Dark

INTC20271217P60
INTC Dec 17 2027 60.00 Put (INTC271217P00060000)
option OPRA

EOD

Jul 16, 2026

12.44+5.872%(+0.69)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	12.1000	12.4400	12.1000	12.4400	+5.872%	6	433	0.000%
2026-07-15	11.4000	11.7500	11.4000	11.7500	+3.070%	20	428	+5.872%
2026-07-13	11.5700	11.5700	11.4000	11.4000	+6.842%	2	426	+9.123%
2026-07-09	10.6700	10.6700	10.6700	10.6700	-8.412%	1	425	+16.589%
2026-07-08	11.6500	11.6500	11.6500	11.6500	+3.097%	2	425	+6.781%
2026-07-07	11.3000	11.3000	11.3000	11.3000	+10.244%	5	427	+10.088%
2026-07-02	9.8500	10.2500	9.8500	10.2500	+13.010%	3	427	+21.366%
2026-07-01	9.0700	9.0700	9.0700	9.0700	+9.277%	5	427	+37.155%
2026-06-30	8.7000	8.7000	8.3000	8.3000	-14.872%	23	427	+49.880%
2026-06-29	9.5100	9.7500	9.3500	9.7500	+3.723%	6	430	+27.590%
2026-06-26	9.3000	9.4000	9.3000	9.4000	+1.732%	13	429	+32.340%
2026-06-24	9.0500	9.2400	9.0500	9.2400	+2.667%	24	433	+34.632%
2026-06-23	8.7000	9.0400	8.7000	9.0000	+8.173%	36	430	+38.222%
2026-06-22	8.0700	8.3500	8.0500	8.3200	-1.538%	40	430	+49.519%
2026-06-18	8.6300	8.6300	8.1500	8.4500	-10.771%	27	434	+47.219%
2026-06-16	8.8700	9.5300	8.8700	9.4700	+6.404%	30	434	+31.362%
2026-06-15	8.9000	8.9000	8.9000	8.9000	-9.919%	4	423	+39.775%
2026-06-11	9.2800	9.8800	9.2800	9.8800	-4.541%	7	426	+25.911%
2026-06-10	10.2400	10.3900	9.6000	10.3500	-4.608%	34	426	+20.193%
2026-06-09	10.8000	11.0000	10.6000	10.8500	+10.714%	22	435	+14.654%
2026-06-08	10.0000	10.0000	9.1900	9.8000	-9.259%	22	431	+26.939%
2026-06-05	10.0000	10.8000	10.0000	10.8000	+17.391%	21	430	+15.185%
2026-06-03	9.1700	9.2000	9.1700	9.2000	-6.409%	6	416	+35.217%
2026-06-02	9.8500	9.9300	9.7100	9.8300	-1.700%	27	415	+26.551%
2026-06-01	9.7200	10.0000	9.2000	10.0000	+13.636%	31	415	+24.400%
2026-05-29	8.6000	8.8000	8.6000	8.8000	+7.056%	7	395	+41.364%
2026-05-28	7.7500	8.2200	7.7500	8.2200	-2.837%	25	395	+51.338%
2026-05-27	7.5000	8.4600	7.5000	8.4600	+4.187%	73	370	+47.045%
2026-05-26	7.8000	8.2600	7.7500	8.1200	-3.677%	100	423	+53.202%
2026-05-21	8.3500	8.4300	8.3500	8.4300	+2.182%	2	341	+47.568%
2026-05-20	8.4400	8.6000	8.2500	8.2500	-8.840%	15	341	+50.788%
2026-05-19	9.3200	9.3200	9.0500	9.0500	-1.630%	32	326	+37.459%
2026-05-18	9.4800	9.4800	9.2000	9.2000	-5.641%	2	326	+35.217%
2026-05-15	9.7500	9.7500	9.7500	9.7500	+8.333%	2	326	+27.590%
2026-05-14	8.3700	9.0000	8.3700	9.0000	0.000%	3	325	+38.222%
2026-05-12	9.2500	9.2500	9.0000	9.0000	+2.273%	12	324	+38.222%
2026-05-11	9.0500	9.0500	8.0500	8.8000	-3.509%	24	324	+41.364%
2026-05-08	8.7500	9.1200	8.6800	9.1200	-1.405%	38	319	+36.404%
2026-05-07	9.2500	9.2500	9.2000	9.2500	+2.778%	5	323	+34.486%
2026-05-06	9.0000	9.0000	9.0000	9.0000	-5.561%	2	321	+38.222%
2026-05-05	9.5600	9.7500	9.4800	9.5300	-4.795%	29	319	+30.535%
2026-05-04	10.0100	10.0100	10.0100	10.0100	+0.100%	2	296	+24.276%
2026-05-01	9.5900	10.1500	9.5900	10.0000	-4.762%	24	282	+24.400%
