Dark

INTC20271217P80
INTC Dec 17 2027 80.00 Put (INTC271217P00080000)
option OPRA

EOD

Sep 2, 2026

16.70-6.860%(-1.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	16.7000	16.7000	16.7000	16.7000	-6.860%	2	3,890	0.000%
2026-09-01	17.9300	17.9300	17.8400	17.9300	+4.854%	5	3,888	-6.860%
2026-08-31	17.0000	17.3200	16.9500	17.1000	-1.156%	134	3,888	-2.339%
2026-08-28	17.3100	17.7500	17.3000	17.3000	-0.288%	151	3,795	-3.468%
2026-08-27	17.5200	17.6800	17.3500	17.3500	-7.467%	11	3,729	-3.746%
2026-08-26	18.9100	18.9100	18.7000	18.7500	-0.794%	102	3,721	-10.933%
2026-08-25	18.4000	18.9000	18.4000	18.9000	-0.316%	2	3,620	-11.640%
2026-08-24	19.3000	19.7800	18.9600	18.9600	+1.390%	56	3,623	-11.920%
2026-08-21	18.6000	18.7100	18.1000	18.7000	+3.315%	15	3,587	-10.695%
2026-08-20	18.6500	18.6500	18.1000	18.1000	+2.666%	7	3,572	-7.735%
2026-08-18	17.9200	18.1500	17.6300	17.6300	+4.320%	253	3,570	-5.275%
2026-08-17	16.6000	16.9000	16.5500	16.9000	-2.481%	104	3,375	-1.183%
2026-08-14	17.3300	17.3300	17.3300	17.3300	+1.168%	1	3,309	-3.635%
2026-08-13	17.8000	17.8000	16.8000	17.1300	-2.338%	8	3,308	-2.510%
2026-08-12	17.5500	18.1600	17.4500	17.5400	-7.733%	190	3,306	-4.789%
2026-08-11	19.1000	19.1000	19.0100	19.0100	-2.010%	3	3,120	-12.151%
2026-08-10	19.9100	19.9100	19.3400	19.4000	-0.103%	9	3,118	-13.918%
2026-08-07	19.5000	19.6000	19.4200	19.4200	-3.527%	3	3,109	-14.006%
2026-08-06	21.1600	21.1600	19.9800	20.1300	+0.650%	9	3,109	-17.039%
2026-08-05	20.1100	20.1100	20.0000	20.0000	-2.296%	4	3,112	-16.500%
2026-08-04	20.8600	20.8600	20.0500	20.4700	-7.585%	8	3,114	-18.417%
2026-08-03	22.5000	22.5000	22.0000	22.1500	+0.911%	17	3,109	-24.605%
2026-07-31	21.1000	22.4100	21.1000	21.9500	-1.437%	22	3,107	-23.918%
2026-07-30	22.4500	22.4500	22.0000	22.2700	-8.916%	8	3,097	-25.011%
2026-07-29	23.7800	25.0000	23.7800	24.4500	+1.242%	23	3,093	-31.697%
2026-07-28	24.6000	24.6000	23.6000	24.1500	+5.921%	11	3,084	-30.849%
2026-07-27	22.8500	23.1500	22.5800	22.8000	+1.786%	60	3,081	-26.754%
2026-07-24	22.0000	22.5000	21.7000	22.4000	+2.517%	255	3,055	-25.446%
2026-07-23	21.6200	21.9400	21.4500	21.8500	+4.048%	20	3,189	-23.570%
2026-07-22	21.0000	21.0000	21.0000	21.0000	-0.285%	1	3,179	-20.476%
2026-07-21	21.5200	21.5200	21.0200	21.0600	-5.982%	53	3,178	-20.703%
2026-07-20	22.0000	22.8000	22.0000	22.4000	-3.114%	18	3,178	-25.446%
2026-07-17	23.9500	23.9500	23.1200	23.1200	+2.346%	53	3,180	-27.768%
2026-07-16	21.9500	22.7100	21.0000	22.5900	+5.561%	136	3,162	-26.073%
2026-07-15	21.1400	21.9300	21.1400	21.4000	+5.419%	122	3,062	-21.963%
2026-07-14	20.3000	20.3000	20.3000	20.3000	-0.976%	1	2,950	-17.734%
2026-07-13	20.9000	21.0700	20.5000	20.5000	+1.939%	114	2,949	-18.537%
2026-07-10	20.5000	20.5000	20.1100	20.1100	+2.654%	129	2,842	-16.957%
2026-07-09	18.9000	19.5900	18.9000	19.5900	-6.714%	20	2,719	-14.752%
2026-07-08	20.4000	21.0000	20.4000	21.0000	+3.448%	23	2,719	-20.476%
2026-07-07	19.8500	20.3000	19.8500	20.3000	+13.535%	32	2,717	-17.734%
2026-07-06	17.6600	17.8800	17.6600	17.8800	-3.767%	2	2,691	-6.600%
2026-07-02	18.2000	18.5800	18.2000	18.5800	+8.023%	82	2,684	-10.118%
2026-07-01	16.9000	17.3000	16.8000	17.2000	+9.206%	27	2,684	-2.907%
2026-06-30	15.6000	15.7500	15.6000	15.7500	-8.960%	3	2,662	+6.032%
