Dark

INTC20271217P65
INTC Dec 17 2027 65.00 Put (INTC271217P00065000)
option OPRA

EOD

Sep 2, 2026

9.59-4.100%(-0.41)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	9.9000	9.9000	9.5900	9.5900	-4.100%	9	689	0.000%
2026-09-01	10.3000	10.5000	9.9500	10.0000	-0.498%	94	688	-4.100%
2026-08-31	10.1000	10.1000	10.0500	10.0500	-0.099%	87	596	-4.577%
2026-08-28	10.3900	10.4800	10.0500	10.0600	-3.362%	127	524	-4.672%
2026-08-27	10.3500	10.5700	10.3500	10.4100	-6.216%	11	531	-7.877%
2026-08-26	11.5500	11.5500	11.0500	11.1000	-2.632%	20	529	-13.604%
2026-08-25	11.0000	11.4000	11.0000	11.4000	+4.683%	4	524	-15.877%
2026-08-20	11.1500	11.1500	10.8900	10.8900	+1.020%	3	524	-11.938%
2026-08-19	10.9100	11.0700	10.7600	10.7800	-0.185%	22	526	-11.039%
2026-08-18	10.7500	10.8000	10.7500	10.8000	+7.463%	12	520	-11.204%
2026-08-17	10.0000	10.0900	10.0000	10.0500	-4.739%	11	518	-4.577%
2026-08-13	10.5500	10.5500	10.5500	10.5500	-4.611%	1	522	-9.100%
2026-08-12	11.1200	11.1200	11.0500	11.0600	-6.271%	7	523	-13.291%
2026-08-11	12.2100	12.2100	11.8000	11.8000	-2.881%	22	532	-18.729%
2026-08-10	12.5000	12.5000	12.0000	12.1500	-3.571%	38	537	-21.070%
2026-08-06	12.5000	12.6000	12.5000	12.6000	-1.563%	2	551	-23.889%
2026-08-05	12.8000	12.8000	12.8000	12.8000	-11.785%	2	551	-25.078%
2026-08-03	14.5100	14.5100	14.5100	14.5100	+7.881%	1	552	-33.908%
2026-07-31	13.4500	13.4500	13.4500	13.4500	-5.944%	2	552	-28.699%
2026-07-30	15.1500	15.1500	14.2500	14.3000	-12.270%	73	552	-32.937%
2026-07-29	15.8000	16.3000	15.8000	16.3000	+4.621%	3	524	-41.166%
2026-07-28	15.9400	15.9400	15.5800	15.5800	+5.270%	71	523	-38.447%
2026-07-27	14.2500	14.8000	14.2500	14.8000	+5.714%	39	532	-35.203%
2026-07-24	14.0000	14.1000	14.0000	14.0000	+0.719%	54	495	-31.500%
2026-07-22	13.9000	13.9000	13.9000	13.9000	-9.269%	1	490	-31.007%
2026-07-17	15.3200	15.3200	15.3200	15.3200	+3.864%	1	489	-37.402%
2026-07-16	14.7500	14.7500	14.7500	14.7500	+13.027%	2	488	-34.983%
2026-07-14	13.0500	13.0500	13.0500	13.0500	-4.044%	1	490	-26.513%
2026-07-13	13.5000	13.6500	13.5000	13.6000	+1.266%	126	489	-29.485%
2026-07-08	13.4300	13.4300	13.4300	13.4300	+9.187%	2	571	-28.593%
2026-07-07	12.3000	12.3000	12.3000	12.3000	+6.957%	1	571	-22.033%
2026-07-06	11.5000	11.5000	11.5000	11.5000	+5.023%	27	571	-16.609%
2026-07-01	10.8000	10.9500	10.8000	10.9500	+8.631%	51	596	-12.420%
2026-06-30	10.0800	10.0800	10.0800	10.0800	-7.097%	1	586	-4.861%
2026-06-29	11.2000	11.4800	10.8500	10.8500	-1.364%	14	586	-11.613%
2026-06-26	11.1200	11.1200	11.0000	11.0000	+3.286%	4	588	-12.818%
2026-06-23	10.7000	10.8200	10.5600	10.6500	+8.122%	30	589	-9.953%
2026-06-22	9.6000	10.0000	9.4600	9.8500	-1.990%	27	588	-2.640%
2026-06-18	10.2000	10.2100	10.0100	10.0500	-10.667%	45	592	-4.577%
2026-06-16	11.2500	11.2500	11.2500	11.2500	+5.042%	1	592	-14.756%
2026-06-15	10.7100	10.7100	10.7100	10.7100	-2.636%	1	591	-10.458%
2026-06-12	11.0000	11.0000	11.0000	11.0000	-9.316%	3	591	-12.818%
2026-06-10	12.1300	12.1300	12.1300	12.1300	-6.332%	1	588	-20.940%
2026-06-05	11.7500	12.9500	11.7500	12.9500	+8.732%	23	589	-25.946%
