Dark

INTC20271217P45
INTC Dec 17 2027 45.00 Put (INTC271217P00045000)
option OPRA

EOD

Sep 2, 2026

3.31-8.056%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.3100	3.3100	3.3100	3.3100	-8.056%	1	998	0.000%
2026-09-01	3.7200	3.7200	3.6000	3.6000	0.000%	2	997	-8.056%
2026-08-31	3.5700	3.6000	3.5500	3.6000	-0.826%	29	997	-8.056%
2026-08-28	3.7500	3.7700	3.6200	3.6300	-3.714%	6	1,015	-8.815%
2026-08-27	3.8600	3.8600	3.6000	3.7700	-11.085%	36	1,019	-12.202%
2026-08-26	4.4000	4.4000	4.2400	4.2400	+1.193%	3	995	-21.934%
2026-08-25	4.1900	4.1900	4.1900	4.1900	-1.412%	1	994	-21.002%
2026-08-24	4.5700	4.5700	4.1500	4.2500	+1.190%	37	994	-22.118%
2026-08-21	4.1800	4.3000	4.1800	4.2000	+3.704%	7	988	-21.190%
2026-08-20	4.1700	4.2500	4.0200	4.0500	+15.714%	20	984	-18.272%
2026-08-19	4.0000	4.2000	3.5000	3.5000	-13.580%	14	987	-5.429%
2026-08-18	4.2300	4.2300	4.0500	4.0500	+2.273%	3	980	-18.272%
2026-08-17	3.9600	3.9600	3.9600	3.9600	-6.161%	1	978	-16.414%
2026-08-14	4.0800	4.2200	3.9700	4.2200	+1.932%	4	979	-21.564%
2026-08-13	4.2700	4.2700	4.1400	4.1400	-2.817%	4	979	-20.048%
2026-08-12	4.6000	4.6000	4.2600	4.2600	-14.800%	5	982	-22.300%
2026-08-10	5.4700	5.4700	5.0000	5.0000	-3.101%	4	984	-33.800%
2026-08-07	5.3600	5.5500	5.1000	5.1600	-0.769%	56	984	-35.853%
2026-08-06	5.6000	5.6000	5.1900	5.2000	-0.952%	16	958	-36.346%
2026-08-05	5.7200	5.7200	5.2000	5.2500	-9.170%	45	951	-36.952%
2026-08-04	5.7800	5.7800	5.7800	5.7800	-5.710%	1	931	-42.734%
2026-08-03	6.2000	6.2000	6.0500	6.1300	+2.167%	32	930	-46.003%
2026-07-30	6.0000	6.0000	6.0000	6.0000	-20.000%	2	929	-44.833%
2026-07-29	6.6500	7.5000	6.6500	7.5000	+21.951%	2	927	-55.867%
2026-07-24	6.1500	6.1500	6.1500	6.1500	-0.806%	2	925	-46.179%
2026-07-23	6.3000	6.3000	6.2000	6.2000	+0.813%	4	925	-46.613%
2026-07-21	6.2500	6.2500	6.1200	6.1500	-6.107%	7	924	-46.179%
2026-07-20	6.5400	6.6000	6.5400	6.5500	-2.385%	8	919	-49.466%
2026-07-17	7.0200	7.0200	6.7100	6.7100	+3.231%	4	916	-50.671%
2026-07-16	6.5000	6.5000	6.5000	6.5000	+3.668%	5	916	-49.077%
2026-07-15	5.6300	6.2700	5.6300	6.2700	+13.587%	3	916	-47.209%
2026-07-09	5.5200	5.5200	5.5200	5.5200	-10.535%	1	916	-40.036%
2026-07-08	6.0000	6.1700	6.0000	6.1700	+2.833%	5	917	-46.353%
2026-07-07	5.7400	6.1000	5.7400	6.0000	+22.449%	14	921	-44.833%
2026-07-02	4.9000	4.9000	4.9000	4.9000	-6.310%	1	912	-32.449%
