Dark

INTC20271217P37
INTC Dec 17 2027 37.00 Put (INTC271217P00037000)
option OPRA

EOD

Jul 16, 2026

4.04+10.082%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.0400	4.0400	4.0400	4.0400	+10.082%	1	1,510	0.000%
2026-07-10	3.7500	3.7500	3.6500	3.6700	-2.910%	51	1,510	+10.082%
2026-07-09	3.7800	3.7800	3.7800	3.7800	-6.667%	2	1,498	+6.878%
2026-07-08	4.0500	4.0500	4.0500	4.0500	+2.532%	1	1,498	-0.247%
2026-07-07	3.9100	3.9500	3.9100	3.9500	+14.493%	2	1,498	+2.278%
2026-07-06	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,496	+17.101%
2026-07-02	3.1700	3.4500	3.1700	3.4500	+13.115%	57	1,518	+17.101%
2026-07-01	3.0500	3.0500	3.0000	3.0500	+8.929%	26	1,518	+32.459%
2026-06-30	2.9000	2.9000	2.7000	2.8000	-15.152%	51	1,528	+44.286%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+4.430%	30	1,479	+22.424%
2026-06-26	3.1600	3.1600	3.1600	3.1600	-1.250%	1	1,479	+27.848%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+18.519%	1	1,479	+26.250%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-9.699%	1	1,480	+49.630%
2026-06-23	3.1200	3.1200	2.9900	2.9900	+2.048%	3	1,480	+35.117%
2026-06-18	2.8800	2.9300	2.8800	2.9300	-5.178%	3	1,482	+37.884%
2026-06-17	3.1500	3.1500	3.0700	3.0900	-3.738%	14	1,482	+30.744%
2026-06-16	3.2100	3.2100	3.2100	3.2100	-2.432%	2	1,482	+25.857%
2026-06-10	3.3000	3.3000	3.2900	3.2900	-5.731%	2	1,482	+22.796%
2026-06-09	3.1500	3.5000	3.0000	3.4900	+13.312%	10	1,482	+15.759%
2026-06-08	3.0300	3.0800	3.0300	3.0800	-5.231%	10	1,482	+31.169%
2026-06-05	3.1900	3.2500	3.1900	3.2500	+10.544%	10	1,472	+24.308%
2026-06-04	2.9000	2.9400	2.9000	2.9400	-5.161%	7	1,470	+37.415%
2026-06-02	3.6600	3.6600	3.1000	3.1000	+6.897%	2	1,464	+30.323%
2026-06-01	2.9000	2.9000	2.9000	2.9000	+5.072%	2	1,465	+39.310%
2026-05-29	2.5900	2.7600	2.5900	2.7600	+10.400%	3	1,465	+46.377%
2026-05-26	2.5000	2.5000	2.5000	2.5000	-2.344%	2	1,465	+61.600%
2026-05-22	2.9000	2.9000	2.4300	2.5600	-0.775%	111	1,465	+57.813%
2026-05-21	2.5700	2.6400	2.5700	2.5800	-1.901%	90	1,467	+56.589%
2026-05-20	3.0600	3.0600	2.6300	2.6300	-14.052%	23	1,467	+53.612%
2026-05-19	3.0500	3.0600	2.7600	3.0600	+11.679%	113	1,327	+32.026%
2026-05-18	2.7100	2.9100	2.7100	2.7400	-10.749%	15	1,327	+47.445%
2026-05-15	2.9800	3.0800	2.9800	3.0700	+0.987%	16	1,327	+31.596%
2026-05-14	3.0400	3.0400	3.0400	3.0400	+5.190%	1	1,324	+32.895%
2026-05-13	2.7800	2.9300	2.7800	2.8900	-2.365%	10	1,322	+39.792%
2026-05-12	2.0000	3.4600	2.0000	2.9600	-5.128%	20	1,322	+36.486%
2026-05-11	2.9800	3.1200	2.7900	3.1200	+4.000%	223	1,322	+29.487%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-0.332%	1	1,220	+34.667%
2026-05-06	2.9500	3.0100	2.9300	3.0100	+0.333%	3	1,220	+34.219%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-1.639%	5	1,220	+34.667%
