Dark

INTC20271217P47
INTC Dec 17 2027 47.00 Put (INTC271217P00047000)
option OPRA

EOD

Sep 2, 2026

3.83-9.242%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.0000	4.0000	3.8300	3.8300	-9.242%	2	2,852	0.000%
2026-09-01	4.2300	4.2300	4.2100	4.2200	+4.975%	4	2,852	-9.242%
2026-08-31	4.1500	4.1500	4.0200	4.0200	-4.286%	2	2,853	-4.726%
2026-08-28	4.2000	4.2000	4.2000	4.2000	-3.448%	3	2,852	-8.810%
2026-08-27	4.4200	4.4200	4.2400	4.3500	-6.852%	13	2,854	-11.954%
2026-08-26	4.6700	4.6700	4.6700	4.6700	-4.303%	4	2,847	-17.987%
2026-08-24	4.8800	4.8800	4.8800	4.8800	+0.619%	1	2,845	-21.516%
2026-08-21	4.8500	4.8500	4.8500	4.8500	+1.042%	1	2,844	-21.031%
2026-08-20	4.7000	4.8200	4.7000	4.8000	+0.629%	49	2,843	-20.208%
2026-08-19	4.7500	4.7700	4.7400	4.7700	+1.489%	19	2,877	-19.706%
2026-08-18	4.7400	4.7400	4.7000	4.7000	+8.046%	4	2,870	-18.511%
2026-08-17	4.4200	4.4200	4.3500	4.3500	-22.182%	4	2,871	-11.954%
2026-08-10	5.5700	5.5900	5.5200	5.5900	-7.450%	14	2,871	-31.485%
2026-08-06	6.1100	6.1100	6.0100	6.0400	-3.360%	11	2,866	-36.589%
2026-08-04	6.2500	6.2500	6.2500	6.2500	-8.759%	14	2,861	-38.720%
2026-08-03	6.8500	6.8500	6.8500	6.8500	-12.179%	34	2,861	-44.088%
2026-07-29	7.8000	7.8000	7.8000	7.8000	+11.429%	2	2,861	-50.897%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-0.709%	1	2,863	-45.286%
2026-07-24	6.7000	7.0500	6.7000	7.0500	+2.026%	6	2,863	-45.674%
2026-07-23	6.8600	6.9500	6.8600	6.9100	+2.370%	4	2,861	-44.573%
2026-07-22	6.8000	6.8000	6.6200	6.7500	-3.571%	21	2,863	-43.259%
2026-07-21	6.8500	7.0000	6.8400	7.0000	-3.846%	4	2,875	-45.286%
2026-07-20	7.2800	7.2800	7.2800	7.2800	-3.320%	2	2,873	-47.390%
2026-07-17	7.5900	7.5900	7.5300	7.5300	+8.501%	3	2,875	-49.137%
2026-07-15	6.9400	6.9400	6.9400	6.9400	+13.957%	1	2,873	-44.813%
2026-07-09	6.3000	6.3000	6.0900	6.0900	-6.308%	2	2,872	-37.110%
2026-07-08	6.6700	6.7300	6.5000	6.5000	-1.515%	298	2,871	-41.077%
2026-07-07	6.6000	6.6500	6.6000	6.6000	+19.134%	3	2,651	-41.970%
2026-07-06	5.5000	5.5400	5.5000	5.5400	+4.135%	4	2,649	-30.866%
2026-07-02	5.3000	5.3300	5.3000	5.3200	0.000%	8	2,652	-28.008%
2026-07-01	5.0700	5.3200	5.0700	5.3200	+10.833%	10	2,652	-28.008%
2026-06-30	4.8500	4.8500	4.8000	4.8000	-11.927%	2	2,644	-20.208%
2026-06-26	5.4500	5.4500	5.4500	5.4500	+2.444%	1	2,642	-29.725%
2026-06-25	5.5400	5.5400	5.3200	5.3200	+2.308%	4	2,642	-28.008%
2026-06-24	5.2500	5.2500	4.8500	5.2000	-1.887%	49	2,640	-26.346%
2026-06-23	5.3000	5.3000	4.9000	5.3000	+10.879%	631	2,626	-27.736%
2026-06-22	4.7500	4.8500	4.3500	4.7800	-5.347%	36	2,845	-19.874%
2026-06-18	4.9500	5.0500	4.9500	5.0500	-0.786%	2	2,864	-24.158%
2026-06-17	5.3500	5.8500	5.0900	5.0900	-5.741%	98	2,864	-24.754%
2026-06-16	5.0700	5.4000	5.0700	5.4000	+5.882%	2	2,864	-29.074%
