Dark

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

EOD

Sep 2, 2026

8.10+1.250%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	8.1000	8.1000	8.1000	8.1000	+1.250%	1	645	0.000%
2026-09-01	8.4300	8.5300	7.9600	8.0000	-3.148%	90	646	+1.250%
2026-08-31	8.0300	8.2600	8.0300	8.2600	-1.078%	19	574	-1.937%
2026-08-28	8.0200	8.3500	8.0200	8.3500	+2.203%	28	567	-2.994%
2026-08-27	8.6200	8.6200	8.1700	8.1700	-10.905%	117	567	-0.857%
2026-08-26	9.3500	9.3500	8.9500	9.1700	-0.218%	66	590	-11.668%
2026-08-25	9.1500	9.2500	9.1500	9.1900	-0.649%	28	520	-11.861%
2026-08-24	9.7200	9.7200	9.2500	9.2500	+0.543%	9	520	-12.432%
2026-08-21	9.2000	9.2000	9.2000	9.2000	+4.308%	5	516	-11.957%
2026-08-20	8.9400	8.9400	8.7200	8.8200	-2.541%	4	521	-8.163%
2026-08-19	8.1600	9.0500	8.1600	9.0500	+3.429%	21	522	-10.497%
2026-08-18	9.0000	9.0000	8.7500	8.7500	+4.790%	29	513	-7.429%
2026-08-17	8.0000	8.3500	8.0000	8.3500	-1.765%	10	496	-2.994%
2026-08-14	8.4600	8.7800	8.4000	8.5000	-0.585%	99	496	-4.706%
2026-08-13	8.5500	8.6000	8.5500	8.5500	-6.659%	21	525	-5.263%
2026-08-12	9.1000	9.1600	9.1000	9.1600	-8.400%	14	535	-11.572%
2026-08-11	10.0600	10.0600	10.0000	10.0000	0.000%	35	531	-19.000%
2026-08-07	10.7600	10.7600	10.0000	10.0000	-6.103%	14	496	-19.000%
2026-08-06	10.5000	10.6500	10.5000	10.6500	-0.281%	5	487	-23.944%
2026-08-05	10.6800	10.6800	10.6800	10.6800	-1.567%	1	490	-24.157%
2026-08-04	11.0500	11.0800	10.8500	10.8500	-8.593%	10	490	-25.346%
2026-08-03	11.8700	11.8700	11.8700	11.8700	-11.418%	6	490	-31.761%
2026-07-29	13.0000	13.4000	13.0000	13.4000	+2.682%	11	490	-39.552%
2026-07-28	13.3100	13.3600	13.0500	13.0500	+8.750%	10	479	-37.931%
2026-07-27	12.7000	12.7000	12.0000	12.0000	+0.840%	15	476	-32.500%
2026-07-23	11.7800	11.9000	11.7600	11.9000	+3.299%	20	473	-31.933%
2026-07-21	11.7500	11.8600	11.5200	11.5200	-5.496%	7	460	-29.688%
2026-07-20	12.3500	12.3500	12.1700	12.1900	-5.284%	47	455	-33.552%
2026-07-17	12.8400	12.8700	12.7300	12.8700	+3.457%	20	448	-37.063%
2026-07-16	12.1000	12.4400	12.1000	12.4400	+5.872%	6	433	-34.887%
2026-07-15	11.4000	11.7500	11.4000	11.7500	+3.070%	20	428	-31.064%
2026-07-13	11.5700	11.5700	11.4000	11.4000	+6.842%	2	426	-28.947%
2026-07-09	10.6700	10.6700	10.6700	10.6700	-8.412%	1	425	-24.086%
2026-07-08	11.6500	11.6500	11.6500	11.6500	+3.097%	2	425	-30.472%
2026-07-07	11.3000	11.3000	11.3000	11.3000	+10.244%	5	427	-28.319%
2026-07-02	9.8500	10.2500	9.8500	10.2500	+13.010%	3	427	-20.976%
2026-07-01	9.0700	9.0700	9.0700	9.0700	+9.277%	5	427	-10.695%