2026-05-04	3.1000	3.1100	3.0300	3.0500	-2.556%	14	1,225	+32.459%
2026-05-01	3.1600	3.1600	3.1300	3.1300	-0.635%	12	1,248	+29.073%
2026-04-30	3.1500	3.1500	3.1500	3.1500	-0.943%	2	1,248	+28.254%
2026-04-29	3.6300	3.6300	3.1600	3.1800	-14.286%	14	1,248	+27.044%
2026-04-28	3.7100	3.7100	3.7100	3.7100	+3.056%	1	1,254	+8.895%
2026-04-24	3.2500	3.8500	3.2500	3.6000	-24.843%	37	1,254	+12.222%
2026-04-23	5.4000	5.4000	4.7900	4.7900	-3.815%	5	1,271	-15.658%
2026-04-22	4.9700	5.0300	4.8800	4.9800	+2.469%	25	1,276	-18.876%
2026-04-20	4.8700	4.8700	4.8600	4.8600	+5.882%	5	1,297	-16.872%
2026-04-17	4.5900	4.6400	4.5900	4.5900	-4.574%	7	1,297	-11.983%
2026-04-16	4.9000	4.9400	4.7700	4.8100	-5.686%	11	1,302	-16.008%
2026-04-15	5.1200	5.1500	5.1000	5.1000	-6.422%	17	1,302	-20.784%
2026-04-14	5.3200	5.4500	5.3200	5.4500	+4.808%	12	1,302	-25.872%
2026-04-13	5.4000	5.4000	5.0100	5.2000	-4.587%	993	1,303	-22.308%
2026-04-10	5.4500	5.4500	5.4500	5.4500	+0.926%	1	1,892	-25.872%
2026-04-09	5.3700	5.7000	5.3700	5.4000	-6.087%	25	1,892	-25.185%
2026-04-08	6.0000	6.0500	5.7200	5.7500	-12.879%	29	1,907	-29.739%
2026-04-07	6.6400	6.6400	6.2000	6.6000	-2.798%	9	1,930	-38.788%
2026-04-06	6.8000	6.8000	6.7900	6.7900	-6.859%	3	1,923	-40.501%
2026-04-02	7.3500	7.3500	7.2900	7.2900	+2.388%	12	1,914	-44.582%
2026-04-01	7.5000	7.5000	7.1200	7.1200	-16.725%	2	1,914	-43.258%
2026-03-31	8.5500	8.5500	8.5500	8.5500	+21.795%	1	1,916	-52.749%
2026-03-25	7.0200	7.0200	7.0200	7.0200	-7.388%	1	1,916	-42.450%
2026-03-23	7.1200	7.5800	7.1200	7.5800	-2.194%	3	1,916	-46.702%
2026-03-20	7.7500	7.7500	7.7500	7.7500	-0.641%	1	1,916	-47.871%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+4.980%	1	1,917	-48.205%
2026-03-12	7.3400	7.4300	7.3400	7.4300	+4.944%	4	1,918	-45.626%
2026-03-11	7.0800	7.0800	7.0800	7.0800	-3.935%	1	1,916	-42.938%
2026-03-10	7.3700	7.3700	7.3700	7.3700	-9.792%	1	1,915	-45.183%
2026-03-09	7.9000	8.1700	7.9000	8.1700	+0.616%	991	1,916	-50.551%
2026-03-06	8.1000	8.1200	8.1000	8.1200	+1.882%	2	1,443	-50.246%
2026-03-05	8.0200	8.0200	7.9700	7.9700	-1.239%	3	1,441	-49.310%
2026-03-04	8.2500	8.2500	8.0700	8.0700	+3.065%	3	1,440	-49.938%
2026-02-27	7.8300	7.8300	7.8300	7.8300	-0.128%	3	1,442	-48.404%
2026-02-26	7.8400	7.8400	7.8400	7.8400	+3.841%	2	1,442	-48.469%
2026-02-25	7.7000	7.7000	7.5500	7.5500	-7.927%	41	1,399	-46.490%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+4.725%	1	1,399	-50.732%
2026-02-17	7.8300	7.8300	7.8300	7.8300	+4.679%	1	1,399	-48.404%
2026-02-13	7.4900	7.4900	7.4800	7.4800	+4.178%	6	1,396	-45.989%
2026-02-12	7.1800	7.1800	7.1800	7.1800	-3.753%	1	1,396	-43.733%
