Dark

INTC20271217P50
INTC Dec 17 2027 50.00 Put (INTC271217P00050000)
option OPRA

EOD

Sep 2, 2026

4.78-1.443%(-0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	4.8100	4.8200	4.7800	4.7800	-1.443%	12	1,296	0.000%
2026-09-01	4.7800	4.8500	4.7800	4.8500	+0.207%	3	1,287	-1.443%
2026-08-31	4.8000	4.9500	4.8000	4.8400	-5.098%	97	1,288	-1.240%
2026-08-28	4.8800	5.2500	4.8800	5.1000	+2.000%	39	1,200	-6.275%
2026-08-27	5.0000	5.0000	5.0000	5.0000	-11.504%	5	1,173	-4.400%
2026-08-26	5.6500	5.6500	5.6500	5.6500	-0.528%	1	1,173	-15.398%
2026-08-25	5.6500	5.6800	5.5500	5.6800	-2.069%	17	1,173	-15.845%
2026-08-24	5.8000	5.8000	5.8000	5.8000	+1.754%	1	1,157	-17.586%
2026-08-21	5.7000	5.7000	5.6200	5.7000	+2.334%	11	1,156	-16.140%
2026-08-20	5.6000	5.6000	5.5700	5.5700	+1.828%	5	1,145	-14.183%
2026-08-19	5.5000	5.5000	5.4700	5.4700	-0.906%	14	1,150	-12.614%
2026-08-18	5.5000	5.5200	5.3500	5.5200	+5.950%	8	1,156	-13.406%
2026-08-17	5.1500	5.2100	5.1500	5.2100	-5.273%	11	1,148	-8.253%
2026-08-14	5.5800	5.5800	5.5000	5.5000	+2.804%	3	1,149	-13.091%
2026-08-13	5.4000	5.4000	5.3200	5.3500	-6.794%	3	1,148	-10.654%
2026-08-12	6.2500	6.2500	5.5800	5.7400	-5.124%	17	1,148	-16.725%
2026-08-11	6.2900	6.4000	6.0500	6.0500	-4.724%	20	1,147	-20.992%
2026-08-10	6.5000	6.5100	6.3500	6.3500	-4.511%	17	1,132	-24.724%
2026-08-07	7.0500	7.0500	6.6500	6.6500	-5.000%	6	1,131	-28.120%
2026-08-06	7.1000	7.1000	6.7500	7.0000	-3.448%	9	1,132	-31.714%
2026-08-04	7.1500	7.2500	7.0000	7.2500	-8.805%	24	1,128	-34.069%
2026-08-03	8.0500	8.0500	7.9500	7.9500	+2.581%	2	1,107	-39.874%
2026-07-31	7.7000	7.7500	7.7000	7.7500	-1.899%	2	1,106	-38.323%
2026-07-30	8.0300	8.0300	7.9000	7.9000	-11.929%	2	1,105	-39.494%
2026-07-29	9.0000	9.1500	8.9500	8.9700	+3.103%	18	1,104	-46.711%
2026-07-28	8.4500	9.1500	8.4500	8.7000	+5.583%	32	1,095	-45.057%
2026-07-27	8.2000	8.2400	8.2000	8.2400	+1.728%	2	1,080	-41.990%
2026-07-24	8.0000	8.1000	8.0000	8.1000	+1.250%	3	1,079	-40.988%
2026-07-23	7.6500	8.0000	7.6500	8.0000	+0.629%	7	1,078	-40.250%
2026-07-21	7.8000	8.0500	7.8000	7.9500	-7.986%	20	1,082	-39.874%
2026-07-17	8.7600	8.7600	8.5800	8.6400	+3.846%	104	1,076	-44.676%
2026-07-16	7.9900	8.4500	7.9900	8.3200	+7.355%	7	1,076	-42.548%
2026-07-15	7.8000	7.9000	7.7500	7.7500	+1.043%	72	1,072	-38.323%
2026-07-13	7.6000	7.6700	7.5500	7.6700	+7.273%	26	1,000	-37.679%
