Dark

INTC20270115P32
INTC Jan 15 2027 32.00 Put (INTC270115P00032000)
option OPRA

EOD

Jul 16, 2026

0.6000+7.143%(+0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5200	0.6000	0.5200	0.6000	+7.143%	22	4,377	0.000%
2026-07-15	0.5600	0.5600	0.5600	0.5600	+7.692%	1	4,365	+7.143%
2026-07-14	0.5200	0.5200	0.5200	0.5200	-5.455%	50	4,364	+15.385%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+7.843%	70	4,364	+9.091%
2026-07-10	0.5300	0.5300	0.5100	0.5100	-20.313%	2	4,302	+17.647%
2026-07-07	0.6500	0.6600	0.6200	0.6400	+18.519%	10	4,301	-6.250%
2026-07-06	0.5400	0.5400	0.5300	0.5400	-3.571%	5	4,303	+11.111%
2026-07-02	0.5300	0.5600	0.5300	0.5600	+12.000%	2	4,305	+7.143%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+2.041%	1	4,305	+20.000%
2026-06-30	0.4700	0.4900	0.4700	0.4900	-2.000%	57	4,305	+22.449%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-16.667%	3	4,303	+20.000%
2026-06-24	0.6000	0.6000	0.6000	0.6000	+5.263%	1	4,303	0.000%
2026-06-23	0.5200	0.5700	0.5200	0.5700	+16.327%	4	4,302	+5.263%
2026-06-22	0.4700	0.4900	0.4600	0.4900	-27.941%	7	4,299	+22.449%
2026-06-18	0.6800	0.6800	0.6800	0.6800	+21.429%	1	4,291	-11.765%
2026-06-17	0.5600	0.5600	0.5600	0.5600	+1.818%	1	4,291	+7.143%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-8.333%	3	4,291	+9.091%
2026-06-12	0.5900	0.6000	0.5600	0.6000	0.000%	12	4,291	0.000%
2026-06-11	0.5500	0.6000	0.5500	0.6000	+11.111%	2	4,293	0.000%
2026-06-08	0.4400	0.5400	0.4400	0.5400	-1.818%	2	4,294	+11.111%
2026-06-05	0.5400	0.5500	0.5400	0.5500	+19.565%	4	4,293	+9.091%
2026-06-04	0.4600	0.4600	0.4600	0.4600	+17.949%	1	4,292	+30.435%
2026-06-03	0.3900	0.3900	0.3900	0.3900	-30.357%	1	4,292	+53.846%
2026-06-02	0.5600	0.5600	0.5600	0.5600	+14.286%	1	4,292	+7.143%
2026-05-21	0.4900	0.4900	0.4900	0.4900	-14.035%	3	4,292	+22.449%
2026-05-14	0.6100	0.6100	0.5700	0.5700	-5.000%	3	4,292	+5.263%
2026-05-13	0.6000	0.6000	0.6000	0.6000	0.000%	2	4,294	0.000%
2026-05-11	0.6100	0.6100	0.6000	0.6000	-4.762%	9	4,294	0.000%
2026-05-08	0.7900	0.7900	0.6300	0.6300	-10.000%	7	4,300	-4.762%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+11.111%	12	4,301	-14.286%
2026-05-06	0.6400	0.6700	0.6100	0.6300	-1.563%	93	4,313	-4.762%
2026-05-05	0.6400	0.6600	0.6400	0.6400	-3.030%	32	4,395	-6.250%
2026-05-01	0.6000	0.6600	0.6000	0.6600	-2.941%	4	4,411	-9.091%
2026-04-30	0.6900	0.6900	0.6800	0.6800	+1.493%	12	4,411	-11.765%
2026-04-29	0.7300	0.7300	0.6400	0.6700	-20.238%	32	4,421	-10.448%
2026-04-28	0.8500	0.8500	0.8400	0.8400	+2.439%	4	4,416	-28.571%
2026-04-27	0.8900	0.9500	0.8200	0.8200	-8.889%	38	4,413	-26.829%
2026-04-24	0.7800	0.9300	0.7800	0.9000	-26.829%	122	4,412	-33.333%
2026-04-23	1.2500	1.2500	1.1400	1.2300	+0.820%	1,111	4,389	-51.220%
