Dark

INTC20271217P90
INTC Dec 17 2027 90.00 Put (INTC271217P00090000)
option OPRA

EOD

Sep 2, 2026

22.40-1.969%(-0.45)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	22.9500	22.9500	22.1500	22.4000	-1.969%	187	1,706	0.000%
2026-09-01	23.7800	23.7800	22.8500	22.8500	+0.131%	107	1,634	-1.969%
2026-08-31	22.8700	22.9000	22.8200	22.8200	-2.312%	38	1,658	-1.840%
2026-08-28	23.3600	23.3600	23.3600	23.3600	+0.258%	1	1,635	-4.110%
2026-08-27	23.6500	23.6500	22.9000	23.3000	-6.048%	28	1,634	-3.863%
2026-08-25	24.8000	24.8000	24.8000	24.8000	-2.170%	1	1,628	-9.677%
2026-08-24	25.3500	25.3500	25.3500	25.3500	+3.469%	1	1,628	-11.637%
2026-08-21	24.3400	24.7100	24.1700	24.5000	+3.594%	143	1,629	-8.571%
2026-08-19	23.1000	24.1100	23.1000	23.6500	+2.381%	20	1,569	-5.285%
2026-08-18	23.6000	23.8500	23.1000	23.1000	+7.193%	275	1,556	-3.030%
2026-08-17	21.5500	21.5500	21.5500	21.5500	-3.276%	10	1,488	+3.944%
2026-08-14	22.9000	22.9000	22.2800	22.2800	+0.814%	51	1,478	+0.539%
2026-08-13	22.2000	22.3900	22.1000	22.1000	-4.946%	101	1,527	+1.357%
2026-08-12	22.8800	23.3700	22.4000	23.2500	-5.603%	37	1,428	-3.656%
2026-08-11	25.0000	25.0900	24.4000	24.6300	-3.827%	29	1,399	-9.054%
2026-08-10	25.6100	25.6100	25.6100	25.6100	+0.039%	5	1,379	-12.534%
2026-08-07	25.6000	25.6000	25.6000	25.6000	+0.196%	31	1,379	-12.500%
2026-08-06	25.4000	25.5500	25.3000	25.5500	-0.195%	33	1,348	-12.329%
2026-08-05	26.3500	26.3500	25.6000	25.6000	-2.290%	63	1,320	-12.500%
2026-08-04	26.1500	26.2000	26.0700	26.2000	-6.828%	105	1,294	-14.504%
2026-08-03	28.4500	28.4500	28.1200	28.1200	+1.516%	53	1,247	-20.341%
2026-07-31	27.9000	28.2000	27.6000	27.7000	-1.423%	157	1,212	-19.134%
2026-07-30	27.9600	28.1000	27.9600	28.1000	-9.150%	37	1,125	-20.285%
2026-07-29	32.5000	32.5000	30.8000	30.9300	+7.845%	11	1,107	-27.578%
2026-07-28	28.6800	28.6800	28.6800	28.6800	-0.555%	1	1,097	-21.897%
2026-07-27	29.6000	29.6000	28.7600	28.8400	+1.585%	4	1,097	-22.330%
2026-07-24	27.0000	28.3900	27.0000	28.3900	+4.490%	155	1,097	-21.099%
2026-07-23	27.1700	27.1700	27.1700	27.1700	+2.220%	2	957	-17.556%
2026-07-22	27.9700	27.9700	26.5800	26.5800	+1.644%	7	955	-15.726%
2026-07-21	26.1500	26.1500	26.1500	26.1500	-7.597%	100	952	-14.340%
2026-07-20	28.5100	28.5100	28.0500	28.3000	-3.545%	369	854	-20.848%
2026-07-17	30.1000	30.1000	29.3400	29.3400	+9.111%	7	605	-23.654%
2026-07-15	25.7200	26.8900	25.6600	26.8900	+5.121%	108	605	-16.698%
2026-07-14	25.3500	25.5800	25.3500	25.5800	-4.730%	2	511	-12.432%
2026-07-13	26.8500	26.8500	26.8500	26.8500	+8.837%	1	513	-16.574%
2026-07-09	24.6700	24.6700	24.6700	24.6700	-6.553%	1	512	-9.201%
2026-07-08	26.4000	26.4000	26.4000	26.4000	+1.891%	44	512	-15.152%
2026-07-07	25.5000	25.9100	25.5000	25.9100	+9.233%	50	512	-13.547%
2026-07-02	23.8300	23.8300	23.7200	23.7200	+10.326%	4	462	-5.565%
2026-07-01	21.5000	21.5000	21.5000	21.5000	+7.285%	1	462	+4.186%
2026-06-30	19.9400	20.0800	19.6900	20.0400	-6.704%	9	461	+11.776%
2026-06-29	21.7300	22.1200	21.2700	21.4800	-6.932%	32	457	+4.283%
2026-06-26	22.1200	23.0800	21.8200	23.0800	+11.068%	29	457	-2.946%
2026-06-25	20.7800	20.7800	20.7800	20.7800	-7.315%	1	455	+7.796%
2026-06-24	21.5000	22.4200	21.5000	22.4200	+5.308%	2	455	-0.089%
