Dark

INTC20271217P42
INTC Dec 17 2027 42.00 Put (INTC271217P00042000)
option OPRA

EOD

Jul 10, 2026

4.95-4.070%(-0.21)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	4.9500	4.9500	4.9500	4.9500	-4.070%	49	3,131	0.000%
2026-07-07	5.0500	5.2000	5.0500	5.1600	+17.007%	3	3,082	-4.070%
2026-07-06	4.4100	4.4100	4.4100	4.4100	+7.561%	1	3,082	+12.245%
2026-06-29	4.1000	4.1000	4.1000	4.1000	-1.679%	5	3,082	+20.732%
2026-06-26	4.2200	4.2200	4.1700	4.1700	+4.250%	2	3,082	+18.705%
2026-06-25	4.0000	4.0000	4.0000	4.0000	+7.239%	1	3,083	+23.750%
2026-06-18	3.7300	3.7300	3.7300	3.7300	-13.256%	1	3,084	+32.708%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+13.158%	4	3,084	+15.116%
2026-06-15	4.0000	4.0000	3.8000	3.8000	-9.739%	5	3,084	+30.263%
2026-06-12	3.8500	4.2100	3.8000	4.2100	-0.237%	530	3,084	+17.577%
2026-06-11	4.2200	4.2200	4.2200	4.2200	-5.169%	1	3,120	+17.299%
2026-06-10	4.5300	4.5300	4.4500	4.4500	+2.535%	2,001	3,120	+11.236%
2026-06-09	4.1000	4.3400	4.1000	4.3400	+3.333%	3	3,387	+14.055%
2026-06-08	4.0000	4.2000	4.0000	4.2000	+2.190%	13	3,385	+17.857%
2026-06-01	4.2000	4.2000	4.1100	4.1100	+17.094%	4	3,380	+20.438%
2026-05-28	3.5100	3.5100	3.5100	3.5100	+1.739%	1	3,378	+41.026%
2026-05-27	3.4500	3.4500	3.4500	3.4500	+2.071%	4	3,379	+43.478%
2026-05-26	3.3800	3.3800	3.3800	3.3800	+0.896%	1	3,383	+46.450%
2026-05-22	3.3800	3.3800	3.3500	3.3500	+3.077%	2	3,383	+47.761%
2026-05-21	3.2700	3.5000	3.2500	3.2500	-10.221%	10	3,382	+52.308%
2026-05-20	3.6000	3.6200	3.6000	3.6200	-4.485%	6	3,382	+36.740%
2026-05-19	3.8700	3.9700	3.5500	3.7900	-5.250%	252	3,267	+30.607%
2026-05-18	4.1200	4.1200	4.0000	4.0000	+3.359%	2	3,267	+23.750%
2026-05-15	3.8700	3.8700	3.8700	3.8700	-0.769%	3	3,267	+27.907%
2026-05-13	4.0000	4.0000	3.9000	3.9000	+2.632%	20	3,267	+26.923%
2026-05-11	3.8600	3.8600	3.8000	3.8000	+2.703%	2	3,277	+30.263%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-7.960%	3	3,278	+33.784%
2026-05-07	4.0500	4.1000	4.0200	4.0200	+3.077%	38	3,279	+23.134%
2026-05-06	3.8300	4.0000	3.7800	3.9000	-4.878%	118	3,298	+26.923%
2026-05-05	4.1500	4.1500	3.9000	4.1000	-2.613%	10	3,294	+20.732%
2026-05-01	3.5400	4.4100	3.5400	4.2100	-3.218%	24	3,294	+17.577%
2026-04-30	4.4200	4.5000	4.2300	4.3500	-2.247%	24	3,294	+13.793%
2026-04-29	5.1300	5.1800	4.3000	4.4500	-11.531%	90	3,284	+11.236%
2026-04-28	5.3500	5.3500	5.0300	5.0300	+0.600%	62	3,240	-1.590%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+2.041%	2	3,216	-1.000%
2026-04-24	4.7700	5.5800	4.3200	4.9000	-24.499%	46	3,217	+1.020%
2026-04-23	6.7000	6.7000	6.4000	6.4900	-1.517%	16	3,246	-23.729%
2026-04-22	6.5000	6.5900	6.5000	6.5900	+8.033%	5	3,233	-24.886%
2026-04-21	6.4200	6.4500	6.1000	6.1000	-7.855%	9	3,221	-18.852%
2026-04-20	6.4600	6.6200	6.4600	6.6200	+6.431%	34	3,221	-25.227%
2026-04-17	6.2400	6.3000	6.2200	6.2200	-0.797%	48	3,221	-20.418%
2026-04-16	6.2700	6.2700	6.2700	6.2700	-8.999%	2	3,266	-21.053%
2026-04-15	6.7500	6.8900	6.7500	6.8900	-6.513%	2	3,264	-28.157%
2026-04-14	7.3700	7.3700	7.3700	7.3700	+6.812%	1	3,263	-32.836%
2026-04-13	6.9000	6.9000	6.9000	6.9000	-7.383%	10	3,263	-28.261%
2026-04-09	7.3500	7.5500	7.3500	7.4500	-3.871%	5	3,274	-33.557%
2026-04-08	8.0000	8.0000	7.7500	7.7500	-16.487%	26	3,272	-36.129%
2026-04-06	9.2800	9.2800	9.2800	9.2800	-4.428%	1	3,292	-46.659%
2026-04-02	9.6900	9.7100	9.6900	9.7100	+0.622%	31	3,293	-49.022%
2026-04-01	9.6500	9.6500	9.6500	9.6500	-15.573%	1	3,293	-48.705%
2026-03-30	11.4300	11.4300	11.4300	11.4300	+3.909%	1	3,293	-56.693%
