Dark

INTC20270115P37
INTC Jan 15 2027 37.00 Put (INTC270115P00037000)
option OPRA

EOD

Jul 16, 2026

1.08+20.000%(+0.18)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9000	1.0800	0.9000	1.0800	+20.000%	63	9,775	0.000%
2026-07-15	0.9100	0.9100	0.8800	0.9000	+5.882%	6	9,835	+20.000%
2026-07-10	0.8600	0.8600	0.8500	0.8500	-4.494%	8	9,840	+27.059%
2026-07-09	0.8100	0.9000	0.8100	0.8900	-11.000%	9	9,838	+21.348%
2026-07-08	1.0100	1.0100	1.0000	1.0000	+4.167%	4	9,837	+8.000%
2026-07-07	0.9800	1.1100	0.9600	0.9600	+17.073%	47	9,835	+12.500%
2026-07-06	0.8300	0.8300	0.7900	0.8200	-11.828%	16	9,815	+31.707%
2026-07-02	0.8600	0.9300	0.8600	0.9300	+20.779%	22	9,813	+16.129%
2026-07-01	0.6900	0.7700	0.6900	0.7700	+5.479%	5	9,813	+40.260%
2026-06-30	0.6800	0.7300	0.6400	0.7300	-6.410%	33	9,816	+47.945%
2026-06-29	0.7800	0.7800	0.7800	0.7800	-3.704%	2	9,846	+38.462%
2026-06-26	0.8100	0.8100	0.8100	0.8100	-7.955%	2	9,848	+33.333%
2026-06-25	0.8600	0.8800	0.8500	0.8800	+2.326%	8	9,848	+22.727%
2026-06-24	0.7600	0.8600	0.7600	0.8600	+10.256%	4	9,847	+25.581%
2026-06-23	0.7700	0.7800	0.7700	0.7800	+6.849%	3	9,847	+38.462%
2026-06-22	0.7900	0.7900	0.7200	0.7300	-12.048%	40	9,845	+47.945%
2026-06-18	0.8900	0.8900	0.8300	0.8300	-5.682%	3	9,816	+30.120%
2026-06-16	0.8800	0.8800	0.8800	0.8800	+23.944%	1	9,816	+22.727%
2026-06-15	0.8100	0.8100	0.7000	0.7100	-19.318%	6	9,815	+52.113%
2026-06-12	0.8500	0.8800	0.8500	0.8800	-7.368%	33	9,814	+22.727%
2026-06-09	0.9100	1.0100	0.9100	0.9500	+14.458%	16	9,839	+13.684%
2026-06-08	0.8300	0.8300	0.8300	0.8300	-7.778%	4	9,838	+30.120%
2026-06-05	0.8200	0.9000	0.8200	0.9000	+20.000%	5	9,836	+20.000%
2026-06-04	0.8000	0.8000	0.7300	0.7500	-11.765%	6	9,835	+44.000%
2026-06-02	0.8500	0.8900	0.8500	0.8500	-2.299%	17	9,833	+27.059%
2026-06-01	0.8300	0.9200	0.8300	0.8700	+26.087%	24	9,817	+24.138%
2026-05-29	0.6300	0.6900	0.6300	0.6900	-11.538%	4	9,815	+56.522%
2026-05-27	0.7800	0.7800	0.7800	0.7800	+4.000%	1	9,813	+38.462%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-7.407%	1	9,814	+44.000%
2026-05-22	0.8100	0.8100	0.8100	0.8100	+2.532%	1	9,814	+33.333%
2026-05-21	0.7900	0.7900	0.7900	0.7900	-24.038%	1	9,814	+36.709%
2026-05-20	0.7900	1.0400	0.7900	1.0400	+22.353%	54	9,814	+3.846%
2026-05-19	0.8700	0.8700	0.8200	0.8500	-5.556%	19	9,867	+27.059%
2026-05-18	0.9000	0.9000	0.9000	0.9000	+12.500%	3	9,867	+20.000%
2026-05-14	0.8500	0.8500	0.8000	0.8000	-5.882%	3	9,867	+35.000%
2026-05-13	0.9000	0.9000	0.8500	0.8500	-1.163%	16	9,867	+27.059%
2026-05-12	0.8800	0.9500	0.8500	0.8600	-6.522%	219	9,867	+25.581%
2026-05-11	0.9500	0.9500	0.9200	0.9200	-3.158%	12	9,867	+17.391%
2026-05-08	1.0000	1.0700	0.9500	0.9500	-7.767%	24	9,880	+13.684%
2026-05-07	0.9800	1.0300	0.9800	1.0300	+15.730%	22	9,900	+4.854%
2026-05-06	0.9700	1.0000	0.8900	0.8900	-10.101%	36	9,921	+21.348%
2026-05-05	1.0300	1.0900	0.9700	0.9900	-8.333%	37	9,923	+9.091%
2026-05-04	1.1000	1.1000	1.0200	1.0800	+1.887%	22	9,930	0.000%
2026-05-01	1.0500	1.1500	1.0500	1.0600	-5.357%	4,589	8,977	+1.887%
2026-04-30	1.1200	1.1200	1.1200	1.1200	+2.752%	2	8,977	-3.571%
2026-04-29	1.1900	1.2400	1.0600	1.0900	-16.154%	107	8,977	-0.917%
2026-04-28	1.3600	1.3600	1.3000	1.3000	0.000%	26	8,974	-16.923%