2026-06-29	17.3000	17.3000	17.3000	17.3000	+0.406%	250	2,663	-3.468%
2026-06-25	16.0000	17.2300	16.0000	17.2300	+1.592%	4	2,913	-3.076%
2026-06-23	16.2500	17.3000	16.2500	16.9600	+8.997%	335	2,913	-1.533%
2026-06-22	15.5200	15.6100	15.3100	15.5600	-3.534%	30	2,948	+7.326%
2026-06-18	15.9400	16.5200	15.9400	16.1300	-8.352%	36	2,944	+3.534%
2026-06-17	17.6000	17.6000	17.6000	17.6000	+4.204%	5	2,944	-5.114%
2026-06-15	16.8000	16.9200	16.7500	16.8900	-1.112%	20	2,944	-1.125%
2026-06-12	17.8700	17.8700	17.0700	17.0800	-7.425%	49	2,950	-2.225%
2026-06-11	18.1900	18.4500	17.9800	18.4500	-6.107%	85	2,929	-9.485%
2026-06-10	19.4000	19.6500	19.1900	19.6500	+0.769%	1,004	2,878	-15.013%
2026-06-09	18.5000	20.9100	18.4500	19.5000	-2.451%	57	1,878	-14.359%
2026-06-05	18.8700	20.0000	18.8700	19.9900	+7.996%	15	1,858	-16.458%
2026-06-04	18.5000	18.5100	18.5000	18.5100	+3.408%	3	1,849	-9.778%
2026-06-03	17.7000	18.2500	17.7000	17.9000	-5.987%	12	1,848	-6.704%
2026-06-02	19.4000	19.4000	18.6700	19.0400	+5.954%	167	1,860	-12.290%
2026-06-01	18.5000	19.0000	17.7400	17.9700	+7.412%	51	1,732	-7.067%
2026-05-29	16.2100	16.8500	16.2100	16.7300	+1.394%	152	1,725	-0.179%
2026-05-27	16.5000	16.5500	16.5000	16.5000	+2.484%	22	1,638	+1.212%
2026-05-26	15.9500	16.1500	15.9500	16.1000	+0.312%	17	1,656	+3.727%
2026-05-22	16.0000	16.0500	15.3500	16.0500	-2.904%	15	1,643	+4.050%
2026-05-21	16.9400	16.9400	16.5300	16.5300	-1.018%	11	1,647	+1.028%
2026-05-20	16.9000	16.9000	16.7000	16.7000	-9.730%	17	1,647	0.000%
2026-05-18	17.5500	18.5000	17.5500	18.5000	+1.370%	8	1,629	-9.730%
2026-05-15	18.5000	18.7300	18.2500	18.2500	+3.693%	864	1,629	-8.493%
2026-05-14	17.5000	17.6000	17.2000	17.6000	+2.326%	9	778	-5.114%
2026-05-13	17.2000	17.2000	17.2000	17.2000	-0.865%	17	753	-2.907%
2026-05-12	17.6000	17.8000	17.2900	17.3500	+3.274%	16	753	-3.746%
2026-05-11	16.4000	16.8500	16.2700	16.8000	-4.000%	60	753	-0.595%
2026-05-08	17.0000	17.5000	16.2500	17.5000	-0.285%	587	757	-4.571%
2026-05-07	17.8000	17.8000	17.3200	17.5500	+0.343%	97	202	-4.843%
2026-05-06	17.0000	18.2900	17.0000	17.4900	-3.636%	113	202	-4.517%
2026-05-05	18.3700	18.3700	17.9500	18.1500	-7.161%	51	170	-7.989%
2026-05-04	19.3000	19.5500	19.2500	19.5500	+0.256%	37	139	-14.578%
2026-05-01	19.1900	19.5000	19.1900	19.5000	-4.412%	2	106	-14.359%
2026-04-30	19.6300	20.4000	19.5000	20.4000	+0.493%	6	106	-18.137%
2026-04-29	20.8300	20.8300	19.9700	20.3000	-8.145%	10	95	-17.734%
2026-04-28	22.0500	22.9000	22.0500	22.1000	-0.674%	82	94	-24.434%
2026-04-27	22.0000	22.2500	21.5000	22.2500	-1.111%	30	89	-24.944%
2026-04-24	21.9800	23.1000	21.6500	22.5000	-17.279%	86	72	-25.778%
2026-04-23	27.2000	27.2000	27.2000	27.2000	-0.512%	1	17	-38.603%
2026-04-21	27.3400	27.3400	27.3400	27.3400	-1.831%	3	20	-38.917%
2026-04-20	27.5500	27.8900	27.5500	27.8500	+10.297%	3	20	-40.036%
2026-04-17	25.2500	25.2500	25.2500	25.2500	-12.841%	1	17	-33.861%
2026-04-14	28.9700	28.9700	28.9700	28.9700	-3.754%	5	16	-42.354%
2026-04-09	30.3000	30.3000	30.1000	30.1000	-4.140%	25	11	-44.518%
2026-04-08	31.4000	31.4000	31.4000	31.4000	-18.758%	25	26	-46.815%
2026-03-17	38.6500	38.6500	38.6500	38.6500	+5.170%	25	51	-56.792%
2026-03-10	36.7500	36.7500	36.7500	36.7500	-6.010%	1	26	-54.558%
2026-02-23	39.1000	39.1000	39.1000	39.1000	0.000%	25	25	-57.289%