11	12.6000	12.6000	12.6000	12.6000	-7.353%	1	535	-89.921%
2025-08-01	13.5500	13.6000	13.5500	13.6000	+4.615%	3	536	-90.662%
2025-07-31	13.0000	13.0000	13.0000	13.0000	+1.562%	1	533	-90.231%
2025-07-30	12.8000	12.8000	12.8000	12.8000	+1.587%	1	532	-90.078%
2025-07-25	12.6000	12.6000	12.6000	12.6000	+12.000%	5	531	-89.921%
2025-07-24	11.1500	11.2500	11.1500	11.2500	+3.401%	3	526	-88.711%
2025-07-23	10.8800	10.8800	10.8800	10.8800	-1.091%	1	523	-88.327%
2025-07-21	11.0000	11.0000	11.0000	11.0000	-2.222%	1	522	-88.455%
2025-07-14	11.2900	11.2900	11.2500	11.2500	-3.017%	500	523	-88.711%
2025-06-30	11.6000	11.6000	11.6000	11.6000	-10.769%	1	27	-89.052%
2025-06-13	13.0000	13.0000	13.0000	13.0000	0.000%	4	27	-90.231%
2025-06-06	13.0000	13.0000	13.0000	13.0000	-2.549%	2	25	-90.231%
2025-05-30	13.3400	13.3400	13.3400	13.3400	+12.101%	20	25	-90.480%
2025-05-16	12.0100	12.0100	11.9000	11.9000	-3.487%	4	15	-89.328%
2025-05-15	12.3300	12.3300	12.3300	12.3300	-8.122%	1	14	-89.700%
2025-04-25	13.4200	13.4200	13.4200	13.4200	+8.226%	20	13	-90.537%
2025-04-24	12.4000	12.4000	12.4000	12.4000	-13.226%	5	8	-89.758%
2025-04-21	14.2900	14.2900	14.2900	14.2900	+3.177%	1	3	-91.113%
2025-04-17	13.8500	13.8500	13.8500	13.8500	+4.135%	1	3	-90.830%
2025-04-14	13.3000	13.3000	13.3000	13.3000	-7.639%	1	3	-90.451%
2025-04-11	14.4000	14.4000	14.4000	14.4000	+6.273%	2	3	-91.181%
2025-04-10	13.5500	13.5500	13.5500	13.5500	-0.368%	1	3	-90.627%
2025-04-08	13.6000	13.6000	13.6000	13.6000	+12.397%	1	2	-90.662%
2025-04-01	12.1000	12.1000	12.1000	12.1000	0.000%	1	1	-89.504%