Dark

INTC20271217P5
INTC Dec 17 2027 5.00 Put (INTC271217P00005000)
option OPRA

EOD

Sep 2, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,023	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,022	0.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	2	4,022	0.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	-50.000%	10	4,020	-50.000%
2026-08-10	0.0400	0.0400	0.0400	0.0400	+33.333%	10	4,020	-75.000%
2026-07-30	0.0200	0.0300	0.0200	0.0300	-25.000%	245	4,030	-66.667%
2026-07-29	0.0400	0.0400	0.0400	0.0400	+100.000%	2	3,790	-75.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-60.000%	1	3,788	-50.000%
2026-07-22	0.0400	0.0500	0.0400	0.0500	+25.000%	7	3,788	-80.000%
2026-07-16	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,789	-75.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	0.000%	24	3,789	-80.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-54.545%	1	3,789	-80.000%
2026-06-25	0.1100	0.1100	0.1100	0.1100	+266.667%	1	3,789	-90.909%
2026-06-22	0.0300	0.0300	0.0300	0.0300	0.000%	240	3,788	-66.667%
2026-06-17	0.0300	0.0300	0.0300	0.0300	0.000%	90	3,720	-66.667%
2026-06-16	0.0300	0.0300	0.0300	0.0300	-50.000%	1	3,720	-66.667%
2026-06-12	0.0500	0.0600	0.0300	0.0600	+50.000%	95	3,721	-83.333%
2026-06-08	0.0400	0.0400	0.0400	0.0400	0.000%	1	3,816	-75.000%
2026-06-04	0.0400	0.0400	0.0400	0.0400	+100.000%	1	3,816	-75.000%
2026-06-02	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,815	-50.000%
2026-05-29	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,816	-50.000%
2026-05-26	0.0400	0.0400	0.0200	0.0200	0.000%	2	3,817	-50.000%
2026-05-22	0.0200	0.0200	0.0200	0.0200	0.000%	4	3,817	-50.000%
2026-05-21	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,821	-50.000%
2026-05-19	0.0200	0.0200	0.0200	0.0200	-33.333%	1	3,821	-50.000%
2026-05-15	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,823	-66.667%
2026-05-13	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,824	-66.667%
2026-05-12	0.0300	0.0300	0.0300	0.0300	0.000%	1	3,825	-66.667%
2026-05-11	0.0500	0.0500	0.0300	0.0300	-25.000%	12	3,825	-66.667%
2026-05-08	0.1000	0.1000	0.0400	0.0400	0.000%	8	3,826	-75.000%
2026-05-07	0.0500	0.0500	0.0400	0.0400	+33.333%	2	3,826	-75.000%
2026-05-06	0.0200	0.0400	0.0200	0.0300	-40.000%	4	3,826	-66.667%
2026-05-05	0.0500	0.0500	0.0500	0.0500	+66.667%	10	3,828	-80.000%
2026-05-04	0.0500	0.0700	0.0300	0.0300	-40.000%	15	3,828	-66.667%
2026-05-01	0.0200	0.0500	0.0200	0.0500	-37.500%	38	3,831	-80.000%
2026-04-30	0.0800	0.0800	0.0800	0.0800	+100.000%	3	3,831	-87.500%
2026-04-29	0.0300	0.0600	0.0300	0.0400	-33.333%	52	3,831	-75.000%
2026-04-28	0.1200	0.1200	0.0500	0.0600	0.000%	9	3,832	-83.333%
2026-04-27	0.1100	0.1400	0.0500	0.0600	-25.000%	13	3,830	-83.333%
2026-04-24	0.0700	0.1300	0.0400	0.0800	+33.333%	40	3,835	-87.500%
2026-04-23	0.1200	0.1200	0.0600	0.0600	+20.000%	11	3,836	-83.333%
2026-04-20	0.0500	0.0900	0.0500	0.0500	-16.667%	3	3,836	-80.000%
