Dark

INTC20271217P55
INTC Dec 17 2027 55.00 Put (INTC271217P00055000)
option OPRA

EOD

Sep 2, 2026

6.05-9.295%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.0900	6.0900	6.0500	6.0500	-9.295%	2	570	0.000%
2026-09-01	6.6700	6.6700	6.6700	6.6700	+3.894%	1	570	-9.295%
2026-08-31	6.4200	6.4200	6.3200	6.4200	-1.231%	45	570	-5.763%
2026-08-27	6.6300	6.6700	6.5000	6.5000	-9.218%	8	562	-6.923%
2026-08-26	7.5000	7.5000	7.1000	7.1600	-1.918%	41	561	-15.503%
2026-08-25	7.3300	7.3500	7.2500	7.3000	-1.084%	34	539	-17.123%
2026-08-21	7.3800	7.3800	7.3800	7.3800	+8.529%	1	533	-18.022%
2026-08-19	6.9500	6.9500	6.8000	6.8000	-4.360%	3	532	-11.029%
2026-08-18	7.2000	7.2000	6.9500	7.1100	+6.917%	26	530	-14.909%
2026-08-17	6.6500	6.6500	6.6500	6.6500	+2.308%	5	526	-9.023%
2026-08-14	6.8000	6.8800	6.5000	6.5000	-4.412%	8	526	-6.923%
2026-08-13	6.8000	6.8000	6.8000	6.8000	-12.821%	10	521	-11.029%
2026-08-12	7.7500	7.8000	7.7500	7.8000	0.000%	3	511	-22.436%
2026-08-11	8.3000	8.3000	7.8000	7.8000	-11.162%	22	512	-22.436%
2026-08-06	8.7800	8.7800	8.7800	8.7800	+2.093%	1	494	-31.093%
2026-08-05	8.7500	8.7500	8.6000	8.6000	-3.044%	10	493	-29.651%
2026-08-04	9.0500	9.3500	8.8700	8.8700	-9.212%	8	490	-31.793%
2026-08-03	9.8100	9.8100	9.7700	9.7700	+2.842%	5	493	-38.076%
2026-07-31	9.5000	9.5000	9.5000	9.5000	-3.357%	1	490	-36.316%
2026-07-30	9.9500	9.9500	9.8300	9.8300	-11.441%	3	491	-38.454%
2026-07-29	11.1000	11.1000	11.1000	11.1000	+6.731%	1	492	-45.495%
2026-07-28	10.8000	10.8000	10.4000	10.4000	+1.761%	2	491	-41.827%
2026-07-27	10.1000	10.5000	10.1000	10.2200	-0.777%	4	490	-40.802%
2026-07-24	9.7500	10.3000	9.7500	10.3000	+3.000%	27	487	-41.262%
2026-07-23	10.0000	10.0000	10.0000	10.0000	+2.564%	2	475	-39.500%
2026-07-21	9.8000	9.8000	9.7500	9.7500	-5.340%	2	477	-37.949%
2026-07-17	10.3000	10.3000	10.3000	10.3000	-0.483%	10	477	-41.262%
2026-07-16	10.0000	10.3500	10.0000	10.3500	+7.813%	18	470	-41.546%
2026-07-15	9.5000	9.6000	9.5000	9.6000	+1.803%	8	460	-36.979%
2026-07-13	9.4300	9.4300	9.4300	9.4300	+1.072%	20	460	-35.843%
2026-07-07	8.9000	9.3700	8.9000	9.3300	+24.400%	55	460	-35.155%
2026-07-01	7.0000	7.5000	7.0000	7.5000	-3.846%	10	451	-19.333%
2026-06-29	7.8000	7.8000	7.8000	7.8000	+3.723%	1	451	-22.436%
2026-06-25	7.6000	7.7700	7.5000	7.5200	+23.279%	48	451	-19.548%
2026-06-24	6.1000	6.1000	6.1000	6.1000	-18.011%	5	449	-0.820%
2026-06-23	7.4200	7.4600	7.2600	7.4400	+11.544%	42	454	-18.683%
2026-06-22	6.8000	6.8500	6.6100	6.6700	-4.029%	41	454	-9.295%
2026-06-18	6.9500	6.9500	6.7100	6.9500	-10.897%	23	453	-12.950%
2026-06-16	7.8000	7.8000	7.8000	7.8000	-3.941%	5	453	-22.436%
2026-06-11	7.9000	8.1200	7.9000	8.1200	-4.245%	2	453	-25.493%
2026-06-09	8.9700	8.9700	8.4600	8.4800	+9.702%	10	453	-28.656%
2026-06-08	7.7200	7.7300	7.7200	7.7300	-12.950%	5	453	-21.734%
2026-06-05	8.1500	8.8800	7.8900	8.8800	+17.772%	81	453	-31.869%
2026-06-04	7.5400	7.5400	7.5400	7.5400	-6.335%	1	458	-19.761%
2026-06-02	8.0000	8.1200	7.9200	8.0500	-1.227%	30	457	-24.845%
2026-06-01	8.1500	8.1500	8.1500	8.1500	+12.414%	5	457	-25.767%
2026-05-29	5.8700	7.2500	5.8700	7.2500	+9.848%	11	457	-16.552%
2026-05-27	6.6000	6.8200	6.6000	6.6000	-1.493%	9	457	-8.333%