2026-07-01	4.4800	5.2300	4.4800	5.2300	+7.835%	6	912	-36.711%
2026-06-25	5.1500	5.1500	4.8500	4.8500	+3.191%	2	911	-31.753%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+6.335%	8	910	-29.574%
2026-06-23	4.7100	4.7100	4.4200	4.4200	+5.742%	11	910	-25.113%
2026-06-22	4.8200	4.8200	4.1800	4.1800	+4.500%	20	908	-20.813%
2026-06-17	4.8200	4.8600	3.7800	4.0000	-14.894%	32	900	-17.250%
2026-06-16	4.7000	4.7000	4.7000	4.7000	+4.444%	1	900	-29.574%
2026-06-15	4.4400	4.5000	4.4400	4.5000	-1.532%	12	899	-26.444%
2026-06-12	4.7000	4.7500	4.5500	4.5700	-5.773%	49	897	-27.571%
2026-06-11	5.1200	5.1200	4.8500	4.8500	-4.339%	3	874	-31.753%
2026-06-09	5.0700	5.0700	5.0700	5.0700	+4.536%	1	873	-34.714%
2026-06-08	4.8500	4.8500	4.8500	4.8500	-6.731%	1	872	-31.753%
2026-06-05	4.7000	5.2000	4.7000	5.2000	+11.349%	36	871	-36.346%
2026-06-04	4.8000	4.8000	4.6700	4.6700	-0.638%	18	887	-29.122%
2026-06-03	4.7500	4.7500	4.7000	4.7000	-6.000%	10	872	-29.574%
2026-06-02	4.4400	5.1500	4.4400	5.0000	0.000%	6	867	-33.800%
2026-06-01	4.8700	5.0000	4.8700	5.0000	+14.943%	2	866	-33.800%
2026-05-29	4.4700	4.4700	4.2500	4.3500	+3.571%	19	866	-23.908%
2026-05-27	4.0800	4.2500	4.0800	4.2000	+3.704%	7	865	-21.190%
2026-05-26	4.0400	4.1000	3.9500	4.0500	-1.220%	6	868	-18.272%
2026-05-22	4.4600	4.4600	3.8500	4.1000	-3.529%	225	871	-19.268%
2026-05-21	4.3600	4.3600	3.9500	4.2500	+4.167%	17	766	-22.118%
2026-05-20	4.4000	4.4000	4.0700	4.0800	-8.315%	67	766	-18.873%
2026-05-19	4.5000	4.5000	4.4500	4.4500	-6.709%	6	738	-25.618%
2026-05-18	4.7700	4.7700	4.7700	4.7700	-4.024%	5	738	-30.608%
2026-05-15	5.0000	5.0000	4.8500	4.9700	+10.690%	15	738	-33.400%
2026-05-14	4.9400	4.9400	4.4900	4.4900	-2.814%	30	736	-26.281%
2026-05-13	4.3900	4.7000	4.3900	4.6200	-2.326%	160	650	-28.355%
2026-05-12	4.7300	4.7300	4.7300	4.7300	+2.826%	1	650	-30.021%
2026-05-11	4.3700	4.6900	4.3700	4.6000	-8.000%	23	650	-28.043%
2026-05-08	5.0000	5.0000	5.0000	5.0000	+4.822%	1	640	-33.800%
2026-05-07	4.8400	4.8700	4.7700	4.7700	+1.923%	46	640	-30.608%
2026-05-05	4.7500	4.9400	4.6800	4.6800	-6.024%	10	635	-29.274%
2026-05-01	5.0500	5.0500	4.9800	4.9800	-2.353%	2	631	-33.534%
2026-04-30	5.1000	5.1000	5.1000	5.1000	-4.135%	1	631	-35.098%
2026-04-29	5.5000	5.5000	5.2100	5.3200	-9.831%	104	631	-37.782%
2026-04-28	5.9000	5.9000	5.9000	5.9000	+0.855%	1	532	-43.898%