2026-06-23	21.2600	21.3600	20.9700	21.2900	+7.308%	32	455	+5.214%
2026-06-22	20.2000	20.2000	19.8400	19.8400	-3.689%	31	455	+12.903%
2026-06-18	20.7000	21.5000	20.6000	20.6000	-9.091%	75	457	+8.738%
2026-06-17	22.6600	22.6600	22.6600	22.6600	+4.088%	1	457	-1.147%
2026-06-15	21.7000	21.7700	21.7000	21.7700	-2.856%	2	457	+2.894%
2026-06-12	22.6000	22.6000	22.2500	22.4100	-5.840%	11	457	-0.045%
2026-06-11	24.1500	24.1500	23.8000	23.8000	-5.368%	2	454	-5.882%
2026-06-10	25.1500	25.1500	25.1500	25.1500	-4.699%	1	453	-10.934%
2026-06-09	24.0000	26.3900	24.0000	26.3900	+9.867%	5	454	-15.119%
2026-06-08	24.0200	24.0200	24.0200	24.0200	-6.537%	5	454	-6.744%
2026-06-05	25.1600	25.7000	25.1600	25.7000	+9.362%	4	454	-12.840%
2026-06-04	23.5500	23.5600	23.4500	23.5000	+1.293%	20	452	-4.681%
2026-06-03	23.2000	23.3200	23.2000	23.2000	-5.074%	14	452	-3.448%
2026-06-02	24.6100	24.6100	24.2800	24.4400	-0.326%	28	454	-8.347%
2026-06-01	24.4600	24.5200	24.4000	24.5200	+17.998%	16	454	-8.646%
2026-05-29	20.7800	20.7800	20.7800	20.7800	-0.859%	2	444	+7.796%
2026-05-28	20.9600	20.9600	20.9600	20.9600	-2.284%	8	443	+6.870%
2026-05-27	21.4500	21.4500	21.4500	21.4500	+4.736%	1	448	+4.429%
2026-05-26	20.4800	20.4800	20.4800	20.4800	-1.158%	2	447	+9.375%
2026-05-22	21.0200	21.0600	20.7200	20.7200	-4.516%	55	449	+8.108%
2026-05-21	21.7000	21.7000	21.7000	21.7000	+0.277%	10	439	+3.226%
2026-05-20	20.9800	21.6400	20.9800	21.6400	-4.754%	12	439	+3.512%
2026-05-19	23.7200	23.7600	22.7200	22.7200	-5.333%	5	429	-1.408%
2026-05-18	24.0000	24.0000	24.0000	24.0000	+1.053%	42	429	-6.667%
2026-05-15	23.4000	23.9500	23.4000	23.7500	+5.556%	66	429	-5.684%
2026-05-14	23.0500	23.0500	22.4000	22.5000	0.000%	30	439	-0.444%
2026-05-13	22.5000	22.5000	22.5000	22.5000	-1.747%	6	429	-0.444%
2026-05-12	22.0000	22.9000	21.8900	22.9000	+9.048%	190	429	-2.183%
2026-05-11	21.0000	21.0000	21.0000	21.0000	-0.803%	12	429	+6.667%
2026-05-08	21.0000	21.1700	21.0000	21.1700	-6.244%	2	359	+5.810%
2026-05-07	22.5200	22.8900	22.4400	22.5800	-0.309%	32	358	-0.797%
2026-05-06	22.6500	22.6500	22.6500	22.6500	-4.188%	4	330	-1.104%
2026-05-05	23.7500	23.7500	23.0000	23.6400	-6.376%	98	328	-5.245%
2026-05-04	25.0000	25.4500	25.0000	25.2500	+0.678%	109	244	-11.287%
2026-05-01	24.7000	25.3000	24.7000	25.0800	-1.647%	47	161	-10.686%
2026-04-30	25.7200	26.0500	24.6500	25.5000	+1.351%	123	161	-12.157%
2026-04-29	26.8000	26.8000	25.1600	25.1600	-12.790%	91	182	-10.970%
2026-04-28	28.8500	28.8500	28.8500	28.8500	+1.585%	10	139	-22.357%
2026-04-27	27.8400	28.6500	27.7700	28.4000	-1.560%	87	129	-21.127%
2026-04-24	28.2500	29.2000	28.2500	28.8500	-15.643%	9	118	-22.357%
2026-04-23	34.2000	34.2000	34.2000	34.2000	-2.675%	25	115	-34.503%
2026-04-22	34.8400	35.1400	34.8400	35.1400	+3.353%	40	115	-36.255%
2026-04-21	34.0000	34.0000	34.0000	34.0000	+0.413%	1	76	-34.118%
2026-04-17	33.8700	33.8700	33.8600	33.8600	-0.704%	24	76	-33.845%
2026-04-16	35.2500	35.2500	33.9000	34.1000	-3.808%	14	52	-34.311%
2026-04-15	35.4500	35.4500	35.4500	35.4500	-1.391%	1	45	-36.812%
2026-04-14	35.9500	35.9500	35.9500	35.9500	+1.410%	2	0	-37.691%
2026-04-13	35.6500	35.6500	35.4500	35.4500	0.000%	43	0	-36.812%