2026-06-02	11.8500	11.9900	11.7400	11.9100	-0.750%	68	590	-19.479%
2026-06-01	11.2800	12.0000	11.2800	12.0000	+14.833%	6	611	-20.083%
2026-05-29	10.4500	10.4500	10.4500	10.4500	+4.500%	6	611	-8.230%
2026-05-28	10.0000	10.0000	10.0000	10.0000	+10.497%	2	611	-4.100%
2026-05-26	9.0500	9.0500	9.0500	9.0500	-9.500%	1	611	+5.967%
2026-05-22	10.0000	10.0000	9.7900	10.0000	-2.248%	8	611	-4.100%
2026-05-21	10.4000	10.4000	10.1300	10.2300	-0.680%	13	609	-6.256%
2026-05-20	10.2700	10.3000	10.2700	10.3000	-11.966%	2	609	-6.893%
2026-05-18	11.5900	11.7000	11.5900	11.7000	+7.834%	100	677	-18.034%
2026-05-14	11.2600	11.2600	10.8500	10.8500	+3.333%	3	677	-11.613%
2026-05-13	10.0400	10.6000	9.9700	10.5000	-2.597%	14	682	-8.667%
2026-05-12	10.8400	10.8400	10.7500	10.7800	+3.158%	4	682	-11.039%
2026-05-11	10.3500	10.4600	10.3500	10.4500	-3.330%	6	682	-8.230%
2026-05-08	10.6500	11.1500	10.5000	10.8100	+0.093%	492	681	-11.286%
2026-05-07	11.0000	11.0000	10.8000	10.8000	+0.465%	34	563	-11.204%
2026-05-06	10.8500	10.8500	10.7500	10.7500	-5.702%	102	553	-10.791%
2026-05-05	11.0000	11.5000	11.0000	11.4000	-8.065%	5	453	-15.877%
2026-05-04	12.4000	12.4000	12.4000	12.4000	+2.058%	1	448	-22.661%
2026-05-01	11.8500	12.1500	11.8500	12.1500	-3.495%	2	446	-21.070%
2026-04-30	12.9000	12.9000	11.9500	12.5900	+0.319%	12	446	-23.828%
2026-04-29	12.7600	12.9500	12.5500	12.5500	-9.058%	296	435	-23.586%
2026-04-28	13.9600	14.2000	13.7300	13.8000	-1.429%	163	163	-30.507%
2026-04-27	13.1100	14.0000	13.1100	14.0000	+4.089%	2	137	-31.500%
2026-04-24	14.9000	14.9000	13.2000	13.4500	-24.902%	13	138	-28.699%
2026-04-23	17.2500	17.9100	17.1900	17.9100	+1.186%	5	138	-46.454%
2026-04-22	15.1500	17.7000	15.1500	17.7000	+0.683%	4	138	-45.819%
2026-04-21	17.5800	17.5800	17.5800	17.5800	-2.604%	3	135	-45.449%
2026-04-20	16.4600	18.0500	16.4600	18.0500	+4.215%	43	135	-46.870%
2026-04-17	18.3000	18.3000	17.0900	17.3200	-2.587%	16	110	-44.630%
2026-04-16	17.8300	17.8800	17.1000	17.7800	-3.892%	14	115	-46.063%
2026-04-15	18.2500	18.5500	18.2500	18.5000	-3.646%	37	114	-48.162%
2026-04-14	19.2000	19.2000	19.2000	19.2000	+0.999%	50	84	-50.052%
2026-04-10	19.0700	19.0700	19.0100	19.0100	-3.010%	46	134	-49.553%
2026-04-09	19.8000	19.8000	19.6000	19.6000	-25.191%	40	131	-51.071%
2026-03-23	26.2000	26.2000	26.2000	26.2000	+5.645%	1	91	-63.397%
2026-03-16	24.8000	24.8000	24.8000	24.8000	-0.800%	1	91	-61.331%
2026-03-10	25.0000	25.0000	25.0000	25.0000	-3.101%	1	90	-61.640%
2026-02-25	25.8500	25.8500	25.8000	25.8000	+1.976%	2	89	-62.829%
2026-01-30	25.3000	25.3000	25.3000	25.3000	+10.048%	50	89	-62.095%
2026-01-21	22.9500	22.9900	22.9500	22.9900	-9.843%	40	39	-58.286%
2026-01-13	25.5000	25.5000	25.5000	25.5000	-3.955%	10	67	-62.392%
2026-01-09	26.5500	26.5500	26.5500	26.5500	-7.652%	25	77	-63.879%
2026-01-06	28.7500	28.7500	28.7500	28.7500	-3.846%	40	77	-66.643%
2025-12-31	29.9000	29.9000	29.9000	29.9000	+3.460%	1	36	-67.926%
2025-12-11	28.9000	28.9000	28.9000	28.9000	+5.861%	35	36	-66.817%
2025-12-05	27.3000	27.3000	27.3000	27.3000	0.000%	1	1	-64.872%