2026-03-27	11.0000	11.0000	11.0000	11.0000	+5.769%	10	3,292	-55.000%
2026-03-26	9.8100	10.4000	9.8100	10.4000	+6.667%	60	3,302	-52.404%
2026-03-25	9.8500	9.8500	9.7400	9.7500	-10.796%	6	3,257	-49.231%
2026-03-24	11.0000	11.0000	10.9300	10.9300	+3.897%	40	3,259	-54.712%
2026-03-20	10.6500	10.6500	10.5000	10.5200	+1.938%	3	3,259	-52.947%
2026-03-19	10.3200	10.3200	10.3200	10.3200	-4.444%	1	3,256	-52.035%
2026-03-18	10.8000	10.8000	10.8000	10.8000	-0.369%	1	3,257	-54.167%
2026-03-17	10.8400	10.8400	10.8400	10.8400	+10.275%	1	3,257	-54.336%
2026-03-16	9.8600	9.8600	9.8300	9.8300	-5.024%	11	3,256	-49.644%
2026-03-13	10.3500	10.3500	10.3500	10.3500	-1.240%	1	3,260	-52.174%
2026-03-12	10.1000	10.5500	10.1000	10.4800	+8.376%	2,505	3,259	-52.767%
2026-03-11	9.7500	9.7500	9.6600	9.6700	-12.330%	249	950	-48.811%
2026-03-09	11.5300	11.5500	11.0300	11.0300	+5.248%	15	1,007	-55.122%
2026-03-04	10.4000	10.4800	10.4000	10.4800	-17.804%	64	1,010	-52.767%
2026-03-03	11.0800	12.7500	11.0800	12.7500	+26.363%	14	966	-61.176%
2026-02-25	10.2000	10.4500	10.0900	10.0900	-5.701%	47	927	-50.942%
2026-02-24	10.7000	10.7000	10.7000	10.7000	-2.550%	5	927	-53.738%
2026-02-23	10.7900	10.9800	10.7000	10.9800	-2.313%	4	922	-54.918%
2026-02-20	11.0500	11.7100	11.0500	11.2400	+4.074%	97	924	-55.961%
2026-02-19	11.0200	11.0200	10.6000	10.8000	+2.857%	830	876	-54.167%
2026-02-18	10.5000	10.5000	10.5000	10.5000	+2.339%	1	765	-52.857%
2026-02-17	10.5000	10.5000	9.6700	10.2600	+9.733%	21	764	-51.754%
2026-02-06	9.3500	9.3500	9.3500	9.3500	-4.592%	1	747	-47.059%
2026-02-05	9.9600	9.9600	9.8000	9.8000	+5.150%	20	748	-49.490%
2026-02-02	9.6000	9.6000	9.3200	9.3200	+0.648%	2	757	-46.888%
2026-01-28	9.7000	9.7000	9.2600	9.2600	-14.259%	60	758	-46.544%
2026-01-26	10.8000	10.8000	10.8000	10.8000	+9.091%	1	788	-54.167%
2026-01-23	9.5000	9.9000	9.5000	9.9000	+20.292%	532	787	-50.000%
2026-01-22	8.4500	8.4500	8.0500	8.2300	-2.257%	27	368	-39.854%
2026-01-21	8.6200	8.6200	8.4200	8.4200	-7.978%	5	364	-41.211%
2026-01-20	9.1500	9.1500	9.1500	9.1500	-0.651%	1	363	-45.902%
2026-01-16	9.2700	9.2700	9.0700	9.2100	-1.286%	5	363	-46.254%
2026-01-15	10.6500	10.6500	9.1000	9.3300	-6.700%	8	363	-46.945%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-2.344%	25	363	-50.500%
2026-01-12	10.2400	10.2400	10.2400	10.2400	-3.030%	1	338	-51.660%
2026-01-09	10.6700	10.6700	10.5600	10.5600	-5.630%	2	338	-53.125%
2026-01-08	11.2500	11.2500	11.1900	11.1900	+2.755%	2	338	-55.764%
2026-01-07	10.3300	10.8900	10.3300	10.8900	-5.551%	10	338	-54.545%
2026-01-02	11.7600	11.7600	11.5300	11.5300	-1.284%	16	340	-57.069%
2025-12-04	11.3700	11.6800	11.3700	11.6800	+8.148%	2	340	-57.620%
2025-12-03	10.8300	10.8300	10.8000	10.8000	-0.552%	23	340	-54.167%
2025-12-02	10.8600	10.8600	10.8600	10.8600	-6.379%	1	338	-54.420%
2025-12-01	11.6000	11.6000	11.6000	11.6000	0.000%	25	338	-57.328%
2025-11-28	11.6000	11.6000	11.6000	11.6000	-10.769%	25	344	-57.328%
2025-11-11	13.0000	13.0000	13.0000	13.0000	+4.418%	30	308	-61.923%
2025-11-03	12.4500	12.4500	12.4500	12.4500	+4.097%	40	308	-60.241%
2025-10-29	11.9600	11.9600	11.9600	11.9600	-0.333%	1	308	-58.612%
2025-10-28	11.7900	12.0000	11.5600	12.0000	+0.840%	53	308	-58.750%
2025-10-27	11.9000	11.9000	11.9000	11.9000	-8.462%	7	302	-58.403%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+2.767%	50	302	-61.923%
2025-10-09	12.5500	12.6500	12.5500	12.6500	-17.590%	267	252	-60.870%
2025-09-23	15.3500	15.3500	15.3500	15.3500	0.000%	48	48	-67.752%