Dark

INTC20271217P40
INTC Dec 17 2027 40.00 Put (INTC271217P00040000)
option OPRA

EOD

Sep 2, 2026

2.42-0.412%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.4300	2.5000	2.4200	2.4200	-0.412%	3	8,723	0.000%
2026-09-01	2.6100	2.6500	2.4300	2.4300	-5.078%	17	8,723	-0.412%
2026-08-31	2.5500	2.6100	2.5000	2.5600	-2.662%	51	8,735	-5.469%
2026-08-28	2.6700	2.6700	2.6300	2.6300	0.000%	7	8,764	-7.985%
2026-08-27	2.8500	2.8500	2.6000	2.6300	-12.914%	51	8,758	-7.985%
2026-08-25	3.0000	3.0500	2.9500	3.0200	-7.077%	16	8,755	-19.868%
2026-08-24	3.1000	3.2500	3.1000	3.2500	+11.301%	2	8,759	-25.538%
2026-08-20	3.0300	3.0300	2.9100	2.9200	-2.667%	4	8,757	-17.123%
2026-08-19	2.9300	3.1000	2.9300	3.0000	+2.389%	40	8,759	-19.333%
2026-08-18	3.0200	3.0700	2.8700	2.9300	+1.034%	127	8,764	-17.406%
2026-08-17	2.9700	2.9800	2.8900	2.9000	-7.643%	109	8,801	-16.552%
2026-08-14	3.2000	3.2000	3.1400	3.1400	+8.651%	2	8,697	-22.930%
2026-08-13	3.0600	3.0600	2.8900	2.8900	-8.254%	9	8,697	-16.263%
2026-08-12	2.9100	3.1500	2.9100	3.1500	-10.000%	8	8,697	-23.175%
2026-08-11	3.7600	3.7600	3.5000	3.5000	-6.667%	94	8,689	-30.857%
2026-08-10	3.9700	3.9700	3.7500	3.7500	-2.597%	5	8,692	-35.467%
2026-08-07	4.0000	4.0000	3.8500	3.8500	-7.229%	7	8,691	-37.143%
2026-08-06	4.1500	4.1500	4.1500	4.1500	+0.484%	1	8,691	-41.687%
2026-08-05	4.3500	4.3500	4.1200	4.1300	-3.953%	53	8,691	-41.404%
2026-08-04	4.6500	4.6500	4.2500	4.3000	-10.788%	5	8,688	-43.721%
2026-08-03	4.8200	4.8200	4.8200	4.8200	+7.111%	1	8,693	-49.793%
2026-07-31	4.5200	4.5200	4.5000	4.5000	-3.226%	4	8,694	-46.222%
2026-07-30	4.7100	4.7100	4.6500	4.6500	-15.608%	4	8,690	-47.957%
2026-07-29	5.2200	5.5100	5.2200	5.5100	+4.952%	2	8,688	-56.080%
2026-07-28	5.2000	5.4500	5.0500	5.2500	+14.130%	11	8,686	-53.905%
2026-07-24	4.6000	4.6000	4.6000	4.6000	-4.366%	13	8,680	-47.391%
2026-07-23	4.8100	4.8100	4.8100	4.8100	-0.825%	1	8,667	-49.688%
2026-07-21	4.8500	4.8500	4.8500	4.8500	-3.000%	2	8,668	-50.103%
2026-07-20	4.9700	5.0000	4.9700	5.0000	-7.407%	12	8,668	-51.600%
2026-07-17	5.4000	5.4000	5.4000	5.4000	+8.000%	1	8,670	-55.185%
2026-07-16	4.8500	5.0000	4.8500	5.0000	+5.263%	16	8,671	-51.600%
2026-07-15	4.2800	4.7500	4.2800	4.7500	+6.742%	96	8,659	-49.053%
2026-07-14	4.4500	4.4500	4.4000	4.4500	-3.261%	39	8,748	-45.618%
2026-07-13	4.6000	4.6000	4.6000	4.6000	+3.371%	3	8,746	-47.391%
2026-07-10	4.5000	4.5000	4.4500	4.4500	-2.198%	51	8,749	-45.618%
2026-07-07	4.5000	4.6000	4.5000	4.5500	+18.182%	30	8,722	-46.813%
2026-07-02	3.7000	3.8500	3.7000	3.8500	+7.542%	3	8,720	-37.143%
