Dark

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

EOD

Sep 2, 2026

2.70-8.475%(-0.25)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.8500	2.8500	2.7000	2.7000	-8.475%	21	3,617	0.000%
2026-09-01	2.9600	2.9600	2.9500	2.9500	+3.147%	15	3,617	-8.475%
2026-08-31	2.8500	2.8600	2.8500	2.8600	-9.206%	2	3,617	-5.594%
2026-08-28	3.1500	3.1500	3.1400	3.1500	0.000%	12	3,617	-14.286%
2026-08-27	3.0700	3.1500	3.0700	3.1500	-8.696%	14	3,617	-14.286%
2026-08-26	3.4500	3.4500	3.4500	3.4500	-0.862%	1	3,609	-21.739%
2026-08-25	3.4800	3.4800	3.4800	3.4800	-2.247%	1	3,609	-22.414%
2026-08-24	3.7200	3.7200	3.5600	3.5600	+3.188%	17	3,609	-24.157%
2026-08-21	3.3900	3.4600	3.3900	3.4500	+2.679%	9	3,600	-21.739%
2026-08-20	3.4700	3.4800	3.3600	3.3600	-1.176%	31	3,601	-19.643%
2026-08-19	3.3000	3.5000	3.3000	3.4000	-6.849%	76	3,601	-20.588%
2026-08-18	3.5400	3.6500	3.4000	3.6500	+12.308%	8	3,556	-26.027%
2026-08-17	3.2500	3.2500	3.2500	3.2500	-6.340%	1	3,554	-16.923%
2026-08-14	3.4200	3.4700	3.4200	3.4700	-4.932%	2	3,553	-22.190%
2026-08-12	3.7000	3.7000	3.6500	3.6500	-7.595%	2	3,554	-26.027%
2026-08-11	4.1400	4.1800	3.9500	3.9500	-6.398%	62	3,555	-31.646%
2026-08-10	4.4000	4.4500	4.2200	4.2200	-2.989%	21	3,509	-36.019%
2026-08-07	4.3000	4.3500	4.3000	4.3500	-12.121%	9	3,493	-37.931%
2026-08-06	4.9500	4.9500	4.9500	4.9500	+5.544%	1	3,493	-45.455%
2026-08-05	4.7200	4.7300	4.5000	4.6900	-1.677%	129	3,494	-42.431%
2026-08-04	4.7700	4.7700	4.7700	4.7700	-18.462%	1	3,478	-43.396%
2026-07-28	5.6800	5.8500	5.6800	5.8500	+9.962%	7	3,478	-53.846%
2026-07-24	5.2200	5.3200	5.2200	5.3200	-1.481%	3	3,478	-49.248%
2026-07-23	5.4200	5.4200	5.3800	5.4000	+3.846%	21	3,478	-50.000%
2026-07-22	5.1500	5.2000	5.1500	5.2000	-4.587%	6	3,478	-48.077%
2026-07-21	5.4500	5.4500	5.2900	5.4500	-2.679%	387	3,475	-50.459%
2026-07-20	5.6000	5.6000	5.6000	5.6000	-3.448%	2	3,132	-51.786%
2026-07-17	5.8000	5.8000	5.8000	5.8000	+17.172%	1	3,131	-53.448%
2026-07-10	4.9500	4.9500	4.9500	4.9500	-4.070%	49	3,131	-45.455%
2026-07-07	5.0500	5.2000	5.0500	5.1600	+17.007%	3	3,082	-47.674%
2026-07-06	4.4100	4.4100	4.4100	4.4100	+7.561%	1	3,082	-38.776%
2026-06-29	4.1000	4.1000	4.1000	4.1000	-1.679%	5	3,082	-34.146%
2026-06-26	4.2200	4.2200	4.1700	4.1700	+4.250%	2	3,082	-35.252%
2026-06-25	4.0000	4.0000	4.0000	4.0000	+7.239%	1	3,083	-32.500%
2026-06-18	3.7300	3.7300	3.7300	3.7300	-13.256%	1	3,084	-27.614%
2026-06-17	4.3000	4.3000	4.3000	4.3000	+13.158%	4	3,084	-37.209%
2026-06-15	4.0000	4.0000	3.8000	3.8000	-9.739%	5	3,084	-28.947%
2026-06-12	3.8500	4.2100	3.8000	4.2100	-0.237%	530	3,084	-35.867%
2026-06-11	4.2200	4.2200	4.2200	4.2200	-5.169%	1	3,120	-36.019%
2026-06-10	4.5300	4.5300	4.4500	4.4500	+2.535%	2,001	3,120	-39.326%
2026-06-09	4.1000	4.3400	4.1000	4.3400	+3.333%	3	3,387	-37.788%
2026-06-08	4.0000	4.2000	4.0000	4.2000	+2.190%	13	3,385	-35.714%
2026-06-01	4.2000	4.2000	4.1100	4.1100	+17.094%	4	3,380	-34.307%