2026-06-12	5.2000	5.2000	5.1000	5.1000	-12.220%	12	2,863	-24.902%
2026-06-11	5.8100	5.8100	5.8100	5.8100	+0.693%	1	2,859	-34.079%
2026-06-10	5.7700	5.7700	5.7700	5.7700	-2.203%	1	2,860	-33.622%
2026-06-09	5.6200	6.3900	5.6000	5.9000	+11.321%	62	2,860	-35.085%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-13.961%	6	2,848	-27.736%
2026-06-05	5.2600	6.1600	5.2600	6.1600	+18.008%	96	2,848	-37.825%
2026-06-04	5.4000	5.4000	5.1700	5.2200	+3.571%	97	2,873	-26.628%
2026-06-03	4.6500	5.0400	4.6500	5.0400	-10.796%	3	2,782	-24.008%
2026-06-02	5.6500	5.6500	5.6500	5.6500	+2.727%	1	2,779	-32.212%
2026-06-01	5.3600	5.5000	5.3600	5.5000	+5.769%	16	2,778	-30.364%
2026-05-29	5.2000	5.2000	5.2000	5.2000	+18.182%	4	2,762	-26.346%
2026-05-26	4.1500	4.4000	4.1500	4.4000	-2.439%	4	2,762	-12.955%
2026-05-22	4.0500	4.6000	4.0500	4.5100	-3.632%	43	2,758	-15.078%
2026-05-21	4.4900	4.8000	4.4500	4.6800	-0.426%	59	2,774	-18.162%
2026-05-20	4.7300	4.8200	4.3400	4.7000	-11.654%	94	2,774	-18.511%
2026-05-18	5.3000	5.3200	5.3000	5.3200	-1.845%	10	2,773	-28.008%
2026-05-15	5.1400	5.5500	5.1400	5.4200	+2.652%	15	2,773	-29.336%
2026-05-14	5.2200	5.3000	5.1900	5.2800	+7.317%	120	2,780	-27.462%
2026-05-13	4.8000	4.9200	4.8000	4.9200	-6.286%	2	2,784	-22.154%
2026-05-12	5.2500	5.2500	5.2500	5.2500	+2.941%	4	2,784	-27.048%
2026-05-08	4.6900	5.1000	4.6900	5.1000	+0.196%	4	2,784	-24.902%
2026-05-06	5.2000	5.2000	4.9500	5.0900	-5.741%	5	2,780	-24.754%
2026-05-05	5.2800	5.4000	5.2800	5.4000	-4.255%	3	2,780	-29.074%
2026-05-04	5.2500	5.7000	5.2500	5.6400	-1.053%	305	2,785	-32.092%
2026-05-01	5.6500	5.7000	5.6500	5.7000	-1.554%	5	2,557	-32.807%
2026-04-30	5.9000	5.9200	5.7000	5.7900	+0.173%	344	2,557	-33.851%
2026-04-29	5.8000	5.8300	5.7800	5.7800	-9.969%	273	2,275	-33.737%
2026-04-28	6.7800	6.7800	6.4200	6.4200	-1.835%	14	2,454	-40.343%
2026-04-27	6.0000	6.6900	6.0000	6.5400	-3.824%	33	2,452	-41.437%
2026-04-24	5.8800	6.9200	5.5600	6.8000	-18.465%	415	2,471	-43.676%
2026-04-23	8.3400	8.3400	8.3400	8.3400	-4.138%	3	2,325	-54.077%
2026-04-22	8.7900	8.7900	8.7000	8.7000	+3.325%	6	2,328	-55.977%
2026-04-20	8.5500	8.5500	8.2300	8.4200	+1.446%	51	2,324	-54.513%
2026-04-17	7.7900	8.3000	7.7900	8.3000	0.000%	25	2,314	-53.855%
2026-04-16	8.4000	8.4000	8.3000	8.3000	-9.783%	4	2,299	-53.855%
2026-04-14	9.2000	9.2000	9.2000	9.2000	+2.109%	1	2,301	-58.370%
2026-04-13	9.0100	9.0100	9.0100	9.0100	-4.656%	1	2,301	-57.492%
2026-04-10	9.4000	9.4500	9.4000	9.4500	-0.526%	4	2,301	-59.471%
2026-04-09	9.7900	9.8200	9.5000	9.5000	-4.427%	168	2,303	-59.684%
2026-04-08	10.0500	10.0500	9.9400	9.9400	-14.310%	3	2,383	-61.469%
2026-04-07	11.6500	11.6500	11.5000	11.6000	-4.527%	6	2,383	-66.983%
2026-04-02	12.7800	12.7800	12.1500	12.1500	-2.410%	5	2,378	-68.477%
2026-04-01	12.4200	13.1500	12.2300	12.4500	-12.937%	33	2,378	-69.237%