2026-02-11	7.4600	7.4600	7.4600	7.4600	-1.842%	1	1,395	-45.845%
2026-02-10	7.4000	7.6000	7.4000	7.6000	+17.103%	6	1,394	-46.842%
2026-02-06	6.4900	6.4900	6.4900	6.4900	-12.416%	1	1,394	-37.750%
2026-02-04	7.2300	7.4100	7.2300	7.4100	+2.917%	6	1,393	-45.479%
2026-01-30	7.2000	7.2000	7.2000	7.2000	+1.839%	5	1,387	-43.889%
2026-01-29	7.0700	7.0700	7.0700	7.0700	+4.896%	6	1,382	-42.857%
2026-01-28	6.9500	6.9500	6.7400	6.7400	-12.468%	5	1,377	-40.059%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+0.654%	1	1,374	-47.532%
2026-01-26	7.6500	7.6500	7.6500	7.6500	+2.823%	1	1,373	-47.190%
2026-01-23	7.0000	7.4400	6.9800	7.4400	+24.000%	56	1,373	-45.699%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-2.121%	1	1,328	-32.667%
2026-01-21	6.0800	6.3000	6.0800	6.1300	-12.178%	27	1,328	-34.095%
2026-01-20	6.7000	7.0200	6.6700	6.9800	-4.121%	40	1,303	-42.120%
2026-01-13	7.5000	7.5000	7.2500	7.2800	-4.587%	5	1,291	-44.505%
2026-01-12	7.6300	7.6300	7.6300	7.6300	+1.733%	4	1,294	-47.051%
2026-01-09	7.5100	7.5100	7.5000	7.5000	-6.250%	5	1,294	-46.133%
2026-01-07	8.0000	8.0000	8.0000	8.0000	-10.011%	4	1,294	-49.500%
2025-12-30	9.1200	9.1200	8.8900	8.8900	-6.911%	20	1,298	-54.556%
2025-12-29	9.6700	9.9000	9.4400	9.5500	-1.951%	26	1,288	-57.696%
2025-12-24	9.7500	9.8000	9.7200	9.7400	+1.458%	5	1,293	-58.522%
2025-12-23	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,293	-57.917%
2025-12-22	9.6000	9.6000	9.6000	9.6000	-3.518%	1	1,294	-57.917%
2025-12-18	9.9500	10.1500	9.9500	9.9500	0.000%	119	1,294	-59.397%
2025-12-17	9.9500	9.9500	9.9500	9.9500	+3.646%	3	1,254	-59.397%
2025-12-16	9.4500	9.6300	9.4500	9.6000	+0.840%	620	1,251	-57.917%
2025-12-15	9.6500	9.6500	9.5200	9.5200	-0.833%	61	796	-57.563%
2025-12-12	9.6000	9.6000	9.6000	9.6000	+5.495%	1	765	-57.917%
2025-12-11	9.0700	9.1400	9.0000	9.1000	+3.881%	92	764	-55.604%
2025-12-10	8.6600	8.8000	8.6600	8.7600	+1.742%	11	764	-53.881%
2025-12-09	8.7000	8.7000	8.6100	8.6100	-2.159%	2	759	-53.078%
2025-12-08	8.3700	8.8000	8.3700	8.8000	+7.317%	68	760	-54.091%
2025-12-05	8.4500	8.4500	8.2000	8.2000	-5.747%	20	731	-50.732%
2025-12-04	8.7500	8.7500	8.7000	8.7000	+7.407%	2	728	-53.563%
2025-12-03	7.9100	8.1000	7.9100	8.1000	+2.402%	2	730	-50.123%
2025-12-02	8.0100	8.0100	7.9100	7.9100	-9.600%	2	728	-48.925%
2025-11-28	8.9000	8.9000	8.7500	8.7500	-7.895%	6	727	-53.829%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-11.546%	500	754	-57.474%
2025-11-20	9.9800	10.7400	9.9800	10.7400	+3.269%	59	754	-62.384%
2025-11-13	9.9800	10.4200	9.9800	10.4000	+6.667%	9	803	-61.154%
2025-11-11	9.8000	9.8000	9.7500	9.7500	-2.207%	2	800	-58.564%
2025-11-07	9.9700	9.9700	9.9700	9.9700	-0.796%	1	800	-59.478%
