Dark

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

EOD

Sep 2, 2026

1.85-6.091%(-0.12)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.8900	1.8900	1.8400	1.8500	-6.091%	106	1,781	0.000%
2026-09-01	2.0500	2.0500	1.9600	1.9700	+0.510%	13	1,795	-6.091%
2026-08-31	1.9700	1.9700	1.9600	1.9600	-6.220%	3	1,785	-5.612%
2026-08-28	2.0000	2.1400	2.0000	2.0900	-3.241%	113	1,785	-11.483%
2026-08-27	2.1800	2.1800	2.1600	2.1600	-10.744%	4	1,751	-14.352%
2026-08-26	2.4200	2.4200	2.4200	2.4200	-3.200%	2	1,749	-23.554%
2026-08-24	2.5100	2.5100	2.5000	2.5000	+6.838%	2	1,747	-26.000%
2026-08-19	2.4400	2.4500	2.3400	2.3400	-2.905%	13	1,747	-20.940%
2026-08-13	2.4100	2.4100	2.4100	2.4100	-15.439%	1	1,745	-23.237%
2026-08-11	3.1100	3.1100	2.8000	2.8500	-6.557%	164	1,745	-35.088%
2026-08-10	3.4500	3.4500	2.7500	3.0500	-7.855%	159	1,746	-39.344%
2026-08-07	3.1600	3.5000	3.1300	3.3100	-4.058%	40	1,645	-44.109%
2026-08-06	3.4500	3.4500	3.4500	3.4500	-10.390%	2	1,626	-46.377%
2026-08-03	3.8500	3.8500	3.8500	3.8500	-1.282%	5	1,624	-51.948%
2026-07-30	3.9000	3.9000	3.9000	3.9000	0.000%	1	1,619	-52.564%
2026-07-27	3.9000	3.9000	3.9000	3.9000	+1.299%	1	1,619	-52.564%
2026-07-24	3.5200	3.8500	3.5200	3.8500	-1.282%	5	1,618	-51.948%
2026-07-23	3.9500	3.9500	3.9000	3.9000	0.000%	292	1,616	-52.564%
2026-07-22	3.8500	3.9000	3.8500	3.9000	+1.299%	6	1,550	-52.564%
2026-07-21	3.8500	3.8500	3.8500	3.8500	-4.703%	50	1,547	-51.948%
2026-07-16	4.0400	4.0400	4.0400	4.0400	+10.082%	1	1,510	-54.208%
2026-07-10	3.7500	3.7500	3.6500	3.6700	-2.910%	51	1,510	-49.591%
2026-07-09	3.7800	3.7800	3.7800	3.7800	-6.667%	2	1,498	-51.058%
2026-07-08	4.0500	4.0500	4.0500	4.0500	+2.532%	1	1,498	-54.321%
2026-07-07	3.9100	3.9500	3.9100	3.9500	+14.493%	2	1,498	-53.165%
2026-07-06	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,496	-46.377%
2026-07-02	3.1700	3.4500	3.1700	3.4500	+13.115%	57	1,518	-46.377%
2026-07-01	3.0500	3.0500	3.0000	3.0500	+8.929%	26	1,518	-39.344%
2026-06-30	2.9000	2.9000	2.7000	2.8000	-15.152%	51	1,528	-33.929%
2026-06-29	3.3000	3.3000	3.3000	3.3000	+4.430%	30	1,479	-43.939%
2026-06-26	3.1600	3.1600	3.1600	3.1600	-1.250%	1	1,479	-41.456%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+18.519%	1	1,479	-42.188%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-9.699%	1	1,480	-31.481%
2026-06-23	3.1200	3.1200	2.9900	2.9900	+2.048%	3	1,480	-38.127%
