Dark

INTC20271217P70
INTC Dec 17 2027 70.00 Put (INTC271217P00070000)
option OPRA

EOD

Sep 2, 2026

12.25+0.823%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	12.2500	12.2500	12.2500	12.2500	+0.823%	1	2,010	0.000%
2026-09-01	12.8500	12.9000	12.1500	12.1500	-0.410%	12	2,010	+0.823%
2026-08-31	12.3000	12.3000	12.0500	12.2000	-1.374%	9	2,016	+0.410%
2026-08-28	12.3500	12.3700	12.3500	12.3700	-2.598%	2	2,014	-0.970%
2026-08-27	12.7000	12.7000	12.4100	12.7000	-5.224%	14	2,016	-3.543%
2026-08-26	13.7500	13.7500	13.4000	13.4000	-1.471%	5	2,026	-8.582%
2026-08-25	13.6000	13.6000	13.6000	13.6000	-3.751%	1	2,027	-9.926%
2026-08-24	14.1300	14.1300	14.1300	14.1300	+4.822%	10	2,026	-13.305%
2026-08-21	13.5900	13.5900	13.4800	13.4800	+2.901%	7	2,016	-9.125%
2026-08-20	13.4300	13.4300	13.1000	13.1000	+1.550%	23	2,013	-6.489%
2026-08-19	13.4900	13.4900	12.9000	12.9000	-1.149%	1,007	1,995	-5.039%
2026-08-18	13.1500	13.1500	12.9000	13.0500	+8.299%	16	990	-6.130%
2026-08-17	11.6500	12.0500	11.6500	12.0500	-3.213%	21	983	+1.660%
2026-08-13	12.4800	12.4800	12.4500	12.4500	-7.435%	4	982	-1.606%
2026-08-12	13.4100	13.4500	13.4100	13.4500	-3.860%	12	983	-8.922%
2026-08-11	14.2000	14.2000	13.9000	13.9900	+0.575%	7	985	-12.437%
2026-08-10	15.2900	15.2900	13.9100	13.9100	-7.759%	3	987	-11.934%
2026-08-07	15.3500	15.3500	15.0800	15.0800	-4.375%	2	986	-18.767%
2026-08-06	15.7700	15.7700	15.7700	15.7700	+5.063%	1	986	-22.321%
2026-08-05	15.0100	15.0100	15.0100	15.0100	-1.703%	1	987	-18.388%
2026-08-04	15.2700	15.2700	15.2700	15.2700	-9.323%	1	987	-19.777%
2026-08-03	16.8400	16.8400	16.8400	16.8400	+1.141%	1	988	-27.257%
2026-07-31	16.5500	16.6500	16.5500	16.6500	+0.301%	3	989	-26.426%
2026-07-30	16.7000	16.7000	16.5000	16.6000	-12.632%	171	991	-26.205%
2026-07-29	18.5000	19.0000	18.5000	19.0000	+4.396%	5	821	-35.526%
2026-07-28	17.8300	18.2700	17.8300	18.2000	+5.507%	17	824	-32.692%
2026-07-27	16.5900	17.4700	16.5900	17.2500	+5.183%	48	812	-28.986%
2026-07-24	16.1800	16.4000	16.1800	16.4000	-0.606%	5	813	-25.305%
2026-07-23	16.5000	16.5000	16.5000	16.5000	+1.978%	6	812	-25.758%
2026-07-22	16.1800	16.1800	16.1800	16.1800	-4.260%	1	811	-24.289%
2026-07-20	16.9300	16.9300	16.8900	16.9000	-1.972%	3	811	-27.515%
2026-07-17	18.2800	18.2800	17.2400	17.2400	+4.485%	39	810	-28.944%
2026-07-16	16.0500	16.6700	16.0500	16.5000	+0.365%	7	780	-25.758%
2026-07-15	16.4400	16.4400	16.4400	16.4400	+9.236%	100	777	-25.487%
2026-07-14	15.1500	15.1500	15.0500	15.0500	-5.524%	5	677	-18.605%
2026-07-13	15.8500	15.9300	15.8500	15.9300	+1.271%	30	680	-23.101%
2026-07-08	16.1000	16.1000	15.7300	15.7300	+0.511%	79	694	-22.123%
2026-07-07	15.6500	15.6500	15.6500	15.6500	+15.413%	1	625	-21.725%
2026-07-06	13.4000	13.5600	13.2900	13.5600	-3.143%	15	625	-9.661%
2026-07-02	14.0000	14.0000	14.0000	14.0000	+22.271%	260	355	-12.500%
2026-07-01	11.4500	11.4500	11.4500	11.4500	-2.553%	1	355	+6.987%
2026-06-30	11.7500	11.7500	11.7500	11.7500	-8.985%	1	355	+4.255%
2026-06-29	13.4700	13.4700	12.9100	12.9100	+4.113%	3	354	-5.112%
2026-06-26	12.4000	12.4000	12.4000	12.4000	+0.162%	3	352	-1.210%
2026-06-25	12.3800	12.3800	12.3800	12.3800	-1.433%	1	349	-1.050%