2026-04-17	0.0600	0.0600	0.0600	0.0600	-14.286%	1	3,835	-83.333%
2026-04-14	0.0700	0.0700	0.0700	0.0700	0.000%	1	3,835	-85.714%
2026-04-13	0.0800	0.0800	0.0700	0.0700	-22.222%	80	3,835	-85.714%
2026-04-10	0.0900	0.0900	0.0900	0.0900	+28.571%	10	3,835	-88.889%
2026-04-09	0.0700	0.0700	0.0700	0.0700	-12.500%	5	3,845	-85.714%
2026-03-12	0.0200	0.0800	0.0200	0.0800	-11.111%	2	3,850	-87.500%
2026-03-09	0.0700	0.0900	0.0700	0.0900	+80.000%	5	3,849	-88.889%
2026-01-30	0.0500	0.0500	0.0500	0.0500	+150.000%	499	3,848	-80.000%
2026-01-29	0.0500	0.0500	0.0200	0.0200	-60.000%	1,510	3,848	-50.000%
2026-01-28	0.0500	0.0500	0.0500	0.0500	-37.500%	999	3,852	-80.000%
2026-01-27	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,852	-87.500%
2026-01-26	0.0700	0.0800	0.0700	0.0800	+33.333%	520	3,852	-87.500%
2026-01-23	0.0600	0.0600	0.0600	0.0600	+20.000%	1	3,361	-83.333%
2026-01-21	0.0500	0.0500	0.0500	0.0500	-16.667%	3	3,361	-80.000%
2026-01-14	0.0500	0.0600	0.0500	0.0600	+20.000%	10	3,364	-83.333%
2026-01-08	0.0500	0.0500	0.0500	0.0500	-28.571%	30	3,368	-80.000%
2026-01-07	0.0700	0.0700	0.0700	0.0700	+40.000%	10	3,368	-85.714%
2026-01-05	0.0500	0.0500	0.0500	0.0500	-37.500%	11	3,367	-80.000%
2025-12-15	0.0800	0.0800	0.0800	0.0800	+60.000%	5	3,367	-87.500%
2025-12-11	0.0500	0.0500	0.0500	0.0500	+25.000%	1	3,372	-80.000%
2025-12-08	0.0400	0.0400	0.0400	0.0400	0.000%	4	3,372	-75.000%
2025-12-03	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,368	-75.000%
2025-12-02	0.0300	0.0500	0.0200	0.0500	-50.000%	13	3,368	-80.000%
2025-11-17	0.1000	0.1000	0.1000	0.1000	+11.111%	2	3,362	-90.000%
2025-11-13	0.0900	0.0900	0.0900	0.0900	+12.500%	2	3,360	-88.889%
2025-10-06	0.0800	0.0800	0.0800	0.0800	-20.000%	5	3,360	-87.500%
2025-10-03	0.1000	0.1000	0.1000	0.1000	0.000%	2	3,355	-90.000%
2025-09-26	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,357	-90.000%
2025-09-25	0.1500	0.1500	0.0900	0.1200	+50.000%	4	3,357	-91.667%
2025-09-23	0.0800	0.0800	0.0800	0.0800	-33.333%	1	3,356	-87.500%
2025-09-22	0.0800	0.1200	0.0400	0.1200	+9.091%	6	3,356	-91.667%
2025-09-19	0.1000	0.1100	0.0700	0.1100	+57.143%	3	3,353	-90.909%
2025-09-18	0.1000	0.1000	0.0700	0.0700	-12.500%	3	3,351	-85.714%
2025-09-15	0.0800	0.0800	0.0800	0.0800	-11.111%	1	3,352	-87.500%
2025-09-12	0.1100	0.1100	0.0400	0.0900	+12.500%	6	3,352	-88.889%
2025-09-09	0.0800	0.0800	0.0800	0.0800	-11.111%	1	3,352	-87.500%
2025-09-05	0.0900	0.0900	0.0900	0.0900	-18.182%	2	3,353	-88.889%
2025-09-04	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,353	-90.909%
2025-09-03	0.1100	0.1100	0.1100	0.1100	-21.429%	1	3,352	-90.909%
2025-08-26	0.1400	0.1400	0.1400	0.1400	+7.692%	1	3,351	-92.857%
2025-08-20	0.1300	0.1300	0.1300	0.1300	+30.000%	1	3,351	-92.308%
2025-08-19	0.1500	0.1600	0.1000	0.1000	0.000%	6	3,351	-90.000%
2025-08-18	0.1500	0.1500	0.1000	0.1000	-37.500%	25	3,346	-90.000%
2025-08-15	0.1600	0.1600	0.1600	0.1600	+60.000%	1	3,321	-93.750%