2026-05-26	6.4400	6.7900	6.4400	6.7000	-0.741%	24	455	-9.701%
2026-05-22	6.6000	6.8300	6.5000	6.7500	-1.026%	351	444	-10.370%
2026-05-21	7.2900	7.2900	6.8100	6.8200	-1.729%	28	294	-11.290%
2026-05-20	7.0000	7.0000	6.7000	6.9400	-6.216%	37	294	-12.824%
2026-05-19	8.1200	8.1200	6.9000	7.4000	-3.014%	115	273	-18.243%
2026-05-18	8.0200	8.0200	6.6000	7.6300	-0.651%	114	273	-20.708%
2026-05-15	7.6800	7.6800	7.6800	7.6800	+1.053%	1	273	-21.224%
2026-05-14	6.9700	7.6000	6.8100	7.6000	+2.013%	60	278	-20.395%
2026-05-13	7.5300	7.5300	6.9500	7.4500	0.000%	352	144	-18.792%
2026-05-12	7.4500	7.4500	7.4500	7.4500	-0.931%	1	144	-18.792%
2026-05-07	7.5200	7.5200	7.5200	7.5200	+0.940%	1	144	-19.548%
2026-05-06	7.4500	7.4500	7.4500	7.4500	-3.995%	10	145	-18.792%
2026-05-05	7.7900	7.7900	7.6500	7.7600	-4.198%	12	140	-22.036%
2026-05-01	8.3000	8.3000	8.0800	8.1000	-3.110%	3	132	-25.309%
2026-04-30	8.3900	8.3900	8.3300	8.3600	-2.108%	3	132	-27.632%
2026-04-29	8.5000	8.5700	8.4800	8.5400	-11.503%	14	132	-29.157%
2026-04-27	9.0900	9.6500	9.0900	9.6500	0.000%	6	128	-37.306%
2026-04-24	9.2800	9.8500	9.2800	9.6500	-21.481%	101	122	-37.306%
2026-04-23	12.2400	12.2900	12.2400	12.2900	-0.162%	2	92	-50.773%
2026-04-22	12.2900	12.3800	12.2900	12.3100	-0.405%	9	92	-50.853%
2026-04-21	12.1500	12.3600	12.0300	12.3600	-0.723%	33	60	-51.052%
2026-04-20	12.2500	12.4500	12.2500	12.4500	+3.750%	22	60	-51.406%
2026-04-17	12.0000	12.0500	12.0000	12.0000	-2.597%	26	80	-49.583%
2026-04-16	12.5500	12.5500	12.3200	12.3200	-6.169%	6	80	-50.893%
2026-04-14	13.1300	13.1300	13.1300	13.1300	-6.214%	20	74	-53.922%
2026-04-09	13.7000	14.0000	13.1500	14.0000	-2.235%	3	54	-56.786%
2026-04-08	14.3200	14.3200	14.3200	14.3200	-24.908%	2	53	-57.751%
2026-03-27	18.8300	19.7000	18.8300	19.0700	+3.641%	4	53	-68.275%
2026-03-26	18.1800	18.4000	18.1800	18.4000	+1.099%	6	53	-67.120%
2026-03-25	18.2000	18.2000	18.2000	18.2000	-2.256%	1	53	-66.758%
2026-03-20	18.8500	18.8500	18.6200	18.6200	+0.758%	4	54	-67.508%
2026-02-25	18.6500	18.6500	18.4800	18.4800	-0.324%	4	55	-67.262%
2026-02-18	18.6400	18.6400	18.5400	18.5400	+1.201%	2	55	-67.368%
2026-02-12	18.3200	18.3200	18.3200	18.3200	+4.091%	1	55	-66.976%
2026-02-03	17.6000	17.6000	17.6000	17.6000	-6.977%	20	55	-65.625%
2026-01-26	18.9200	18.9200	18.9200	18.9200	+3.956%	1	75	-68.023%
2026-01-23	17.3000	18.2000	17.3000	18.2000	+18.954%	7	75	-66.758%
2026-01-22	15.5100	15.6200	15.3000	15.3000	-22.018%	7	72	-60.458%
2026-01-07	19.6200	19.6200	19.6200	19.6200	-4.293%	1	71	-69.164%
2026-01-06	20.4900	20.5000	20.4900	20.5000	-2.381%	2	71	-70.488%
2026-01-05	21.0000	21.0000	21.0000	21.0000	+0.143%	10	69	-71.190%
2026-01-02	20.8600	20.9700	20.8600	20.9700	+0.143%	2	60	-71.149%
2025-12-10	20.9400	20.9400	20.9400	20.9400	+2.647%	3	61	-71.108%
2025-12-04	20.2500	20.4000	20.2500	20.4000	-8.520%	11	58	-70.343%
2025-11-28	21.7700	22.3000	21.7000	22.3000	+1.088%	13	47	-72.870%
2025-11-13	22.0600	22.0600	22.0600	22.0600	-1.076%	13	55	-72.575%
2025-11-11	22.3000	22.3000	22.3000	22.3000	-2.407%	1	42	-72.870%
2025-11-06	22.8500	22.8500	22.8500	22.8500	+9.592%	1	41	-73.523%
2025-10-29	20.8500	20.8500	20.8500	20.8500	0.000%	40	40	-70.983%