2025-11-06	10.0500	10.0500	10.0500	10.0500	+4.361%	1	800	-59.801%
2025-11-05	9.6300	9.6300	9.6300	9.6300	-5.588%	1	800	-58.048%
2025-11-04	10.1000	10.2000	10.1000	10.2000	+7.368%	11	800	-60.392%
2025-11-03	9.5100	9.5100	9.4800	9.5000	+5.556%	5	784	-57.474%
2025-10-31	9.0000	9.0000	9.0000	9.0000	-1.854%	1	784	-55.111%
2025-10-30	9.0000	9.1700	9.0000	9.1700	+5.040%	4	783	-55.943%
2025-10-28	8.8000	8.8300	8.7300	8.7300	-4.276%	6	782	-53.723%
2025-10-27	9.2000	9.2000	9.1200	9.1200	-4.000%	4	783	-55.702%
2025-10-24	9.1000	9.5000	9.1000	9.5000	-2.062%	8	783	-57.474%
2025-10-23	9.7500	9.7500	9.7000	9.7000	-5.734%	29	781	-58.351%
2025-10-22	10.2000	10.6500	10.2000	10.2900	+5.000%	54	752	-60.739%
2025-10-21	9.7700	9.8000	9.7700	9.8000	+1.031%	4	701	-58.776%
2025-10-20	9.7000	9.7500	9.7000	9.7000	-4.995%	61	701	-58.351%
2025-10-17	10.4500	10.4500	10.1000	10.2100	+2.100%	511	662	-60.431%
2025-10-15	10.0000	10.0000	10.0000	10.0000	-4.489%	20	313	-59.600%
2025-10-14	10.4700	10.4700	10.4700	10.4700	+1.062%	1	313	-61.414%
2025-10-10	10.3600	10.3600	10.3600	10.3600	+10.213%	1	312	-61.004%
2025-10-09	9.5100	9.5200	9.3500	9.4000	-1.571%	28	313	-57.021%
2025-10-08	9.5800	9.6500	9.5100	9.5500	+1.812%	22	310	-57.696%
2025-10-07	9.3000	9.8300	9.3000	9.3800	-1.780%	34	325	-56.930%
2025-10-06	9.5500	9.5500	9.5500	9.5500	+0.845%	4	330	-57.696%
2025-10-03	9.4500	9.4700	9.4500	9.4700	+1.283%	9	328	-57.339%
2025-10-02	9.4300	9.5000	9.2500	9.3500	-13.983%	305	319	-56.791%
2025-10-01	10.8700	10.8700	10.8700	10.8700	+3.131%	13	116	-62.833%
2025-09-30	10.5400	10.5400	10.5400	10.5400	+2.629%	13	129	-61.670%
2025-09-29	10.0000	10.2700	10.0000	10.2700	+5.010%	21	116	-60.662%
2025-09-26	9.7800	9.7800	9.7800	9.7800	-5.962%	10	116	-58.691%
2025-09-25	10.9000	10.9000	10.4000	10.4000	-5.455%	34	106	-61.154%
2025-09-24	11.0000	11.0000	11.0000	11.0000	-7.563%	2	77	-63.273%
2025-09-22	11.4000	12.0000	11.4000	11.9000	+4.294%	16	78	-66.050%
2025-09-19	11.0000	11.4300	11.0000	11.4100	+4.679%	11	75	-64.592%
2025-09-18	10.6700	11.0000	10.0700	10.9000	-20.727%	31	64	-62.936%
2025-09-12	13.7500	13.7500	13.7500	13.7500	-2.689%	11	44	-70.618%
2025-09-09	14.1300	14.1300	14.1300	14.1300	+0.213%	2	33	-71.408%
2025-09-08	14.1500	14.2700	14.1000	14.1000	-1.399%	11	34	-71.348%
2025-09-05	14.3000	14.3000	14.3000	14.3000	+1.779%	1	25	-71.748%
2025-09-04	14.0500	14.0500	14.0500	14.0500	-3.103%	20	24	-71.246%
2025-09-02	14.5000	14.5000	14.5000	14.5000	+2.619%	1	15	-72.138%
2025-08-27	14.1300	14.1300	14.1300	14.1300	-0.212%	2	15	-71.408%
2025-08-25	14.0000	14.1600	14.0000	14.1600	-5.474%	3	13	-71.469%
2025-08-20	14.9800	14.9800	14.9800	14.9800	+10.554%	5	10	-73.031%
2025-08-19	13.5500	13.5500	13.5500	13.5500	0.000%	5	5	-70.185%