2026-06-30	8.7000	8.7000	8.3000	8.3000	-14.872%	23	427	-2.410%
2026-06-29	9.5100	9.7500	9.3500	9.7500	+3.723%	6	430	-16.923%
2026-06-26	9.3000	9.4000	9.3000	9.4000	+1.732%	13	429	-13.830%
2026-06-24	9.0500	9.2400	9.0500	9.2400	+2.667%	24	433	-12.338%
2026-06-23	8.7000	9.0400	8.7000	9.0000	+8.173%	36	430	-10.000%
2026-06-22	8.0700	8.3500	8.0500	8.3200	-1.538%	40	430	-2.644%
2026-06-18	8.6300	8.6300	8.1500	8.4500	-10.771%	27	434	-4.142%
2026-06-16	8.8700	9.5300	8.8700	9.4700	+6.404%	30	434	-14.467%
2026-06-15	8.9000	8.9000	8.9000	8.9000	-9.919%	4	423	-8.989%
2026-06-11	9.2800	9.8800	9.2800	9.8800	-4.541%	7	426	-18.016%
2026-06-10	10.2400	10.3900	9.6000	10.3500	-4.608%	34	426	-21.739%
2026-06-09	10.8000	11.0000	10.6000	10.8500	+10.714%	22	435	-25.346%
2026-06-08	10.0000	10.0000	9.1900	9.8000	-9.259%	22	431	-17.347%
2026-06-05	10.0000	10.8000	10.0000	10.8000	+17.391%	21	430	-25.000%
2026-06-03	9.1700	9.2000	9.1700	9.2000	-6.409%	6	416	-11.957%
2026-06-02	9.8500	9.9300	9.7100	9.8300	-1.700%	27	415	-17.599%
2026-06-01	9.7200	10.0000	9.2000	10.0000	+13.636%	31	415	-19.000%
2026-05-29	8.6000	8.8000	8.6000	8.8000	+7.056%	7	395	-7.955%
2026-05-28	7.7500	8.2200	7.7500	8.2200	-2.837%	25	395	-1.460%
2026-05-27	7.5000	8.4600	7.5000	8.4600	+4.187%	73	370	-4.255%
2026-05-26	7.8000	8.2600	7.7500	8.1200	-3.677%	100	423	-0.246%
2026-05-21	8.3500	8.4300	8.3500	8.4300	+2.182%	2	341	-3.915%
2026-05-20	8.4400	8.6000	8.2500	8.2500	-8.840%	15	341	-1.818%
2026-05-19	9.3200	9.3200	9.0500	9.0500	-1.630%	32	326	-10.497%
2026-05-18	9.4800	9.4800	9.2000	9.2000	-5.641%	2	326	-11.957%
2026-05-15	9.7500	9.7500	9.7500	9.7500	+8.333%	2	326	-16.923%
2026-05-14	8.3700	9.0000	8.3700	9.0000	0.000%	3	325	-10.000%
2026-05-12	9.2500	9.2500	9.0000	9.0000	+2.273%	12	324	-10.000%
2026-05-11	9.0500	9.0500	8.0500	8.8000	-3.509%	24	324	-7.955%
2026-05-08	8.7500	9.1200	8.6800	9.1200	-1.405%	38	319	-11.184%
2026-05-07	9.2500	9.2500	9.2000	9.2500	+2.778%	5	323	-12.432%
2026-05-06	9.0000	9.0000	9.0000	9.0000	-5.561%	2	321	-10.000%
2026-05-05	9.5600	9.7500	9.4800	9.5300	-4.795%	29	319	-15.005%
2026-05-04	10.0100	10.0100	10.0100	10.0100	+0.100%	2	296	-19.081%
2026-05-01	9.5900	10.1500	9.5900	10.0000	-4.762%	24	282	-19.000%
2026-04-30	9.9200	10.6100	9.9200	10.5000	+0.962%	59	282	-22.857%
2026-04-29	11.0000	11.0000	10.2800	10.4000	-10.730%	40	287	-22.115%
2026-04-28	11.7500	12.0400	11.6500	11.6500	-0.851%	61	252	-30.472%
2026-04-27	11.5100	11.7500	11.5100	11.7500	+0.171%	2	290	-31.064%
2026-04-24	11.4100	13.0500	11.1000	11.7300	-20.475%	163	288	-30.946%