2026-07-01	3.6200	3.6400	3.5000	3.5800	-3.763%	23	8,720	-32.402%
2026-06-29	3.8200	3.9500	3.7200	3.7200	-1.587%	8	8,720	-34.946%
2026-06-26	3.9200	3.9400	3.6000	3.7800	+2.717%	33	8,724	-35.979%
2026-06-25	4.0500	4.0500	3.6800	3.6800	+0.822%	21	8,718	-34.239%
2026-06-24	3.7000	3.7700	3.6100	3.6500	+5.187%	21	8,719	-33.699%
2026-06-23	3.4900	3.4900	3.4700	3.4700	+3.892%	8	8,726	-30.259%
2026-06-18	3.5000	3.5000	3.3400	3.3400	-14.359%	3	8,718	-27.545%
2026-06-17	3.9000	3.9000	3.9000	3.9000	+5.978%	1	8,718	-37.949%
2026-06-16	3.6800	3.6800	3.6800	3.6800	+6.977%	1	8,718	-34.239%
2026-06-15	3.4400	3.4400	3.4400	3.4400	-5.753%	1	8,719	-29.651%
2026-06-12	3.6500	3.6500	3.6500	3.6500	-5.685%	1	8,720	-33.699%
2026-06-11	3.8500	3.8700	3.8500	3.8700	-2.519%	7	8,721	-37.468%
2026-06-10	3.9500	4.0000	3.9500	3.9700	-6.147%	17	8,722	-39.043%
2026-06-09	4.2000	4.2300	4.2000	4.2300	+17.500%	2	8,734	-42.790%
2026-06-08	3.8200	3.8200	3.5700	3.6000	-12.195%	16	8,732	-32.778%
2026-06-05	3.8500	4.1000	3.8500	4.1000	+16.477%	89	8,737	-40.976%
2026-06-03	3.5300	3.5300	3.5200	3.5200	-6.133%	7	8,814	-31.250%
2026-06-02	3.7500	3.7500	3.7500	3.7500	+4.167%	5	8,819	-35.467%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+7.463%	11	8,819	-32.778%
2026-05-29	3.0000	3.3500	3.0000	3.3500	+6.349%	5	8,808	-27.761%
2026-05-27	3.1500	3.1500	3.1500	3.1500	+7.143%	10	8,805	-23.175%
2026-05-26	2.9400	2.9400	2.9400	2.9400	-5.769%	1	8,805	-17.687%
2026-05-22	3.0600	3.1200	3.0200	3.1200	-0.319%	6	8,804	-22.436%
2026-05-21	3.1000	3.1500	3.1000	3.1300	-4.863%	4	8,802	-22.684%
2026-05-20	3.1500	3.2900	2.7800	3.2900	-3.235%	117	8,802	-26.444%
2026-05-19	3.6000	3.6500	3.4000	3.4000	-0.875%	226	8,797	-28.824%
2026-05-18	3.6400	3.6600	3.4300	3.4300	-6.027%	76	8,797	-29.446%
2026-05-15	3.4000	3.6800	3.4000	3.6500	+8.309%	42	8,797	-33.699%
2026-05-14	3.3700	3.3700	3.3700	3.3700	-5.070%	1	8,780	-28.190%
2026-05-12	3.5500	3.5500	3.5500	3.5500	+2.899%	25	8,780	-31.831%
2026-05-11	3.3600	3.5400	3.3600	3.4500	-2.266%	27	8,780	-29.855%
2026-05-08	3.4500	3.5500	3.2000	3.5300	+0.857%	56	8,812	-31.445%
2026-05-07	3.5000	3.5000	3.5000	3.5000	+0.575%	1	8,818	-30.857%
2026-05-06	3.7000	3.8300	3.4300	3.4800	-5.435%	68	8,818	-30.460%
2026-05-05	3.3400	3.6800	3.3400	3.6800	-1.867%	46	8,844	-34.239%
2026-05-01	3.7500	3.8000	3.6100	3.7500	-1.316%	32	8,870	-35.467%
2026-04-30	3.4000	3.9700	3.4000	3.8000	-2.062%	26	8,870	-36.316%
2026-04-29	3.9500	3.9500	3.8500	3.8800	-12.809%	82	8,882	-37.629%
2026-04-28	4.6500	4.6500	4.4000	4.4500	+0.225%	19	8,870	-45.618%