2026-07-10	7.1000	7.1500	7.1000	7.1500	-6.168%	3	1,002	-33.147%
2026-07-08	7.7400	7.8500	7.6200	7.6200	+0.263%	12	1,005	-37.270%
2026-07-07	7.2500	7.6000	7.1500	7.6000	+12.927%	11	995	-37.105%
2026-07-02	6.7300	6.7300	6.7300	6.7300	+12.167%	1	996	-28.975%
2026-07-01	5.8500	6.0000	5.8500	6.0000	+5.820%	9	996	-20.333%
2026-06-30	5.6700	5.6700	5.6700	5.6700	-6.281%	1	994	-15.697%
2026-06-29	6.3500	6.5200	6.0500	6.0500	-2.419%	3	993	-20.992%
2026-06-26	6.1900	6.2000	6.1700	6.2000	+0.486%	8	994	-22.903%
2026-06-25	6.1700	6.2000	6.1600	6.1700	-0.484%	10	992	-22.528%
2026-06-24	5.9500	6.2000	5.9500	6.2000	+2.990%	16	988	-22.903%
2026-06-23	6.0200	6.0700	5.8800	6.0200	+8.468%	14	1,003	-20.598%
2026-06-22	5.5000	5.5500	5.2000	5.5500	+0.362%	20	1,003	-13.874%
2026-06-18	5.9700	5.9700	5.5300	5.5300	-10.081%	19	1,004	-13.562%
2026-06-17	6.2500	6.2500	6.1500	6.1500	-1.600%	7	1,004	-22.276%
2026-06-16	5.8400	6.2500	5.8400	6.2500	+7.945%	7	1,004	-23.520%
2026-06-15	5.6700	5.7900	5.6700	5.7900	-2.689%	7	1,010	-17.444%
2026-06-12	5.9500	5.9500	5.9500	5.9500	-3.722%	1	1,003	-19.664%
2026-06-11	6.2000	6.3500	6.1100	6.1800	-8.444%	18	1,003	-22.654%
2026-06-10	6.6100	6.8300	6.6100	6.7500	-0.589%	11	1,003	-29.185%
2026-06-09	6.1700	6.7900	6.1700	6.7900	+6.929%	8	999	-29.602%
2026-06-08	6.2500	6.3500	6.0500	6.3500	-8.633%	91	1,001	-24.724%
2026-06-05	6.6500	6.9500	6.6300	6.9500	+13.562%	34	976	-31.223%
2026-06-04	6.2300	6.2300	6.1200	6.1200	+2.857%	54	950	-21.895%
2026-06-03	5.3000	6.0800	5.3000	5.9500	-7.609%	58	1,004	-19.664%
2026-06-02	6.4900	6.4900	6.3500	6.4400	-0.464%	14	985	-25.776%
2026-06-01	6.5100	6.5400	6.4000	6.4700	+22.075%	4	986	-26.121%
2026-05-29	5.3000	5.3000	5.3000	5.3000	0.000%	1	984	-9.811%
2026-05-28	5.3000	5.3000	5.3000	5.3000	-1.852%	1	984	-9.811%
2026-05-27	4.8300	5.4500	4.8300	5.4000	+3.250%	16	983	-11.481%
2026-05-26	5.3200	5.3200	5.0800	5.2300	-1.321%	227	975	-8.604%
2026-05-22	5.1900	5.3000	5.1900	5.3000	-4.847%	26	757	-9.811%
2026-05-21	5.0000	5.6000	5.0000	5.5700	+1.273%	8	731	-14.183%
2026-05-20	5.5000	5.5200	5.5000	5.5000	-6.143%	33	731	-13.091%
2026-05-19	6.4000	6.4000	5.8600	5.8600	-2.980%	2	730	-18.430%
2026-05-18	6.0000	6.2000	5.8800	6.0400	-4.127%	12	730	-20.861%
2026-05-15	6.1500	6.4000	6.1500	6.3000	+6.239%	46	730	-24.127%
2026-05-14	5.9600	5.9600	5.9300	5.9300	+4.035%	3	703	-19.393%
2026-05-13	5.7100	5.9500	5.7000	5.7000	-4.362%	6	700	-16.140%