2026-04-20	1.1600	1.2200	1.1300	1.2200	+3.390%	55	4,858	-50.820%
2026-04-17	1.1400	1.1800	1.1000	1.1800	-5.600%	19	4,828	-49.153%
2026-04-16	1.3500	1.3500	1.2500	1.2500	-10.714%	56	4,820	-52.000%
2026-04-15	1.4000	1.4000	1.4000	1.4000	-3.448%	5	4,872	-57.143%
2026-04-14	1.5200	1.5300	1.4500	1.4500	+2.113%	21	4,872	-58.621%
2026-04-13	1.4900	1.4900	1.4200	1.4200	-7.792%	3	4,881	-57.746%
2026-04-10	1.5400	1.5400	1.5000	1.5400	+0.654%	42	4,881	-61.039%
2026-04-09	1.6700	1.6900	1.5300	1.5300	-13.559%	126	4,895	-60.784%
2026-04-08	1.8800	2.0100	1.7000	1.7700	-22.026%	236	4,859	-66.102%
2026-04-07	2.3000	2.4000	2.2700	2.2700	-8.835%	28	4,895	-73.568%
2026-04-06	2.5000	2.5100	2.4900	2.4900	-1.969%	10	4,904	-75.904%
2026-04-02	2.6000	2.7500	2.5400	2.5400	-5.926%	14	4,890	-76.378%
2026-04-01	2.8000	2.8000	2.6900	2.7000	-16.667%	161	4,890	-77.778%
2026-03-31	4.3000	4.3000	3.2400	3.2400	-16.710%	25	4,891	-81.481%
2026-03-30	3.6000	3.8900	3.6000	3.8900	+12.754%	67	4,875	-84.576%
2026-03-27	3.3500	3.4500	3.3100	3.4500	+5.505%	38	4,879	-82.609%
2026-03-26	2.9500	3.2700	2.9500	3.2700	+15.141%	27	4,862	-81.651%
2026-03-25	3.2500	3.2500	2.7500	2.8400	-13.939%	12	4,872	-78.873%
2026-03-24	3.5000	3.5000	3.3000	3.3000	+2.484%	15	4,875	-81.818%
2026-03-23	3.2700	3.2700	3.2200	3.2200	-6.667%	930	4,870	-81.366%
2026-03-20	3.1500	3.4500	3.1500	3.4500	+7.813%	1,131	4,870	-82.609%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-0.621%	10	3,883	-81.250%
2026-03-18	3.2500	3.2500	3.2200	3.2200	-3.881%	54	3,893	-81.366%
2026-03-17	3.5000	3.5000	3.2200	3.3500	+8.065%	12	3,883	-82.090%
2026-03-16	2.8800	3.4500	2.8000	3.1000	-3.427%	56	3,892	-80.645%
2026-03-12	2.9800	3.2100	2.9800	3.2100	+13.830%	17	3,859	-81.308%
2026-03-11	2.8400	2.8600	2.7600	2.8200	-6.623%	41	3,859	-78.723%
2026-03-10	2.9200	3.0200	2.9200	3.0200	-12.717%	4	3,853	-80.132%
2026-03-09	3.4600	3.4600	3.4600	3.4600	+3.284%	10	3,857	-82.659%
2026-03-06	3.2500	3.3500	3.2500	3.3500	+8.065%	18	3,880	-82.090%
2026-03-05	3.0000	3.1000	3.0000	3.1000	+2.310%	85	3,878	-80.645%
2026-03-04	3.4500	3.4500	3.0300	3.0300	-8.459%	2	3,838	-80.198%
2026-03-03	3.9000	3.9000	3.2500	3.3100	+8.525%	33	3,839	-81.873%
2026-03-02	3.2500	3.2500	3.0500	3.0500	-3.175%	27	3,809	-80.328%
2026-02-27	3.0000	3.1500	3.0000	3.1500	-0.631%	69	3,805	-80.952%
2026-02-26	2.9300	3.2000	2.9300	3.1700	+7.095%	25	3,768	-81.073%
2026-02-25	3.0000	3.1000	2.9600	2.9600	-2.310%	115	3,669	-79.730%
2026-02-24	3.1000	3.1200	3.0300	3.0300	-8.735%	8	3,669	-80.198%
2026-02-23	3.2000	3.3900	3.2000	3.3200	+2.154%	28	3,669	-81.928%
2026-02-20	3.3500	3.4400	3.2500	3.2500	+1.562%	42	3,677	-81.538%
2026-02-19	3.1700	3.2000	3.1300	3.2000	+1.911%	27	3,709	-81.250%