2026-06-18	2.8800	2.9300	2.8800	2.9300	-5.178%	3	1,482	-36.860%
2026-06-17	3.1500	3.1500	3.0700	3.0900	-3.738%	14	1,482	-40.129%
2026-06-16	3.2100	3.2100	3.2100	3.2100	-2.432%	2	1,482	-42.368%
2026-06-10	3.3000	3.3000	3.2900	3.2900	-5.731%	2	1,482	-43.769%
2026-06-09	3.1500	3.5000	3.0000	3.4900	+13.312%	10	1,482	-46.991%
2026-06-08	3.0300	3.0800	3.0300	3.0800	-5.231%	10	1,482	-39.935%
2026-06-05	3.1900	3.2500	3.1900	3.2500	+10.544%	10	1,472	-43.077%
2026-06-04	2.9000	2.9400	2.9000	2.9400	-5.161%	7	1,470	-37.075%
2026-06-02	3.6600	3.6600	3.1000	3.1000	+6.897%	2	1,464	-40.323%
2026-06-01	2.9000	2.9000	2.9000	2.9000	+5.072%	2	1,465	-36.207%
2026-05-29	2.5900	2.7600	2.5900	2.7600	+10.400%	3	1,465	-32.971%
2026-05-26	2.5000	2.5000	2.5000	2.5000	-2.344%	2	1,465	-26.000%
2026-05-22	2.9000	2.9000	2.4300	2.5600	-0.775%	111	1,465	-27.734%
2026-05-21	2.5700	2.6400	2.5700	2.5800	-1.901%	90	1,467	-28.295%
2026-05-20	3.0600	3.0600	2.6300	2.6300	-14.052%	23	1,467	-29.658%
2026-05-19	3.0500	3.0600	2.7600	3.0600	+11.679%	113	1,327	-39.542%
2026-05-18	2.7100	2.9100	2.7100	2.7400	-10.749%	15	1,327	-32.482%
2026-05-15	2.9800	3.0800	2.9800	3.0700	+0.987%	16	1,327	-39.739%
2026-05-14	3.0400	3.0400	3.0400	3.0400	+5.190%	1	1,324	-39.145%
2026-05-13	2.7800	2.9300	2.7800	2.8900	-2.365%	10	1,322	-35.986%
2026-05-12	2.0000	3.4600	2.0000	2.9600	-5.128%	20	1,322	-37.500%
2026-05-11	2.9800	3.1200	2.7900	3.1200	+4.000%	223	1,322	-40.705%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-0.332%	1	1,220	-38.333%
2026-05-06	2.9500	3.0100	2.9300	3.0100	+0.333%	3	1,220	-38.538%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-1.639%	5	1,220	-38.333%
2026-05-04	3.1000	3.1100	3.0300	3.0500	-2.556%	14	1,225	-39.344%
2026-05-01	3.1600	3.1600	3.1300	3.1300	-0.635%	12	1,248	-40.895%
2026-04-30	3.1500	3.1500	3.1500	3.1500	-0.943%	2	1,248	-41.270%
2026-04-29	3.6300	3.6300	3.1600	3.1800	-14.286%	14	1,248	-41.824%
2026-04-28	3.7100	3.7100	3.7100	3.7100	+3.056%	1	1,254	-50.135%
2026-04-24	3.2500	3.8500	3.2500	3.6000	-24.843%	37	1,254	-48.611%
2026-04-23	5.4000	5.4000	4.7900	4.7900	-3.815%	5	1,271	-61.378%
2026-04-22	4.9700	5.0300	4.8800	4.9800	+2.469%	25	1,276	-62.851%
2026-04-20	4.8700	4.8700	4.8600	4.8600	+5.882%	5	1,297	-61.934%
2026-04-17	4.5900	4.6400	4.5900	4.5900	-4.574%	7	1,297	-59.695%
2026-04-16	4.9000	4.9400	4.7700	4.8100	-5.686%	11	1,302	-61.538%
2026-04-15	5.1200	5.1500	5.1000	5.1000	-6.422%	17	1,302	-63.725%