2026-04-27	4.4100	4.5500	4.1900	4.4400	-1.770%	122	8,863	-45.495%
2026-04-24	4.3500	4.8000	4.3000	4.5200	-21.117%	375	8,883	-46.460%
2026-04-23	5.7700	5.8500	5.6500	5.7300	-4.500%	55	9,103	-57.766%
2026-04-22	5.2400	6.0000	5.2400	6.0000	+3.448%	14	9,101	-59.667%
2026-04-21	5.7700	5.8700	5.7500	5.8000	-1.695%	13	9,088	-58.276%
2026-04-20	5.9200	5.9200	5.8300	5.9000	+3.509%	5	9,088	-58.983%
2026-04-17	5.2900	5.7000	5.2900	5.7000	-1.042%	12	9,085	-57.544%
2026-04-16	5.9400	5.9400	5.7600	5.7600	-7.840%	11	9,087	-57.986%
2026-04-15	6.1200	6.2500	6.0500	6.2500	-2.496%	3	9,094	-61.280%
2026-04-14	6.2000	6.5600	5.9000	6.4100	+3.387%	19	9,093	-62.246%
2026-04-13	6.5500	6.5500	6.1200	6.2000	-3.427%	362	9,076	-60.968%
2026-04-10	7.1200	7.1200	6.2500	6.4200	-4.889%	51	8,757	-62.305%
2026-04-09	6.7500	6.7500	6.7500	6.7500	-3.017%	1	8,804	-64.148%
2026-04-08	7.0000	7.0300	6.6200	6.9600	-12.453%	41	8,803	-65.230%
2026-04-07	8.0000	8.3500	7.9000	7.9500	-10.169%	6	8,794	-69.560%
2026-04-06	8.3500	8.8500	8.2500	8.8500	+4.734%	76	8,793	-72.655%
2026-04-02	8.3700	8.5000	8.3700	8.4500	-1.744%	11	8,825	-71.361%
2026-04-01	9.0000	9.0000	8.4500	8.6000	-13.828%	40	8,825	-71.860%
2026-03-31	10.1000	10.1000	9.9800	9.9800	+0.302%	2	8,859	-75.752%
2026-03-30	9.9400	9.9500	9.9400	9.9500	-0.301%	178	8,858	-75.678%
2026-03-27	9.6800	9.9800	9.6800	9.9800	+14.057%	16	8,859	-75.752%
2026-03-26	8.7500	8.7500	8.7500	8.7500	+0.575%	48	8,849	-72.343%
2026-03-25	8.5700	8.7700	8.5700	8.7000	-10.402%	6	8,801	-72.184%
2026-03-24	9.7000	9.7700	9.7000	9.7100	+3.629%	73	8,799	-75.077%
2026-03-23	9.4300	9.4300	9.3700	9.3700	-3.102%	2	8,825	-74.173%
2026-03-20	9.2600	9.6700	9.2600	9.6700	+4.881%	3	8,825	-74.974%
2026-03-19	9.8200	9.8200	9.2200	9.2200	-3.657%	3	8,823	-73.753%
2026-03-18	9.4500	9.6200	9.4500	9.5700	-1.442%	13	8,822	-74.713%
2026-03-17	9.0800	9.7100	9.0800	9.7100	+10.845%	15	8,833	-75.077%
2026-03-16	8.9400	8.9400	8.6900	8.7600	-6.210%	3	8,833	-72.374%
2026-03-13	9.5500	9.6000	9.3400	9.3400	+0.215%	8	8,833	-74.090%
2026-03-12	8.7700	9.3200	8.7700	9.3200	+9.006%	4	8,825	-74.034%
2026-03-11	8.8000	8.8000	8.5500	8.5500	-3.933%	2	8,821	-71.696%
2026-03-10	9.4800	9.4800	8.7400	8.9000	-8.247%	6	8,821	-72.809%
2026-03-09	9.7000	9.7000	9.7000	9.7000	+0.622%	1	8,822	-75.052%
2026-03-06	9.6200	9.6400	9.6200	9.6400	+3.656%	5	8,823	-74.896%
2026-03-04	9.6400	10.1000	9.3000	9.3000	-7.000%	64	8,818	-73.978%
2026-03-03	9.9500	10.0000	9.8400	10.0000	+3.413%	139	8,825	-75.800%
2026-03-02	9.5500	9.6700	9.5500	9.6700	+2.328%	4	8,824	-74.974%