2026-05-28	3.5100	3.5100	3.5100	3.5100	+1.739%	1	3,378	-23.077%
2026-05-27	3.4500	3.4500	3.4500	3.4500	+2.071%	4	3,379	-21.739%
2026-05-26	3.3800	3.3800	3.3800	3.3800	+0.896%	1	3,383	-20.118%
2026-05-22	3.3800	3.3800	3.3500	3.3500	+3.077%	2	3,383	-19.403%
2026-05-21	3.2700	3.5000	3.2500	3.2500	-10.221%	10	3,382	-16.923%
2026-05-20	3.6000	3.6200	3.6000	3.6200	-4.485%	6	3,382	-25.414%
2026-05-19	3.8700	3.9700	3.5500	3.7900	-5.250%	252	3,267	-28.760%
2026-05-18	4.1200	4.1200	4.0000	4.0000	+3.359%	2	3,267	-32.500%
2026-05-15	3.8700	3.8700	3.8700	3.8700	-0.769%	3	3,267	-30.233%
2026-05-13	4.0000	4.0000	3.9000	3.9000	+2.632%	20	3,267	-30.769%
2026-05-11	3.8600	3.8600	3.8000	3.8000	+2.703%	2	3,277	-28.947%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-7.960%	3	3,278	-27.027%
2026-05-07	4.0500	4.1000	4.0200	4.0200	+3.077%	38	3,279	-32.836%
2026-05-06	3.8300	4.0000	3.7800	3.9000	-4.878%	118	3,298	-30.769%
2026-05-05	4.1500	4.1500	3.9000	4.1000	-2.613%	10	3,294	-34.146%
2026-05-01	3.5400	4.4100	3.5400	4.2100	-3.218%	24	3,294	-35.867%
2026-04-30	4.4200	4.5000	4.2300	4.3500	-2.247%	24	3,294	-37.931%
2026-04-29	5.1300	5.1800	4.3000	4.4500	-11.531%	90	3,284	-39.326%
2026-04-28	5.3500	5.3500	5.0300	5.0300	+0.600%	62	3,240	-46.322%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+2.041%	2	3,216	-46.000%
2026-04-24	4.7700	5.5800	4.3200	4.9000	-24.499%	46	3,217	-44.898%
2026-04-23	6.7000	6.7000	6.4000	6.4900	-1.517%	16	3,246	-58.398%
2026-04-22	6.5000	6.5900	6.5000	6.5900	+8.033%	5	3,233	-59.029%
2026-04-21	6.4200	6.4500	6.1000	6.1000	-7.855%	9	3,221	-55.738%
2026-04-20	6.4600	6.6200	6.4600	6.6200	+6.431%	34	3,221	-59.215%
2026-04-17	6.2400	6.3000	6.2200	6.2200	-0.797%	48	3,221	-56.592%
2026-04-16	6.2700	6.2700	6.2700	6.2700	-8.999%	2	3,266	-56.938%
2026-04-15	6.7500	6.8900	6.7500	6.8900	-6.513%	2	3,264	-60.813%
2026-04-14	7.3700	7.3700	7.3700	7.3700	+6.812%	1	3,263	-63.365%
2026-04-13	6.9000	6.9000	6.9000	6.9000	-7.383%	10	3,263	-60.870%
2026-04-09	7.3500	7.5500	7.3500	7.4500	-3.871%	5	3,274	-63.758%
2026-04-08	8.0000	8.0000	7.7500	7.7500	-16.487%	26	3,272	-65.161%
2026-04-06	9.2800	9.2800	9.2800	9.2800	-4.428%	1	3,292	-70.905%
2026-04-02	9.6900	9.7100	9.6900	9.7100	+0.622%	31	3,293	-72.194%
2026-04-01	9.6500	9.6500	9.6500	9.6500	-15.573%	1	3,293	-72.021%
2026-03-30	11.4300	11.4300	11.4300	11.4300	+3.909%	1	3,293	-76.378%
2026-03-27	11.0000	11.0000	11.0000	11.0000	+5.769%	10	3,292	-75.455%
2026-03-26	9.8100	10.4000	9.8100	10.4000	+6.667%	60	3,302	-74.038%
2026-03-25	9.8500	9.8500	9.7400	9.7500	-10.796%	6	3,257	-72.308%
2026-03-24	11.0000	11.0000	10.9300	10.9300	+3.897%	40	3,259	-75.297%
2026-03-20	10.6500	10.6500	10.5000	10.5200	+1.938%	3	3,259	-74.335%
2026-03-19	10.3200	10.3200	10.3200	10.3200	-4.444%	1	3,256	-73.837%
2026-03-18	10.8000	10.8000	10.8000	10.8000	-0.369%	1	3,257	-75.000%
2026-03-17	10.8400	10.8400	10.8400	10.8400	+10.275%	1	3,257	-75.092%