2026-04-14	5.3200	5.4500	5.3200	5.4500	+4.808%	12	1,302	-66.055%
2026-04-13	5.4000	5.4000	5.0100	5.2000	-4.587%	993	1,303	-64.423%
2026-04-10	5.4500	5.4500	5.4500	5.4500	+0.926%	1	1,892	-66.055%
2026-04-09	5.3700	5.7000	5.3700	5.4000	-6.087%	25	1,892	-65.741%
2026-04-08	6.0000	6.0500	5.7200	5.7500	-12.879%	29	1,907	-67.826%
2026-04-07	6.6400	6.6400	6.2000	6.6000	-2.798%	9	1,930	-71.970%
2026-04-06	6.8000	6.8000	6.7900	6.7900	-6.859%	3	1,923	-72.754%
2026-04-02	7.3500	7.3500	7.2900	7.2900	+2.388%	12	1,914	-74.623%
2026-04-01	7.5000	7.5000	7.1200	7.1200	-16.725%	2	1,914	-74.017%
2026-03-31	8.5500	8.5500	8.5500	8.5500	+21.795%	1	1,916	-78.363%
2026-03-25	7.0200	7.0200	7.0200	7.0200	-7.388%	1	1,916	-73.647%
2026-03-23	7.1200	7.5800	7.1200	7.5800	-2.194%	3	1,916	-75.594%
2026-03-20	7.7500	7.7500	7.7500	7.7500	-0.641%	1	1,916	-76.129%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+4.980%	1	1,917	-76.282%
2026-03-12	7.3400	7.4300	7.3400	7.4300	+4.944%	4	1,918	-75.101%
2026-03-11	7.0800	7.0800	7.0800	7.0800	-3.935%	1	1,916	-73.870%
2026-03-10	7.3700	7.3700	7.3700	7.3700	-9.792%	1	1,915	-74.898%
2026-03-09	7.9000	8.1700	7.9000	8.1700	+0.616%	991	1,916	-77.356%
2026-03-06	8.1000	8.1200	8.1000	8.1200	+1.882%	2	1,443	-77.217%
2026-03-05	8.0200	8.0200	7.9700	7.9700	-1.239%	3	1,441	-76.788%
2026-03-04	8.2500	8.2500	8.0700	8.0700	+3.065%	3	1,440	-77.076%
2026-02-27	7.8300	7.8300	7.8300	7.8300	-0.128%	3	1,442	-76.373%
2026-02-26	7.8400	7.8400	7.8400	7.8400	+3.841%	2	1,442	-76.403%
2026-02-25	7.7000	7.7000	7.5500	7.5500	-7.927%	41	1,399	-75.497%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+4.725%	1	1,399	-77.439%
2026-02-17	7.8300	7.8300	7.8300	7.8300	+4.679%	1	1,399	-76.373%
2026-02-13	7.4900	7.4900	7.4800	7.4800	+4.178%	6	1,396	-75.267%
2026-02-12	7.1800	7.1800	7.1800	7.1800	-3.753%	1	1,396	-74.234%
2026-02-11	7.4600	7.4600	7.4600	7.4600	-1.842%	1	1,395	-75.201%
2026-02-10	7.4000	7.6000	7.4000	7.6000	+17.103%	6	1,394	-75.658%
2026-02-06	6.4900	6.4900	6.4900	6.4900	-12.416%	1	1,394	-71.495%
2026-02-04	7.2300	7.4100	7.2300	7.4100	+2.917%	6	1,393	-75.034%
2026-01-30	7.2000	7.2000	7.2000	7.2000	+1.839%	5	1,387	-74.306%
2026-01-29	7.0700	7.0700	7.0700	7.0700	+4.896%	6	1,382	-73.833%
2026-01-28	6.9500	6.9500	6.7400	6.7400	-12.468%	5	1,377	-72.552%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+0.654%	1	1,374	-75.974%
2026-01-26	7.6500	7.6500	7.6500	7.6500	+2.823%	1	1,373	-75.817%