2026-02-27	9.4900	9.4900	9.4500	9.4500	+1.070%	10	8,828	-74.392%
2026-02-26	8.9500	9.3500	8.9500	9.3500	+1.630%	4	8,833	-74.118%
2026-02-25	9.2000	9.2000	9.2000	9.2000	+1.099%	46	8,829	-73.696%
2026-02-24	9.3000	9.3000	9.1000	9.1000	-9.000%	3	8,829	-73.407%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+2.669%	30	8,829	-75.800%
2026-02-20	9.9500	10.0500	9.7100	9.7400	+1.990%	36	8,814	-75.154%
2026-02-19	8.4000	9.7500	8.4000	9.5500	+2.688%	350	8,792	-74.660%
2026-02-18	9.3000	9.3000	9.3000	9.3000	0.000%	77	8,450	-73.978%
2026-02-17	9.3500	9.4000	9.1800	9.3000	+1.418%	3,707	8,373	-73.978%
2026-02-12	8.8400	9.2500	8.8000	9.1700	+2.344%	6	6,354	-73.610%
2026-02-11	8.9600	8.9600	8.9600	8.9600	-2.925%	5	6,351	-72.991%
2026-02-10	9.1900	9.2300	9.1800	9.2300	+11.879%	7	6,346	-73.781%
2026-02-09	8.6100	8.6100	8.2500	8.2500	-4.403%	30	6,349	-70.667%
2026-02-05	8.6300	8.6300	8.6300	8.6300	-3.359%	1	6,319	-71.958%
2026-02-04	8.4300	8.9300	8.4300	8.9300	+7.461%	3	6,320	-72.900%
2026-02-03	8.2500	8.3100	8.2500	8.3100	-3.260%	3	6,319	-70.878%
2026-02-02	8.5900	8.5900	8.5900	8.5900	-4.343%	1	6,322	-71.828%
2026-01-30	8.5800	8.9800	8.5800	8.9800	+5.647%	11	6,321	-73.051%
2026-01-29	8.9500	8.9500	8.5000	8.5000	+0.711%	9	6,322	-71.529%
2026-01-28	8.4300	8.4400	7.5600	8.4400	-8.757%	26	6,328	-71.327%
2026-01-27	9.2500	9.3000	9.2500	9.2500	-4.343%	8	6,314	-73.838%
2026-01-26	9.3800	9.6700	9.2700	9.6700	+9.886%	19	6,306	-74.974%
2026-01-23	8.4000	8.8000	8.4000	8.8000	+19.565%	506	6,288	-72.500%
2026-01-22	7.4900	7.5500	7.3500	7.3600	-0.809%	48	6,735	-67.120%
2026-01-21	7.8000	7.8000	7.2500	7.4200	-12.706%	62	6,775	-67.385%
2026-01-20	8.5000	8.5000	8.4900	8.5000	-0.585%	80	6,747	-71.529%
2026-01-16	8.2500	8.5500	8.2500	8.5500	+1.786%	560	6,237	-71.696%
2026-01-15	8.4000	8.4000	8.4000	8.4000	-1.176%	1	6,237	-71.190%
2026-01-14	8.4000	8.5000	8.4000	8.5000	-3.079%	3	6,236	-71.529%
2026-01-13	8.9000	8.9500	8.6900	8.7700	-4.881%	7	6,236	-72.406%
2026-01-12	9.2000	9.2500	9.2000	9.2200	-0.324%	7	6,240	-73.753%
2026-01-09	9.8500	9.8500	9.1500	9.2500	-7.500%	23	6,243	-73.838%
2026-01-08	10.0500	10.2000	10.0000	10.0000	+3.093%	9	6,245	-75.800%
2026-01-07	10.0500	10.0500	9.3800	9.7000	-7.088%	22	6,247	-75.052%
2026-01-06	10.8000	10.8000	10.4400	10.4400	-0.666%	3	6,242	-76.820%
2026-01-02	10.5600	10.5900	10.5000	10.5100	-10.553%	32	6,243	-76.974%
2025-12-24	11.7500	11.7500	11.7500	11.7500	+4.911%	2	6,235	-79.404%
2025-12-22	11.4400	11.4400	11.2000	11.2000	-4.681%	21	6,215	-78.393%