2026-02-17	3.2000	3.3000	3.1400	3.1400	+1.290%	8	3,708	-80.892%
2026-02-13	3.1000	3.1000	2.9500	3.1000	+2.990%	23	3,698	-80.645%
2026-02-12	2.9200	3.0600	2.9200	3.0100	+4.514%	15	3,698	-80.066%
2026-02-11	2.8800	2.8800	2.8800	2.8800	-5.574%	1	3,695	-79.167%
2026-02-10	2.7000	3.0500	2.7000	3.0500	+20.079%	133	3,695	-80.328%
2026-02-09	2.7100	2.7100	2.5200	2.5400	-0.392%	4	3,645	-76.378%
2026-02-06	2.8000	2.8000	2.5500	2.5500	-15.000%	44	3,643	-76.471%
2026-02-05	2.9200	3.0000	2.7900	3.0000	+3.093%	15	3,645	-80.000%
2026-02-04	2.7100	2.9900	2.7100	2.9100	+2.105%	130	3,642	-79.381%
2026-02-03	2.5000	2.8500	2.5000	2.8500	+7.955%	31	3,526	-78.947%
2026-02-02	2.7100	2.7100	2.5900	2.6400	-12.000%	39	3,530	-77.273%
2026-01-30	2.6800	3.0000	2.6800	3.0000	+7.143%	57	3,531	-80.000%
2026-01-29	2.6700	2.8000	2.6000	2.8000	+6.061%	18	3,537	-78.571%
2026-01-28	3.0900	3.0900	2.5500	2.6400	-17.500%	88	3,537	-77.273%
2026-01-27	3.3000	3.3000	3.0500	3.2000	-3.030%	30	3,566	-81.250%
2026-01-26	3.1000	3.4000	3.1000	3.3000	+13.014%	651	3,565	-81.818%
2026-01-23	2.9400	3.0200	2.8000	2.9200	+32.727%	351	3,551	-79.452%
2026-01-22	2.5300	2.5300	2.2000	2.2000	-6.383%	1,065	3,436	-72.727%
2026-01-21	2.3300	2.4000	2.2500	2.3500	-13.284%	235	2,724	-74.468%
2026-01-20	2.6800	2.7100	2.5900	2.7100	-4.577%	666	2,723	-77.860%
2026-01-16	2.8300	2.8900	2.6000	2.8400	+3.650%	21	2,506	-78.873%
2026-01-15	2.6500	2.8000	2.6200	2.7400	-2.143%	264	2,506	-78.102%
2026-01-14	2.8300	2.9400	2.7900	2.8000	-5.405%	106	2,692	-78.571%
2026-01-13	3.2300	3.2300	2.8600	2.9600	-10.030%	142	2,636	-79.730%
2026-01-12	2.7200	3.3500	2.7200	3.2900	+6.129%	203	2,576	-81.763%
2026-01-09	3.2500	3.3900	3.1000	3.1000	-17.989%	28	2,556	-80.645%
2026-01-08	3.5300	3.9700	3.5300	3.7800	+7.082%	54	2,553	-84.127%
2026-01-07	3.6500	3.6500	3.3000	3.5300	-11.083%	75	2,539	-83.003%
2026-01-06	4.0700	4.1000	3.9700	3.9700	-4.337%	163	2,544	-84.887%
2026-01-05	3.9800	4.1500	3.9800	4.1500	+1.220%	214	2,291	-85.542%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-8.686%	207	2,291	-85.366%
2025-12-31	4.5000	4.5000	4.4500	4.4900	-0.222%	125	2,278	-86.637%
2025-12-30	4.4000	4.5000	4.2500	4.5000	-1.532%	64	2,278	-86.667%
2025-12-29	4.7000	4.7000	4.5500	4.5700	-2.766%	22	2,280	-86.871%
2025-12-26	4.7200	4.8000	4.7000	4.7000	-2.083%	103	2,281	-87.234%
2025-12-24	4.9000	4.9000	4.8000	4.8000	+0.629%	12	2,178	-87.500%
2025-12-22	4.6500	4.7700	4.6500	4.7700	-2.653%	12	2,178	-87.421%
2025-12-18	4.9100	4.9100	4.9000	4.9000	+1.031%	2	2,171	-87.755%
2025-12-17	4.6000	4.8500	4.6000	4.8500	+4.301%	69	2,170	-87.629%
2025-12-16	4.8000	4.8000	4.5500	4.6500	-1.691%	70	2,127	-87.097%
2025-12-12	4.7200	4.7800	4.6200	4.7300	+16.790%	12	2,101	-87.315%