2026-01-23	7.0000	7.4400	6.9800	7.4400	+24.000%	56	1,373	-75.134%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-2.121%	1	1,328	-69.167%
2026-01-21	6.0800	6.3000	6.0800	6.1300	-12.178%	27	1,328	-69.821%
2026-01-20	6.7000	7.0200	6.6700	6.9800	-4.121%	40	1,303	-73.496%
2026-01-13	7.5000	7.5000	7.2500	7.2800	-4.587%	5	1,291	-74.588%
2026-01-12	7.6300	7.6300	7.6300	7.6300	+1.733%	4	1,294	-75.754%
2026-01-09	7.5100	7.5100	7.5000	7.5000	-6.250%	5	1,294	-75.333%
2026-01-07	8.0000	8.0000	8.0000	8.0000	-10.011%	4	1,294	-76.875%
2025-12-30	9.1200	9.1200	8.8900	8.8900	-6.911%	20	1,298	-79.190%
2025-12-29	9.6700	9.9000	9.4400	9.5500	-1.951%	26	1,288	-80.628%
2025-12-24	9.7500	9.8000	9.7200	9.7400	+1.458%	5	1,293	-81.006%
2025-12-23	9.6000	9.6000	9.6000	9.6000	0.000%	1	1,293	-80.729%
2025-12-22	9.6000	9.6000	9.6000	9.6000	-3.518%	1	1,294	-80.729%
2025-12-18	9.9500	10.1500	9.9500	9.9500	0.000%	119	1,294	-81.407%
2025-12-17	9.9500	9.9500	9.9500	9.9500	+3.646%	3	1,254	-81.407%
2025-12-16	9.4500	9.6300	9.4500	9.6000	+0.840%	620	1,251	-80.729%
2025-12-15	9.6500	9.6500	9.5200	9.5200	-0.833%	61	796	-80.567%
2025-12-12	9.6000	9.6000	9.6000	9.6000	+5.495%	1	765	-80.729%
2025-12-11	9.0700	9.1400	9.0000	9.1000	+3.881%	92	764	-79.670%
2025-12-10	8.6600	8.8000	8.6600	8.7600	+1.742%	11	764	-78.881%
2025-12-09	8.7000	8.7000	8.6100	8.6100	-2.159%	2	759	-78.513%
2025-12-08	8.3700	8.8000	8.3700	8.8000	+7.317%	68	760	-78.977%
2025-12-05	8.4500	8.4500	8.2000	8.2000	-5.747%	20	731	-77.439%
2025-12-04	8.7500	8.7500	8.7000	8.7000	+7.407%	2	728	-78.736%
2025-12-03	7.9100	8.1000	7.9100	8.1000	+2.402%	2	730	-77.160%
2025-12-02	8.0100	8.0100	7.9100	7.9100	-9.600%	2	728	-76.612%
2025-11-28	8.9000	8.9000	8.7500	8.7500	-7.895%	6	727	-78.857%
2025-11-26	9.5000	9.5000	9.5000	9.5000	-11.546%	500	754	-80.526%
2025-11-20	9.9800	10.7400	9.9800	10.7400	+3.269%	59	754	-82.775%
2025-11-13	9.9800	10.4200	9.9800	10.4000	+6.667%	9	803	-82.212%
2025-11-11	9.8000	9.8000	9.7500	9.7500	-2.207%	2	800	-81.026%
2025-11-07	9.9700	9.9700	9.9700	9.9700	-0.796%	1	800	-81.444%
2025-11-06	10.0500	10.0500	10.0500	10.0500	+4.361%	1	800	-81.592%
2025-11-05	9.6300	9.6300	9.6300	9.6300	-5.588%	1	800	-80.789%
2025-11-04	10.1000	10.2000	10.1000	10.2000	+7.368%	11	800	-81.863%
2025-11-03	9.5100	9.5100	9.4800	9.5000	+5.556%	5	784	-80.526%
2025-10-31	9.0000	9.0000	9.0000	9.0000	-1.854%	1	784	-79.444%