2025-12-18	11.7500	11.8000	11.7000	11.7500	+3.890%	2,459	6,215	-79.404%
2025-12-16	11.3000	11.3200	11.2800	11.3100	-2.500%	5	3,901	-78.603%
2025-12-15	11.1500	11.6500	11.1500	11.6000	+6.618%	13	3,902	-79.138%
2025-12-11	10.8200	10.8900	10.8200	10.8800	+4.615%	32	3,895	-77.757%
2025-12-09	10.4000	10.4000	10.4000	10.4000	-0.096%	1	3,879	-76.731%
2025-12-08	10.1300	11.2000	10.1300	10.4100	+3.582%	57	3,879	-76.753%
2025-12-05	9.9400	10.0500	9.9000	10.0500	-3.643%	6	3,881	-75.920%
2025-12-04	10.1000	10.4300	10.1000	10.4300	+5.888%	6	3,880	-76.798%
2025-12-03	9.6800	9.8500	9.6800	9.8500	+2.178%	2	3,884	-75.431%
2025-12-02	10.3000	10.3000	9.4000	9.6400	-7.308%	16	3,885	-74.896%
2025-12-01	10.4000	10.4000	10.4000	10.4000	-0.952%	2	3,884	-76.731%
2025-11-28	10.4700	10.5000	10.4700	10.5000	-17.323%	5	3,884	-76.952%
2025-11-20	12.3500	12.7000	12.3500	12.7000	+3.673%	3,001	3,884	-80.945%
2025-11-14	12.2500	12.2500	12.2500	12.2500	-3.922%	2	883	-80.245%
2025-11-13	12.7500	12.7500	12.7500	12.7500	+6.695%	10	883	-81.020%
2025-11-07	11.3000	11.9500	11.3000	11.9500	+1.271%	16	883	-79.749%
2025-11-06	11.5500	11.8000	11.5500	11.8000	+7.763%	3	882	-79.492%
2025-10-30	10.8000	10.9500	10.6500	10.9500	+2.817%	105	881	-77.900%
2025-10-29	10.6500	10.6500	10.5500	10.6500	+1.914%	674	813	-77.277%
2025-10-28	10.5400	10.6000	10.4000	10.4500	-2.336%	75	170	-76.842%
2025-10-27	10.8000	11.0300	10.7000	10.7000	-4.464%	22	218	-77.383%
2025-10-24	10.6800	11.2000	10.6800	11.2000	-0.444%	13	218	-78.393%
2025-10-23	11.2500	11.2500	11.2500	11.2500	-2.597%	10	227	-78.489%
2025-10-20	11.5000	11.5500	11.5000	11.5500	-5.637%	7	227	-79.048%
2025-10-17	12.2200	12.2400	12.2200	12.2400	+2.000%	8	224	-80.229%
2025-10-15	12.0000	12.0000	12.0000	12.0000	-0.498%	7	232	-79.833%
2025-10-14	11.9800	12.0600	11.9800	12.0600	+2.203%	6	236	-79.934%
2025-10-13	10.6600	11.9000	10.6600	11.8000	-3.673%	31	241	-79.492%
2025-10-10	11.7000	12.2500	11.7000	12.2500	+7.268%	53	211	-80.245%
2025-10-09	11.2000	11.4200	11.2000	11.4200	-1.126%	43	172	-78.809%
2025-10-08	11.5500	11.5500	11.5500	11.5500	+3.309%	25	166	-79.048%
2025-10-03	11.1800	11.1800	11.1700	11.1800	-1.062%	80	161	-78.354%
2025-10-02	11.3500	11.3500	11.3000	11.3000	-7.377%	2	81	-78.584%
2025-09-29	12.2000	12.2000	12.2000	12.2000	+2.521%	9	79	-80.164%
2025-09-26	12.0500	12.0500	11.9000	11.9000	-13.768%	50	74	-79.664%
2025-09-23	13.8000	13.8000	13.8000	13.8000	+1.099%	24	24	-82.464%
2025-09-22	13.6500	13.6500	13.6500	13.6500	-1.087%	1	0	-82.271%
2025-09-19	13.8000	13.8000	13.8000	13.8000	0.000%	1	0	-82.464%