2026-04-27	5.8500	5.8500	5.8500	5.8500	-3.306%	70	532	-43.419%
2026-04-24	5.1200	6.0500	5.1200	6.0500	-22.237%	28	532	-45.289%
2026-04-23	7.9000	7.9000	7.5500	7.7800	+3.733%	21	532	-57.455%
2026-04-22	7.3000	7.8500	7.3000	7.5000	-1.961%	8	536	-55.867%
2026-04-21	7.6500	7.6500	7.5300	7.6500	-2.548%	7	530	-56.732%
2026-04-20	7.7500	7.8500	7.7500	7.8500	+5.938%	15	530	-57.834%
2026-04-17	7.1500	7.4100	7.1500	7.4100	-2.372%	26	520	-55.331%
2026-04-16	7.6900	7.6900	7.5800	7.5900	-8.111%	75	495	-56.390%
2026-04-15	8.1000	8.2600	8.1000	8.2600	-4.065%	11	514	-59.927%
2026-04-14	8.5500	8.6100	8.5500	8.6100	+6.034%	11	515	-61.556%
2026-04-13	8.2000	8.3100	8.0000	8.1200	-4.471%	84	506	-59.236%
2026-04-10	9.0300	9.0300	8.5000	8.5000	-1.506%	36	488	-61.059%
2026-04-09	8.5500	9.0700	8.5500	8.6300	-4.430%	113	486	-61.645%
2026-04-08	9.1000	9.2500	8.8500	9.0300	-14.650%	77	453	-63.344%
2026-04-07	10.3400	10.5800	10.3400	10.5800	-2.488%	2	381	-68.715%
2026-04-06	10.2500	10.9000	10.2500	10.8500	-3.641%	20	381	-69.493%
2026-04-02	11.4300	12.0000	11.0500	11.2600	0.000%	37	347	-70.604%
2026-04-01	11.3000	11.3700	11.2600	11.2600	-8.455%	4	347	-70.604%
2026-03-30	13.3200	13.3200	12.3000	12.3000	-1.600%	6	347	-73.089%
2026-03-27	12.5000	12.5000	12.5000	12.5000	+2.041%	1	352	-73.520%
2026-03-23	12.1700	12.6500	12.1700	12.2500	+2.941%	6	353	-72.980%
2026-03-19	12.5000	12.5000	11.9000	11.9000	-5.556%	7	354	-72.185%
2026-03-17	12.7000	12.7000	12.5500	12.6000	+5.351%	178	353	-73.730%
2026-03-16	11.9600	11.9600	11.9600	11.9600	0.000%	12	286	-72.324%
2026-03-13	12.4200	12.4200	11.9000	11.9600	+17.255%	43	286	-72.324%
2026-03-12	11.7800	11.7800	10.2000	10.2000	-8.929%	4	282	-67.549%
2026-03-11	11.1200	11.2500	11.1200	11.2000	-4.027%	104	282	-70.446%
2026-03-10	11.6700	11.6700	11.6700	11.6700	-3.554%	3	282	-71.637%
2026-03-04	12.1000	12.1000	12.1000	12.1000	-3.586%	38	282	-72.645%
2026-03-02	12.5500	12.5500	12.5500	12.5500	+6.809%	1	244	-73.625%
2026-02-26	11.7500	11.7500	11.7500	11.7500	0.000%	5	244	-71.830%
2026-02-25	11.7000	12.2000	11.6900	11.7500	-8.275%	74	210	-71.830%
2026-02-23	12.8500	12.8500	12.7900	12.8100	+1.105%	7	210	-74.161%
2026-02-20	13.5400	13.5400	12.6700	12.6700	+0.396%	106	212	-73.875%
2026-02-19	12.4500	12.6200	12.4500	12.6200	+5.254%	40	110	-73.772%
2026-02-13	11.9900	11.9900	11.9900	11.9900	+5.639%	2	97	-72.394%