2025-10-30	9.0000	9.1700	9.0000	9.1700	+5.040%	4	783	-79.826%
2025-10-28	8.8000	8.8300	8.7300	8.7300	-4.276%	6	782	-78.809%
2025-10-27	9.2000	9.2000	9.1200	9.1200	-4.000%	4	783	-79.715%
2025-10-24	9.1000	9.5000	9.1000	9.5000	-2.062%	8	783	-80.526%
2025-10-23	9.7500	9.7500	9.7000	9.7000	-5.734%	29	781	-80.928%
2025-10-22	10.2000	10.6500	10.2000	10.2900	+5.000%	54	752	-82.021%
2025-10-21	9.7700	9.8000	9.7700	9.8000	+1.031%	4	701	-81.122%
2025-10-20	9.7000	9.7500	9.7000	9.7000	-4.995%	61	701	-80.928%
2025-10-17	10.4500	10.4500	10.1000	10.2100	+2.100%	511	662	-81.881%
2025-10-15	10.0000	10.0000	10.0000	10.0000	-4.489%	20	313	-81.500%
2025-10-14	10.4700	10.4700	10.4700	10.4700	+1.062%	1	313	-82.330%
2025-10-10	10.3600	10.3600	10.3600	10.3600	+10.213%	1	312	-82.143%
2025-10-09	9.5100	9.5200	9.3500	9.4000	-1.571%	28	313	-80.319%
2025-10-08	9.5800	9.6500	9.5100	9.5500	+1.812%	22	310	-80.628%
2025-10-07	9.3000	9.8300	9.3000	9.3800	-1.780%	34	325	-80.277%
2025-10-06	9.5500	9.5500	9.5500	9.5500	+0.845%	4	330	-80.628%
2025-10-03	9.4500	9.4700	9.4500	9.4700	+1.283%	9	328	-80.465%
2025-10-02	9.4300	9.5000	9.2500	9.3500	-13.983%	305	319	-80.214%
2025-10-01	10.8700	10.8700	10.8700	10.8700	+3.131%	13	116	-82.981%
2025-09-30	10.5400	10.5400	10.5400	10.5400	+2.629%	13	129	-82.448%
2025-09-29	10.0000	10.2700	10.0000	10.2700	+5.010%	21	116	-81.986%
2025-09-26	9.7800	9.7800	9.7800	9.7800	-5.962%	10	116	-81.084%
2025-09-25	10.9000	10.9000	10.4000	10.4000	-5.455%	34	106	-82.212%
2025-09-24	11.0000	11.0000	11.0000	11.0000	-7.563%	2	77	-83.182%
2025-09-22	11.4000	12.0000	11.4000	11.9000	+4.294%	16	78	-84.454%
2025-09-19	11.0000	11.4300	11.0000	11.4100	+4.679%	11	75	-83.786%
2025-09-18	10.6700	11.0000	10.0700	10.9000	-20.727%	31	64	-83.028%
2025-09-12	13.7500	13.7500	13.7500	13.7500	-2.689%	11	44	-86.545%
2025-09-09	14.1300	14.1300	14.1300	14.1300	+0.213%	2	33	-86.907%
2025-09-08	14.1500	14.2700	14.1000	14.1000	-1.399%	11	34	-86.879%
2025-09-05	14.3000	14.3000	14.3000	14.3000	+1.779%	1	25	-87.063%
2025-09-04	14.0500	14.0500	14.0500	14.0500	-3.103%	20	24	-86.833%
2025-09-02	14.5000	14.5000	14.5000	14.5000	+2.619%	1	15	-87.241%
2025-08-27	14.1300	14.1300	14.1300	14.1300	-0.212%	2	15	-86.907%
2025-08-25	14.0000	14.1600	14.0000	14.1600	-5.474%	3	13	-86.935%
2025-08-20	14.9800	14.9800	14.9800	14.9800	+10.554%	5	10	-87.650%
2025-08-19	13.5500	13.5500	13.5500	13.5500	0.000%	5	5	-86.347%