2026-03-16	9.8600	9.8600	9.8300	9.8300	-5.024%	11	3,256	-72.533%
2026-03-13	10.3500	10.3500	10.3500	10.3500	-1.240%	1	3,260	-73.913%
2026-03-12	10.1000	10.5500	10.1000	10.4800	+8.376%	2,505	3,259	-74.237%
2026-03-11	9.7500	9.7500	9.6600	9.6700	-12.330%	249	950	-72.079%
2026-03-09	11.5300	11.5500	11.0300	11.0300	+5.248%	15	1,007	-75.521%
2026-03-04	10.4000	10.4800	10.4000	10.4800	-17.804%	64	1,010	-74.237%
2026-03-03	11.0800	12.7500	11.0800	12.7500	+26.363%	14	966	-78.824%
2026-02-25	10.2000	10.4500	10.0900	10.0900	-5.701%	47	927	-73.241%
2026-02-24	10.7000	10.7000	10.7000	10.7000	-2.550%	5	927	-74.766%
2026-02-23	10.7900	10.9800	10.7000	10.9800	-2.313%	4	922	-75.410%
2026-02-20	11.0500	11.7100	11.0500	11.2400	+4.074%	97	924	-75.979%
2026-02-19	11.0200	11.0200	10.6000	10.8000	+2.857%	830	876	-75.000%
2026-02-18	10.5000	10.5000	10.5000	10.5000	+2.339%	1	765	-74.286%
2026-02-17	10.5000	10.5000	9.6700	10.2600	+9.733%	21	764	-73.684%
2026-02-06	9.3500	9.3500	9.3500	9.3500	-4.592%	1	747	-71.123%
2026-02-05	9.9600	9.9600	9.8000	9.8000	+5.150%	20	748	-72.449%
2026-02-02	9.6000	9.6000	9.3200	9.3200	+0.648%	2	757	-71.030%
2026-01-28	9.7000	9.7000	9.2600	9.2600	-14.259%	60	758	-70.842%
2026-01-26	10.8000	10.8000	10.8000	10.8000	+9.091%	1	788	-75.000%
2026-01-23	9.5000	9.9000	9.5000	9.9000	+20.292%	532	787	-72.727%
2026-01-22	8.4500	8.4500	8.0500	8.2300	-2.257%	27	368	-67.193%
2026-01-21	8.6200	8.6200	8.4200	8.4200	-7.978%	5	364	-67.933%
2026-01-20	9.1500	9.1500	9.1500	9.1500	-0.651%	1	363	-70.492%
2026-01-16	9.2700	9.2700	9.0700	9.2100	-1.286%	5	363	-70.684%
2026-01-15	10.6500	10.6500	9.1000	9.3300	-6.700%	8	363	-71.061%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-2.344%	25	363	-73.000%
2026-01-12	10.2400	10.2400	10.2400	10.2400	-3.030%	1	338	-73.633%
2026-01-09	10.6700	10.6700	10.5600	10.5600	-5.630%	2	338	-74.432%
2026-01-08	11.2500	11.2500	11.1900	11.1900	+2.755%	2	338	-75.871%
2026-01-07	10.3300	10.8900	10.3300	10.8900	-5.551%	10	338	-75.207%
2026-01-02	11.7600	11.7600	11.5300	11.5300	-1.284%	16	340	-76.583%
2025-12-04	11.3700	11.6800	11.3700	11.6800	+8.148%	2	340	-76.884%
2025-12-03	10.8300	10.8300	10.8000	10.8000	-0.552%	23	340	-75.000%
2025-12-02	10.8600	10.8600	10.8600	10.8600	-6.379%	1	338	-75.138%
2025-12-01	11.6000	11.6000	11.6000	11.6000	0.000%	25	338	-76.724%
2025-11-28	11.6000	11.6000	11.6000	11.6000	-10.769%	25	344	-76.724%
2025-11-11	13.0000	13.0000	13.0000	13.0000	+4.418%	30	308	-79.231%
2025-11-03	12.4500	12.4500	12.4500	12.4500	+4.097%	40	308	-78.313%
2025-10-29	11.9600	11.9600	11.9600	11.9600	-0.333%	1	308	-77.425%
2025-10-28	11.7900	12.0000	11.5600	12.0000	+0.840%	53	308	-77.500%
2025-10-27	11.9000	11.9000	11.9000	11.9000	-8.462%	7	302	-77.311%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+2.767%	50	302	-79.231%
2025-10-09	12.5500	12.6500	12.5500	12.6500	-17.590%	267	252	-78.656%
2025-09-23	15.3500	15.3500	15.3500	15.3500	0.000%	48	48	-82.410%