2026-02-10	11.3000	11.3500	11.3000	11.3500	+3.182%	10	97	-70.837%
2026-02-09	11.0500	11.0500	11.0000	11.0000	-3.846%	5	101	-69.909%
2026-02-05	11.4400	11.4400	11.4400	11.4400	-0.952%	1	99	-71.066%
2026-02-04	12.0200	12.0200	11.5300	11.5500	+5.672%	8	100	-71.342%
2026-02-02	11.7800	11.7800	10.9300	10.9300	-1.532%	16	106	-69.716%
2026-01-29	11.1000	11.1000	11.1000	11.1000	-1.770%	2	99	-70.180%
2026-01-28	11.3000	13.2400	10.8400	11.3000	-7.980%	38	99	-70.708%
2026-01-27	12.3000	12.3000	12.1500	12.2800	-3.307%	44	100	-73.046%
2026-01-26	12.2500	12.7500	12.2500	12.7000	+7.536%	20	87	-73.937%
2026-01-23	12.0500	12.0500	11.1500	11.8100	+23.021%	75	86	-71.973%
2026-01-22	9.6000	9.6000	9.6000	9.6000	-5.882%	1	96	-65.521%
2026-01-21	10.1300	10.2000	10.1300	10.2000	-6.422%	3	95	-67.549%
2026-01-20	10.9000	10.9000	10.9000	10.9000	+1.679%	5	94	-69.633%
2026-01-16	10.2500	11.2000	10.2500	10.7200	-2.545%	7	87	-69.123%
2026-01-15	11.0000	11.0000	11.0000	11.0000	-1.786%	1	87	-69.909%
2026-01-14	11.2000	11.2000	11.2000	11.2000	-2.524%	2	86	-70.446%
2026-01-13	11.8300	11.8300	10.9400	11.4900	-4.250%	14	88	-71.192%
2026-01-09	12.2400	12.5300	12.0000	12.0000	-10.112%	6	87	-72.417%
2026-01-08	13.3500	13.3500	13.3500	13.3500	+2.535%	25	82	-75.206%
2026-01-07	13.0200	13.0200	13.0200	13.0200	-4.755%	1	57	-74.578%
2026-01-05	13.7000	13.7000	13.6700	13.6700	-6.943%	2	54	-75.786%
2025-12-29	14.6900	14.6900	14.6900	14.6900	-0.542%	1	54	-77.468%
2025-12-26	14.4600	14.8800	14.4600	14.7700	-2.893%	7	54	-77.590%
2025-12-24	15.2100	15.2100	15.2100	15.2100	+2.355%	6	54	-78.238%
2025-12-22	14.3500	14.8600	14.3500	14.8600	+1.088%	86	127	-77.725%
2025-12-19	14.7000	14.7000	14.7000	14.7000	+0.341%	2	127	-77.483%
2025-12-17	14.6500	14.6500	14.6500	14.6500	+4.943%	1	125	-77.406%
2025-12-10	13.9700	13.9700	13.9500	13.9600	+1.306%	10	125	-76.289%
2025-12-08	13.1700	13.7800	13.0700	13.7800	+4.394%	75	115	-75.980%
2025-12-05	13.0300	13.2000	13.0000	13.2000	-15.924%	10	40	-74.924%
2025-11-07	15.7000	15.7000	15.7000	15.7000	+1.948%	13	31	-78.917%
2025-11-06	15.4000	15.4000	15.4000	15.4000	+6.944%	1	31	-78.506%
2025-11-03	14.0300	14.4000	14.0300	14.4000	+6.984%	39	39	-77.014%
2025-10-29	13.4600	13.4600	13.4600	13.4600	-1.029%	1	39	-75.409%
2025-10-28	13.6700	14.1500	12.4600	13.6000	-23.380%	51	39	-75.662%
2025-09-23	17.7500	17.7500	17.7500	17.7500	0.000%	24	24	-81.352%