2026-04-30	9.9200	10.6100	9.9200	10.5000	+0.962%	59	282	+18.476%
2026-04-29	11.0000	11.0000	10.2800	10.4000	-10.730%	40	287	+19.615%
2026-04-28	11.7500	12.0400	11.6500	11.6500	-0.851%	61	252	+6.781%
2026-04-27	11.5100	11.7500	11.5100	11.7500	+0.171%	2	290	+5.872%
2026-04-24	11.4100	13.0500	11.1000	11.7300	-20.475%	163	288	+6.053%
2026-04-23	14.8000	15.0000	14.5300	14.7500	0.000%	14	233	-15.661%
2026-04-21	14.7500	14.7500	14.7500	14.7500	-1.667%	2	227	-15.661%
2026-04-20	15.0000	15.0000	15.0000	15.0000	+4.167%	4	227	-17.067%
2026-04-17	14.0000	14.4000	14.0000	14.4000	-1.907%	94	223	-13.611%
2026-04-16	15.1300	16.0000	14.6800	14.6800	-4.984%	20	129	-15.259%
2026-04-15	15.7100	15.7100	15.3800	15.4500	-5.157%	14	147	-19.482%
2026-04-14	15.5000	16.3000	15.5000	16.2900	+5.437%	17	138	-23.634%
2026-04-13	16.0500	16.0500	15.3500	15.4500	-4.216%	31	124	-19.482%
2026-04-10	17.0000	17.0000	16.1300	16.1300	-1.945%	62	121	-22.877%
2026-04-09	16.5500	16.7700	16.4500	16.4500	-1.201%	4	85	-24.377%
2026-04-08	17.1400	17.1900	16.6500	16.6500	-20.714%	3	83	-25.285%
2026-04-01	21.0000	21.0000	21.0000	21.0000	-4.977%	1	82	-40.762%
2026-03-18	22.3500	22.3500	22.1000	22.1000	+1.843%	2	83	-43.710%
2026-03-16	21.7000	21.7000	21.7000	21.7000	+3.088%	1	83	-42.673%
2026-03-11	20.8000	21.0500	20.8000	21.0500	-0.708%	2	83	-40.903%
2026-03-10	21.2000	21.2000	21.2000	21.2000	+2.863%	2	83	-41.321%
2026-02-09	20.6100	20.6100	20.6100	20.6100	-4.140%	3	81	-39.641%
2026-02-04	21.5000	21.5000	21.5000	21.5000	-4.656%	3	81	-42.140%
2026-01-27	22.5500	22.5500	22.5500	22.5500	-3.011%	1	80	-44.834%
2026-01-26	22.9000	23.4000	22.7500	23.2500	+10.451%	37	80	-46.495%
2026-01-23	21.0500	21.0500	21.0500	21.0500	+10.789%	1	95	-40.903%
2026-01-21	19.2000	19.2500	18.8500	19.0000	-7.588%	5	94	-34.526%
2026-01-16	20.5600	20.5600	20.5600	20.5600	+0.636%	3	86	-39.494%
2026-01-15	20.4300	20.4300	20.4300	20.4300	-3.404%	1	86	-39.109%
2026-01-14	21.0000	21.1500	21.0000	21.1500	-2.982%	2	85	-41.182%
2026-01-13	21.6000	21.8000	21.5700	21.8000	-3.326%	6	83	-42.936%
2026-01-09	22.5500	22.5500	22.5500	22.5500	-2.592%	1	77	-44.834%
2026-01-07	23.8500	23.8500	23.1500	23.1500	-6.691%	2	76	-46.263%
2026-01-06	24.8200	24.8200	24.8100	24.8100	-0.601%	2	74	-49.859%
2026-01-05	24.3300	24.9600	24.3300	24.9600	+0.645%	4	68	-50.160%
2026-01-02	25.0000	25.0600	24.8000	24.8000	-3.876%	3	68	-49.839%
2025-12-31	25.6500	25.8000	25.6500	25.8000	+5.092%	4	61	-51.783%
2025-12-09	24.5500	24.5500	24.5500	24.5500	+4.025%	1	61	-49.328%
2025-12-05	23.7000	23.7000	23.6000	23.6000	-2.680%	2	61	-47.288%
2025-12-04	22.4500	24.2500	22.4500	24.2500	+6.593%	16	59	-48.701%
2025-12-03	22.8100	23.1500	22.6500	22.7500	-2.778%	64	44	-45.319%
2025-11-28	23.4000	23.4000	23.4000	23.4000	-10.345%	1	51	-46.838%
2025-11-05	26.1000	26.1000	26.1000	26.1000	+2.153%	15	50	-52.337%
2025-11-03	25.5500	25.5500	25.5500	25.5500	0.000%	35	0	-51.311%