2025-12-08	4.0500	4.0500	4.0500	4.0500	+3.846%	1	2,098	-85.185%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-6.024%	12	2,098	-84.615%
2025-12-04	3.5500	4.1500	3.5500	4.1500	+10.667%	10	2,098	-85.542%
2025-12-03	3.7000	3.7500	3.6800	3.7500	+2.180%	12	2,093	-84.000%
2025-12-02	3.7800	3.8000	3.6700	3.6700	-12.619%	27	2,087	-83.651%
2025-12-01	4.1900	4.2000	4.1900	4.2000	0.000%	12	2,093	-85.714%
2025-11-28	4.2000	4.2500	4.2000	4.2000	-11.765%	67	2,103	-85.714%
2025-11-26	4.9500	4.9500	4.7600	4.7600	-7.573%	75	2,157	-87.395%
2025-11-25	5.1500	5.1500	5.1500	5.1500	+0.586%	2	2,157	-88.350%
2025-11-24	5.4500	5.4500	5.1200	5.1200	-11.572%	27	2,158	-88.281%
2025-11-20	5.7900	5.7900	5.7900	5.7900	+3.393%	1	2,165	-89.637%
2025-11-19	5.6000	5.6000	5.6000	5.6000	0.000%	20	2,164	-89.286%
2025-11-18	5.8500	5.8500	5.6000	5.6000	+0.539%	48	2,164	-89.286%
2025-11-17	5.6300	5.7000	5.5700	5.5700	+4.112%	73	2,167	-89.228%
2025-11-14	5.6000	5.6000	5.3300	5.3500	+0.375%	13	2,117	-88.785%
2025-11-13	5.2500	5.3300	5.2500	5.3300	+11.042%	9	2,118	-88.743%
2025-11-12	4.9500	4.9500	4.8000	4.8000	-8.918%	133	2,113	-87.500%
2025-11-06	5.2700	5.2700	5.2700	5.2700	+8.660%	5	2,034	-88.615%
2025-11-05	5.0500	5.0800	4.8500	4.8500	-8.318%	3	2,029	-87.629%
2025-11-04	5.4200	5.4200	5.2900	5.2900	+16.264%	6	2,029	-88.658%
2025-11-03	4.5500	4.5500	4.5500	4.5500	+0.442%	2	2,024	-86.813%
2025-10-30	4.5300	4.5300	4.5300	4.5300	+0.443%	5	2,024	-86.755%
2025-10-29	4.5100	4.5100	4.5100	4.5100	+4.157%	5	2,024	-86.696%
2025-10-28	4.4500	4.4500	4.1000	4.3300	-10.722%	91	2,019	-86.143%
2025-10-24	4.2000	4.8500	4.2000	4.8500	-5.088%	20	1,956	-87.629%
2025-10-23	5.1100	5.1100	5.1100	5.1100	-6.239%	2	1,954	-88.258%
2025-10-22	5.4500	5.4500	5.4500	5.4500	+6.863%	1	1,952	-88.991%
2025-10-21	5.2000	5.2400	5.1000	5.1000	-5.028%	9	1,953	-88.235%
2025-10-16	5.1500	5.3700	4.8200	5.3700	-1.468%	116	1,958	-88.827%
2025-10-15	5.7500	6.5500	5.4500	5.4500	-4.386%	17	1,849	-88.991%
2025-10-14	5.7800	5.7800	5.4000	5.7000	+7.955%	22	1,854	-89.474%
2025-10-13	5.3500	5.3500	5.2800	5.2800	+3.327%	6	1,867	-88.636%
2025-10-10	4.6300	5.1100	4.4500	5.1100	+3.232%	27	1,870	-88.258%
2025-10-09	5.0800	5.1500	4.8100	4.9500	-2.559%	74	1,877	-87.879%
2025-10-08	5.0500	5.4100	4.9800	5.0800	+2.626%	44	1,842	-88.189%
2025-10-07	4.8600	4.9500	4.8600	4.9500	0.000%	28	1,841	-87.879%
2025-10-06	5.1700	5.1700	4.9500	4.9500	-1.980%	31	1,841	-87.879%
2025-10-03	4.6900	5.0500	4.4400	5.0500	+4.124%	74	1,837	-88.119%
2025-10-02	5.2200	5.2200	4.7500	4.8500	-7.619%	105	1,815	-87.629%
2025-10-01	5.6500	5.6500	5.2500	5.2500	-10.256%	58	1,775	-88.571%
2025-09-30	5.8500	5.8500	5.8500	5.8500	+1.211%	21	1,774	-89.744%