2026-05-12	6.0000	6.0000	5.0700	5.9600	+2.055%	10	700	-19.799%
2026-05-11	6.4500	6.4500	5.7000	5.8400	-0.680%	10	700	-18.151%
2026-05-08	5.7400	6.0200	5.5500	5.8800	-2.000%	99	698	-18.707%
2026-05-07	5.8800	6.0000	5.8800	6.0000	+1.868%	9	765	-20.333%
2026-05-06	6.1700	6.2000	5.8900	5.8900	-5.911%	28	756	-18.846%
2026-05-05	6.2900	6.2900	6.0000	6.2600	-2.188%	78	761	-23.642%
2026-05-04	6.4000	6.6300	6.4000	6.4000	-0.467%	4	723	-25.313%
2026-05-01	6.1500	6.5200	6.1500	6.4300	-4.315%	27	721	-25.661%
2026-04-30	6.7500	6.7700	6.5700	6.7200	+1.511%	145	721	-28.869%
2026-04-29	7.1000	7.1000	6.5000	6.6200	-14.581%	57	675	-27.795%
2026-04-27	7.4500	7.7500	7.2900	7.7500	+1.175%	18	652	-38.323%
2026-04-24	7.6500	7.8700	7.2000	7.6600	-21.837%	64	638	-37.598%
2026-04-23	9.7700	9.8500	9.5500	9.8000	-2.000%	34	618	-51.224%
2026-04-22	9.9500	10.0000	9.9500	10.0000	-0.398%	2	647	-52.200%
2026-04-20	9.9000	10.0400	9.5200	10.0400	+3.505%	23	647	-52.390%
2026-04-17	9.5500	9.7000	9.4100	9.7000	0.000%	35	631	-50.722%
2026-04-16	9.7500	9.7500	9.7000	9.7000	-5.366%	178	627	-50.722%
2026-04-15	10.3700	10.3700	10.2500	10.2500	-5.093%	3	614	-53.366%
2026-04-14	10.5000	10.9600	10.5000	10.8000	+4.348%	65	613	-55.741%
2026-04-13	10.4000	10.4000	10.3500	10.3500	-4.608%	81	651	-53.816%
2026-04-10	10.9000	10.9200	10.7900	10.8500	-3.982%	63	573	-55.945%
2026-04-09	10.4800	11.3000	10.4800	11.3000	-2.754%	174	512	-57.699%
2026-04-08	11.8000	11.8000	11.4000	11.6200	-12.959%	94	433	-58.864%
2026-04-07	13.3500	13.3500	13.3500	13.3500	-8.247%	2	386	-64.195%
2026-04-06	14.5500	14.5500	14.5500	14.5500	+3.338%	1	384	-67.148%
2026-04-01	15.0000	15.0000	14.0800	14.0800	-18.140%	61	385	-66.051%
2026-03-27	15.9800	17.2000	15.8500	17.2000	+15.050%	4	356	-72.209%
2026-03-25	13.9000	14.9500	13.9000	14.9500	-6.270%	14	356	-68.027%
2026-03-24	15.8100	17.1000	15.8100	15.9500	+3.370%	4	359	-70.031%
2026-03-23	15.4400	15.4400	15.0800	15.4300	-0.963%	28	357	-69.021%
2026-03-20	15.6200	15.9000	15.5800	15.5800	-3.230%	12	368	-69.320%
2026-03-19	16.1100	16.1100	14.8500	16.1000	+4.545%	12	368	-70.311%
2026-03-17	15.4000	15.4000	15.4000	15.4000	+0.984%	1	368	-68.961%
2026-03-13	15.1800	15.2500	15.1800	15.2500	-0.974%	6	368	-68.656%
2026-03-05	15.4000	15.4000	15.4000	15.4000	-3.930%	30	366	-68.961%
2026-03-03	16.7000	16.9300	15.9700	16.0300	+6.370%	32	356	-70.181%