2026-04-23	14.8000	15.0000	14.5300	14.7500	0.000%	14	233	-45.085%
2026-04-21	14.7500	14.7500	14.7500	14.7500	-1.667%	2	227	-45.085%
2026-04-20	15.0000	15.0000	15.0000	15.0000	+4.167%	4	227	-46.000%
2026-04-17	14.0000	14.4000	14.0000	14.4000	-1.907%	94	223	-43.750%
2026-04-16	15.1300	16.0000	14.6800	14.6800	-4.984%	20	129	-44.823%
2026-04-15	15.7100	15.7100	15.3800	15.4500	-5.157%	14	147	-47.573%
2026-04-14	15.5000	16.3000	15.5000	16.2900	+5.437%	17	138	-50.276%
2026-04-13	16.0500	16.0500	15.3500	15.4500	-4.216%	31	124	-47.573%
2026-04-10	17.0000	17.0000	16.1300	16.1300	-1.945%	62	121	-49.783%
2026-04-09	16.5500	16.7700	16.4500	16.4500	-1.201%	4	85	-50.760%
2026-04-08	17.1400	17.1900	16.6500	16.6500	-20.714%	3	83	-51.351%
2026-04-01	21.0000	21.0000	21.0000	21.0000	-4.977%	1	82	-61.429%
2026-03-18	22.3500	22.3500	22.1000	22.1000	+1.843%	2	83	-63.348%
2026-03-16	21.7000	21.7000	21.7000	21.7000	+3.088%	1	83	-62.673%
2026-03-11	20.8000	21.0500	20.8000	21.0500	-0.708%	2	83	-61.520%
2026-03-10	21.2000	21.2000	21.2000	21.2000	+2.863%	2	83	-61.792%
2026-02-09	20.6100	20.6100	20.6100	20.6100	-4.140%	3	81	-60.699%
2026-02-04	21.5000	21.5000	21.5000	21.5000	-4.656%	3	81	-62.326%
2026-01-27	22.5500	22.5500	22.5500	22.5500	-3.011%	1	80	-64.080%
2026-01-26	22.9000	23.4000	22.7500	23.2500	+10.451%	37	80	-65.161%
2026-01-23	21.0500	21.0500	21.0500	21.0500	+10.789%	1	95	-61.520%
2026-01-21	19.2000	19.2500	18.8500	19.0000	-7.588%	5	94	-57.368%
2026-01-16	20.5600	20.5600	20.5600	20.5600	+0.636%	3	86	-60.603%
2026-01-15	20.4300	20.4300	20.4300	20.4300	-3.404%	1	86	-60.352%
2026-01-14	21.0000	21.1500	21.0000	21.1500	-2.982%	2	85	-61.702%
2026-01-13	21.6000	21.8000	21.5700	21.8000	-3.326%	6	83	-62.844%
2026-01-09	22.5500	22.5500	22.5500	22.5500	-2.592%	1	77	-64.080%
2026-01-07	23.8500	23.8500	23.1500	23.1500	-6.691%	2	76	-65.011%
2026-01-06	24.8200	24.8200	24.8100	24.8100	-0.601%	2	74	-67.352%
2026-01-05	24.3300	24.9600	24.3300	24.9600	+0.645%	4	68	-67.548%
2026-01-02	25.0000	25.0600	24.8000	24.8000	-3.876%	3	68	-67.339%
2025-12-31	25.6500	25.8000	25.6500	25.8000	+5.092%	4	61	-68.605%
2025-12-09	24.5500	24.5500	24.5500	24.5500	+4.025%	1	61	-67.006%
2025-12-05	23.7000	23.7000	23.6000	23.6000	-2.680%	2	61	-65.678%
2025-12-04	22.4500	24.2500	22.4500	24.2500	+6.593%	16	59	-66.598%
2025-12-03	22.8100	23.1500	22.6500	22.7500	-2.778%	64	44	-64.396%
2025-11-28	23.4000	23.4000	23.4000	23.4000	-10.345%	1	51	-65.385%
2025-11-05	26.1000	26.1000	26.1000	26.1000	+2.153%	15	50	-68.966%
2025-11-03	25.5500	25.5500	25.5500	25.5500	0.000%	35	0	-68.297%