2025-08-14	0.1000	0.1000	0.1000	0.1000	-23.077%	1	3,320	-90.000%
2025-08-07	0.1500	0.1600	0.1300	0.1300	0.000%	104	3,320	-92.308%
2025-08-04	0.1300	0.1300	0.1300	0.1300	-35.000%	1	3,257	-92.308%
2025-08-01	0.2000	0.2000	0.2000	0.2000	+53.846%	2	3,258	-95.000%
2025-07-31	0.1300	0.1300	0.1300	0.1300	+8.333%	2	3,257	-92.308%
2025-07-30	0.1800	0.1800	0.1200	0.1200	-29.412%	102	3,257	-91.667%
2025-07-29	0.1700	0.1700	0.1700	0.1700	-15.000%	1	3,155	-94.118%
2025-07-28	0.2000	0.2000	0.2000	0.2000	+11.111%	1	3,155	-95.000%
2025-07-25	0.1400	0.2200	0.1400	0.1800	+12.500%	14	3,154	-94.444%
2025-07-24	0.1400	0.1700	0.1000	0.1600	+23.077%	333	3,159	-93.750%
2025-07-22	0.1200	0.1300	0.1000	0.1300	+8.333%	245	3,053	-92.308%
2025-07-21	0.1200	0.1200	0.1200	0.1200	-7.692%	50	2,835	-91.667%
2025-07-18	0.1400	0.1400	0.1300	0.1300	-45.833%	70	2,785	-92.308%
2025-07-16	0.2400	0.2400	0.2400	0.2400	+41.176%	1	2,715	-95.833%
2025-07-15	0.1600	0.1700	0.1400	0.1700	+6.250%	12	2,715	-94.118%
2025-07-14	0.1900	0.1900	0.1200	0.1600	0.000%	762	2,715	-93.750%
2025-07-11	0.1400	0.1600	0.1200	0.1600	-11.111%	1,547	2,015	-93.750%
2025-07-10	0.2000	0.2000	0.1800	0.1800	+12.500%	55	558	-94.444%
2025-07-08	0.1500	0.1700	0.1500	0.1600	+6.667%	75	536	-93.750%
2025-07-07	0.1500	0.1500	0.1500	0.1500	-6.250%	240	536	-93.333%
2025-07-01	0.1600	0.1600	0.1600	0.1600	-23.810%	1	310	-93.750%
2025-06-26	0.2000	0.2100	0.2000	0.2100	+31.250%	2	309	-95.238%
2025-06-24	0.2100	0.2100	0.1600	0.1600	-27.273%	293	309	-93.750%
2025-06-05	0.2200	0.2200	0.2200	0.2200	-43.590%	5	116	-95.455%
2025-05-30	0.3900	0.3900	0.3900	0.3900	+95.000%	20	116	-97.436%
2025-05-28	0.2000	0.2000	0.2000	0.2000	-4.762%	1	116	-95.000%
2025-05-27	0.2100	0.2100	0.2100	0.2100	-4.545%	1	116	-95.238%
2025-05-20	0.2000	0.2200	0.2000	0.2200	0.000%	33	116	-95.455%
2025-05-19	0.2100	0.2200	0.2100	0.2200	+15.789%	2	83	-95.455%
2025-05-16	0.1900	0.1900	0.1900	0.1900	-17.391%	20	82	-94.737%
2025-05-13	0.2300	0.2300	0.2300	0.2300	-8.000%	30	72	-95.652%
2025-05-06	0.2400	0.2500	0.2400	0.2500	+92.308%	3	42	-96.000%
2025-05-02	0.4200	0.4200	0.1200	0.1300	-56.667%	50	40	-92.308%
2025-05-01	0.3000	0.3000	0.3000	0.3000	0.000%	4	39	-96.667%
2025-04-30	0.3400	0.3400	0.3000	0.3000	0.000%	4	35	-96.667%
2025-04-29	0.3000	0.3000	0.3000	0.3000	0.000%	2	32	-96.667%
2025-04-25	0.3000	0.3100	0.3000	0.3000	+7.143%	10	31	-96.667%
2025-04-24	0.2900	0.2900	0.2800	0.2800	-6.667%	2	26	-96.429%
2025-04-23	0.3000	0.3000	0.2900	0.3000	-6.250%	4	24	-96.667%
2025-04-21	0.3200	0.3200	0.3200	0.3200	+18.519%	1	20	-96.875%
2025-04-17	0.2700	0.2700	0.2700	0.2700	-15.625%	1	18	-96.296%
2025-04-16	0.3900	0.3900	0.3200	0.3200	+3.226%	6	18	-96.875%
2025-04-14	0.3100	0.3100	0.3100	0.3100	-11.429%	1	13	-96.774%
2025-04-11	0.3500	0.3500	0.3500	0.3500	+34.615%	8	12	-97.143%
2025-04-10	0.3900	0.5200	0.2600	0.2600	-35.000%	9	9	-96.154%
2025-04-08	0.4000	0.4000	0.4000	0.4000	0.000%	1	1	-97.500%