2025-09-29	6.0000	6.0000	5.6500	5.7800	+2.301%	39	1,774	-89.619%
2025-09-26	5.6500	5.7600	5.5100	5.6500	-6.612%	175	1,759	-89.381%
2025-09-25	6.5400	6.5400	5.9000	6.0500	-9.023%	11	1,668	-90.083%
2025-09-24	6.7500	6.7500	6.6000	6.6500	-3.623%	191	1,664	-90.977%
2025-09-23	7.0500	7.0500	6.9000	6.9000	-5.479%	20	1,570	-91.304%
2025-09-22	7.0000	7.3000	6.9500	7.3000	+8.955%	85	1,550	-91.781%
2025-09-19	6.4700	6.7000	5.9600	6.7000	+3.077%	140	1,466	-91.045%
2025-09-18	7.5000	7.5000	5.4000	6.5000	-29.730%	1,386	1,332	-90.769%
2025-09-09	9.2500	9.3000	9.2500	9.2500	0.000%	3	103	-93.514%
2025-09-08	9.2500	9.2500	9.2500	9.2500	-3.040%	1	100	-93.514%
2025-08-22	9.5400	9.5400	9.5400	9.5400	+6.000%	1	99	-93.711%
2025-08-19	8.3700	9.0000	8.3700	9.0000	-8.163%	12	99	-93.333%
2025-08-18	10.1500	10.1500	9.8000	9.8000	+2.083%	31	91	-93.878%
2025-08-15	9.6500	9.9000	9.6000	9.6000	-22.267%	34	124	-93.750%
2025-07-31	12.3500	12.3500	12.3500	12.3500	+2.917%	30	154	-95.142%
2025-07-30	11.8000	12.0000	11.8000	12.0000	+0.840%	10	124	-95.000%
2025-07-29	11.9500	11.9500	11.8500	11.9000	+15.087%	35	114	-94.958%
2025-07-18	10.3400	10.3400	10.3400	10.3400	-1.242%	2	80	-94.197%
2025-07-17	10.4700	10.4700	10.4700	10.4700	+3.663%	1	82	-94.269%
2025-07-11	10.0800	10.1000	10.0800	10.1000	-7.763%	2	82	-94.059%
2025-07-02	10.9600	10.9600	10.9500	10.9500	+0.922%	16	80	-94.521%
2025-06-27	10.2100	10.8500	10.2100	10.8500	-1.364%	2	67	-94.470%
2025-06-24	11.2300	11.2300	11.0000	11.0000	-7.173%	10	67	-94.545%
2025-06-11	11.8500	11.8500	11.8500	11.8500	-8.846%	11	72	-94.937%
2025-04-14	12.8600	13.0000	12.8600	13.0000	+8.333%	12	61	-95.385%
2025-04-03	12.0000	12.0000	12.0000	12.0000	+29.310%	5	51	-95.000%
2025-03-18	9.2800	9.2800	9.2800	9.2800	-24.553%	4	46	-93.534%
2025-03-05	12.2000	12.3000	12.2000	12.3000	+2.929%	2	42	-95.122%
2025-03-04	11.9500	11.9500	11.9500	11.9500	+17.157%	7	41	-94.979%
2025-03-03	10.2000	10.2100	10.2000	10.2000	+10.270%	14	34	-94.118%
2025-02-19	9.2500	9.2500	9.2500	9.2500	-13.227%	4	20	-93.514%
2025-02-14	10.9300	10.9300	10.6600	10.6600	-8.889%	4	16	-94.371%
2025-02-12	11.7000	11.7000	11.7000	11.7000	-0.847%	8	16	-94.872%
2025-02-11	12.1500	12.1500	11.8000	11.8000	-12.006%	4	8	-94.915%
2025-02-07	13.4100	13.4100	13.4100	13.4100	+0.449%	2	9	-95.526%
2025-02-06	13.3500	13.3500	13.3500	13.3500	+7.661%	1	10	-95.506%
2025-01-27	12.4000	12.4000	12.4000	12.4000	+2.395%	2	10	-95.161%
2025-01-24	12.1500	12.1500	12.1100	12.1100	+5.396%	10	10	-95.045%
2025-01-22	11.4900	11.4900	11.4900	11.4900	+0.967%	3	8	-94.778%
2025-01-21	11.3800	11.3800	11.3800	11.3800	-13.591%	2	2	-94.728%
2024-12-31	13.1700	13.1700	13.1700	13.1700	+0.842%	1	2	-95.444%
2024-12-30	13.0600	13.0600	13.0600	13.0600	0.000%	2	2	-95.406%