2026-06-23	12.4500	12.5600	12.3200	12.5600	+10.369%	32	349	-2.468%
2026-06-22	11.5500	11.6500	11.3000	11.3800	-5.167%	32	349	+7.645%
2026-06-18	11.8500	12.3000	11.8500	12.0000	-8.815%	32	350	+2.083%
2026-06-17	13.1900	13.1900	13.1600	13.1600	+5.196%	2	350	-6.915%
2026-06-15	12.5100	12.5100	12.5100	12.5100	-0.714%	1	350	-2.078%
2026-06-12	13.0000	13.0000	12.6000	12.6000	-5.759%	7	349	-2.778%
2026-06-11	13.3700	13.3700	13.3700	13.3700	-12.899%	1	352	-8.377%
2026-06-09	15.3500	15.3500	15.3500	15.3500	+4.635%	4	352	-20.195%
2026-06-05	14.4500	14.6700	14.4500	14.6700	+11.814%	5	356	-16.496%
2026-06-03	13.2000	14.0000	13.1100	13.1200	-7.082%	16	358	-6.631%
2026-06-02	14.0200	14.1500	13.8400	14.1200	+13.779%	26	354	-13.244%
2026-05-29	12.1500	13.3100	12.1500	12.4100	+4.111%	6	355	-1.289%
2026-05-28	11.9000	12.1000	11.8800	11.9200	-1.079%	36	351	+2.768%
2026-05-27	11.9800	12.0500	11.9800	12.0500	+3.433%	2	363	+1.660%
2026-05-26	11.6500	11.6500	11.6500	11.6500	-1.271%	1	362	+5.150%
2026-05-22	11.7500	11.8000	11.7000	11.8000	-0.085%	41	362	+3.814%
2026-05-21	12.0900	12.0900	11.8100	11.8100	-6.270%	4	367	+3.726%
2026-05-20	12.2500	12.6000	12.2500	12.6000	-1.946%	6	367	-2.778%
2026-05-19	12.8500	12.8500	12.8500	12.8500	-7.086%	3	368	-4.669%
2026-05-18	13.7500	13.8300	13.7500	13.8300	+0.875%	2	368	-11.424%
2026-05-15	13.4000	13.7100	13.4000	13.7100	+6.693%	3	368	-10.649%
2026-05-14	12.8500	12.8500	12.8500	12.8500	+2.800%	1	369	-4.669%
2026-05-13	12.2200	12.5000	12.0300	12.5000	-3.846%	22	363	-2.000%
2026-05-12	13.4300	13.4300	12.6500	13.0000	+8.243%	140	363	-5.769%
2026-05-11	12.2500	12.4000	11.7900	12.0100	-7.615%	26	363	+1.998%
2026-05-08	12.4500	13.0000	12.3000	13.0000	0.000%	11	296	-5.769%
2026-05-07	12.5100	13.0000	12.5100	13.0000	+1.167%	205	293	-5.769%
2026-05-06	12.8500	12.8500	12.8500	12.8500	-5.515%	3	341	-4.669%
2026-05-05	13.4600	13.6000	12.6300	13.6000	-5.882%	6	340	-9.926%
2026-05-04	14.4500	14.9000	14.4500	14.4500	+0.557%	8	338	-15.225%
2026-05-01	14.5000	14.5000	14.3700	14.3700	-3.492%	2	344	-14.753%
2026-04-30	14.2800	14.8900	13.9500	14.8900	-0.733%	46	344	-17.730%
2026-04-29	15.9500	15.9500	14.7700	15.0000	-8.537%	154	376	-18.333%
2026-04-28	16.8900	16.9200	16.3900	16.4000	-1.026%	103	351	-25.305%
2026-04-27	16.2500	16.5800	16.1500	16.5700	-2.529%	78	317	-26.071%
2026-04-24	16.1500	17.1500	16.1500	17.0000	-18.348%	23	318	-27.941%
2026-04-23	20.8200	22.8000	20.8100	20.8200	-0.383%	80	307	-41.162%
2026-04-22	20.0500	20.9800	20.0500	20.9000	+0.917%	7	236	-41.388%
2026-04-21	20.7700	20.7700	20.7100	20.7100	-1.381%	207	33	-40.850%
2026-04-20	20.6200	21.1700	20.6200	21.0000	+4.582%	14	33	-41.667%
2026-04-17	20.0600	20.5000	19.2000	20.0800	-2.666%	25	29	-38.994%
2026-04-16	21.3700	21.3700	20.6300	20.6300	-4.843%	6	28	-40.620%
2026-04-14	21.6800	21.6800	21.6800	21.6800	-0.778%	1	28	-43.496%
2026-04-13	21.8500	21.8500	21.8500	21.8500	-5.738%	20	28	-43.936%
2026-04-09	23.1800	23.1800	23.1800	23.1800	-11.594%	3	16	-47.153%
2026-01-21	26.2500	26.2500	26.0400	26.2200	-6.690%	11	13	-53.280%
2026-01-15	28.0400	28.1000	28.0400	28.1000	0.000%	2	2	-56.406%