2026-03-30	13.9100	14.3000	13.9100	14.3000	+1.635%	2	2,375	-73.217%
2026-03-27	13.9400	14.0700	12.6600	14.0700	+6.109%	5	2,375	-72.779%
2026-03-26	13.2600	13.2600	13.2600	13.2600	+4.822%	1	2,377	-71.116%
2026-03-23	12.6500	12.6500	12.6500	12.6500	-7.122%	1	2,376	-69.723%
2026-03-20	12.3000	13.6200	12.3000	13.6200	-1.304%	4	2,377	-71.880%
2026-03-19	13.8000	13.8000	13.8000	13.8000	+2.071%	1	2,375	-72.246%
2026-03-17	13.5200	13.5200	13.5200	13.5200	+12.013%	1	2,374	-71.672%
2026-03-16	12.0000	12.1900	12.0000	12.0700	-2.504%	4	2,374	-68.268%
2026-03-11	12.3800	12.3800	12.3800	12.3800	-8.635%	1	2,373	-69.063%
2026-03-04	13.5900	14.1000	13.5500	13.5500	-4.240%	8	2,373	-71.734%
2026-03-03	14.4100	14.9400	13.9100	14.1500	+3.285%	46	2,379	-72.933%
2026-02-27	13.7000	13.7000	13.7000	13.7000	+1.859%	1	2,378	-72.044%
2026-02-26	13.4500	13.4500	13.4500	13.4500	+3.462%	120	2,379	-71.524%
2026-02-25	13.1000	13.3500	13.0000	13.0000	-6.069%	4	2,316	-70.538%
2026-02-19	13.8400	13.8400	13.8400	13.8400	+2.519%	1	2,316	-72.327%
2026-02-17	13.5000	13.5000	13.5000	13.5000	+3.766%	1	2,317	-71.630%
2026-02-10	12.5100	13.0100	12.5100	13.0100	+8.417%	2	2,317	-70.561%
2026-02-09	12.5100	12.5100	12.0000	12.0000	-4.762%	2	2,316	-68.083%
2026-02-06	12.6000	12.6000	12.6000	12.6000	+1.613%	1	2,316	-69.603%
2026-02-04	12.4000	12.4000	12.4000	12.4000	-0.402%	2,000	2,315	-69.113%
2026-02-03	12.4500	12.4500	12.4500	12.4500	-8.724%	25	315	-69.237%
2026-01-27	13.6700	13.6700	13.6400	13.6400	-4.079%	4	315	-71.921%
2026-01-26	14.2200	14.2200	14.2200	14.2200	+12.947%	4	315	-73.066%
2026-01-23	13.0000	13.0000	12.4700	12.5900	+16.037%	4	315	-69.579%
2026-01-22	10.8500	10.8500	10.8500	10.8500	-2.252%	10	316	-64.700%
2026-01-21	11.1100	11.1100	11.1000	11.1000	-11.271%	10	306	-65.495%
2026-01-20	12.5100	12.5100	12.5100	12.5100	-0.319%	1	306	-69.384%
2026-01-16	12.5500	12.5500	12.5500	12.5500	+6.627%	1	307	-69.482%
2026-01-15	12.0100	12.0100	11.7700	11.7700	-7.323%	21	307	-67.460%
2026-01-13	12.9800	12.9800	12.7000	12.7000	-8.303%	10	307	-69.843%
2026-01-07	13.9500	13.9500	13.8500	13.8500	-7.851%	10	297	-72.347%
2026-01-02	15.0300	15.0300	15.0300	15.0300	+9.309%	1	299	-74.518%
2025-12-03	13.7500	13.7500	13.7500	13.7500	-20.151%	25	298	-72.145%
2025-11-24	17.2600	17.2700	17.2200	17.2200	+21.268%	100	298	-77.758%
2025-10-28	14.7700	14.7900	14.2000	14.2000	-11.250%	8	241	-73.028%
2025-10-09	16.0000	16.0000	16.0000	16.0000	-1.051%	91	239	-76.063%
2025-10-03	15.9600	16.1700	15.9600	16.1700	-2.883%	2	148	-76.314%
2025-09-26	16.6500	16.6500	16.6500	16.6500	-10.000%	2	148	-76.997%
2025-09-25	18.5000	18.5000	18.5000	18.5000	-0.377%	3	147	-79.297%
2025-09-24	18.8300	18.9000	18.5700	18.5700	-4.278%	54	147	-79.375%
2025-09-23	19.4000	19.4000	19.4000	19.4000	0.000%	96	96	-80.258%