2026-02-25	15.1000	15.1400	15.0700	15.0700	-6.398%	68	362	-68.281%
2026-02-23	16.1000	16.1000	16.1000	16.1000	-3.303%	30	362	-70.311%
2026-02-20	16.0000	16.8000	15.8200	16.6500	+11.670%	46	332	-71.291%
2026-02-13	15.0800	15.0800	14.9100	14.9100	-1.972%	8	333	-67.941%
2026-02-12	15.2100	15.2100	15.2100	15.2100	+7.491%	20	333	-68.573%
2026-02-03	14.1500	14.1500	14.1500	14.1500	-5.667%	25	333	-66.219%
2026-01-30	15.0000	15.0000	15.0000	15.0000	+9.649%	1	333	-68.133%
2026-01-28	14.1500	14.1500	13.6800	13.6800	-13.418%	11	332	-65.058%
2026-01-26	15.4800	15.8000	15.0000	15.8000	+4.290%	4	323	-69.747%
2026-01-23	16.2500	16.2500	14.3500	15.1500	+21.981%	14	322	-68.449%
2026-01-22	12.6000	12.6000	12.0000	12.4200	-1.973%	23	323	-61.514%
2026-01-21	13.0000	13.0000	12.6000	12.6700	-9.500%	46	311	-62.273%
2026-01-20	13.8000	14.3600	13.5500	14.0000	-1.478%	103	291	-65.857%
2026-01-16	14.2100	14.2100	14.2100	14.2100	+2.525%	10	202	-66.362%
2026-01-14	13.8600	13.8600	13.8600	13.8600	-4.480%	1	202	-65.512%
2026-01-13	14.8000	14.8000	14.5100	14.5100	-4.852%	32	201	-67.057%
2026-01-12	14.8200	15.2500	14.8200	15.2500	+1.667%	41	175	-68.656%
2026-01-09	14.7500	15.2000	14.7500	15.0000	-8.759%	53	138	-68.133%
2026-01-08	16.4400	16.4400	16.4400	16.4400	+7.945%	5	110	-70.925%
2026-01-07	16.3000	16.3000	15.2300	15.2300	-12.471%	10	105	-68.615%
2026-01-06	17.3000	17.4000	17.3000	17.4000	+2.959%	10	105	-72.529%
2026-01-02	16.9000	16.9000	16.9000	16.9000	-7.952%	5	95	-71.716%
2025-12-26	18.3600	18.3600	18.3600	18.3600	-3.113%	10	90	-73.965%
2025-12-18	18.9500	18.9500	18.9500	18.9500	+12.330%	80	80	-74.776%
2025-12-09	16.8700	16.8700	16.8700	16.8700	+1.018%	1	112	-71.666%
2025-12-04	16.0000	16.7000	16.0000	16.7000	-17.936%	20	113	-71.377%
2025-11-13	20.3500	20.3500	20.3500	20.3500	+8.824%	13	105	-76.511%
2025-11-11	18.7000	18.7000	18.7000	18.7000	+7.781%	1	105	-74.439%
2025-11-07	17.3500	17.3500	17.3500	17.3500	-0.459%	13	105	-72.450%
2025-10-30	17.4300	17.4300	17.4300	17.4300	+0.751%	10	92	-72.576%
2025-10-29	17.3200	17.3200	16.8500	17.3000	+0.116%	71	82	-72.370%
2025-10-27	17.2800	17.2800	17.2800	17.2800	-11.521%	2	12	-72.338%
2025-10-14	19.5300	19.5300	19.5300	19.5300	+7.426%	5	12	-75.525%
2025-10-07	18.1800	18.1800	18.1800	18.1800	-0.872%	5	7	-73.707%
2025-10-03	18.2400	18.3400	18.2400	18.3400	-0.163%	2	2	-73.937%
2025-10-02	18.3700	18.3700	18.3700	18.3700	0.000%	1	1	-73.979%