2026-04-27	1.3500	1.3500	1.3000	1.3000	-9.091%	510	8,998	-16.923%
2026-04-24	1.2200	1.4800	1.1700	1.4300	-29.557%	170	9,502	-24.476%
2026-04-23	1.9300	2.0300	1.9000	2.0300	-3.791%	6	9,500	-46.798%
2026-04-22	1.8700	2.1200	1.8700	2.1100	+1.932%	41	9,504	-48.815%
2026-04-21	2.0300	2.1000	2.0300	2.0700	0.000%	33	9,516	-47.826%
2026-04-20	1.9000	2.0700	1.9000	2.0700	+6.154%	80	9,520	-47.826%
2026-04-17	1.8100	1.9500	1.7900	1.9500	-1.515%	53	9,568	-44.615%
2026-04-16	2.1400	2.2200	1.9800	1.9800	-16.102%	28	9,550	-45.455%
2026-04-15	2.3100	2.3600	2.2500	2.3600	-0.422%	26	9,541	-54.237%
2026-04-14	2.4100	2.4800	2.2800	2.3700	+6.278%	452	9,546	-54.430%
2026-04-13	2.4900	2.4900	2.2300	2.2300	-9.350%	33	9,863	-51.570%
2026-04-10	2.5100	2.5100	2.3900	2.4600	-2.381%	236	9,854	-56.098%
2026-04-09	2.6300	2.7000	2.5200	2.5200	-13.699%	119	9,940	-57.143%
2026-04-08	2.8500	3.1300	2.7200	2.9200	-21.716%	166	9,897	-63.014%
2026-04-07	3.7000	3.8000	3.6400	3.7300	-4.359%	78	9,907	-71.046%
2026-04-06	3.9100	4.0500	3.9000	3.9000	-4.412%	415	9,903	-72.308%
2026-04-02	4.1900	4.3000	4.0800	4.0800	-7.273%	25	9,486	-73.529%
2026-04-01	4.2500	4.4000	4.2500	4.4000	-21.147%	45	9,486	-75.455%
2026-03-31	5.5800	5.5800	5.5800	5.5800	-4.615%	1	9,516	-80.645%
2026-03-30	5.3000	5.8500	5.3000	5.8500	+6.364%	14	9,516	-81.538%
2026-03-27	5.4000	5.5000	5.2900	5.5000	+5.769%	54	9,520	-80.364%
2026-03-26	5.2000	5.2000	5.2000	5.2000	+16.854%	18	9,506	-79.231%
2026-03-25	4.6300	4.6500	4.3800	4.4500	-15.720%	127	9,524	-75.730%
2026-03-24	5.2800	5.2800	5.2800	5.2800	+2.724%	45	9,451	-79.545%
2026-03-23	5.4000	5.4000	5.0500	5.1400	-3.745%	1,836	9,451	-78.988%
2026-03-20	4.9500	5.3400	4.9500	5.3400	+8.980%	1,858	9,874	-79.775%
2026-03-18	5.0400	5.0400	4.9000	4.9000	-6.489%	9	9,066	-77.959%
2026-03-17	5.1100	5.2500	5.1100	5.2400	+6.721%	15	9,066	-79.389%
2026-03-16	4.4000	4.9100	4.4000	4.9100	-3.725%	14	9,055	-78.004%
2026-03-13	4.8000	5.1000	4.8000	5.1000	+15.909%	36	9,055	-78.824%
2026-03-11	4.4500	4.6000	4.4000	4.4000	-2.655%	231	9,065	-75.455%
2026-03-10	4.8600	4.8600	4.4500	4.5200	-15.985%	53	8,940	-76.106%
2026-03-09	5.3800	5.3800	5.3800	5.3800	+8.687%	5	8,943	-79.926%
2026-03-05	4.9500	4.9500	4.9500	4.9500	+6.452%	10	8,942	-78.182%
2026-03-04	5.0000	5.0000	4.6500	4.6500	-13.084%	3	8,932	-76.774%
2026-03-03	5.7000	5.7300	5.3000	5.3500	+8.519%	560	8,932	-79.813%
2026-03-02	5.1000	5.1000	4.9300	4.9300	-1.793%	21	8,484	-78.093%
2026-02-27	4.9000	5.1500	4.8800	5.0200	-0.199%	40	8,492	-78.486%
2026-02-26	4.9500	5.0300	4.9500	5.0300	+2.236%	32	8,501	-78.529%
2026-02-25	4.9200	4.9200	4.9200	4.9200	-8.037%	5	8,470	-78.049%
2026-02-23	5.1500	5.4000	5.1500	5.3500	+3.883%	40	8,470	-79.813%
2026-02-20	5.5000	5.5000	5.1500	5.1500	+0.390%	31	8,467	-79.029%
2026-02-19	5.1000	5.1500	5.0000	5.1300	+3.636%	17	8,467	-78.947%
2026-02-18	4.8500	4.9500	4.7500	4.9500	+2.062%	16	8,464	-78.182%
2026-02-17	4.9600	5.2000	4.7000	4.8500	+1.042%	1,272	8,454	-77.732%
2026-02-13	5.0800	5.0800	4.7000	4.8000	+1.695%	31	7,780	-77.500%
2026-02-11	4.6500	4.8000	4.4500	4.7200	-2.680%	114	7,780	-77.119%
2026-02-10	4.5000	5.0500	4.4800	4.8500	+14.118%	676	7,828	-77.732%
2026-02-09	4.4500	4.5000	4.0800	4.2500	-2.299%	64	7,917	-74.588%
2026-02-06	4.2400	4.3500	4.1000	4.3500	-4.396%	440	7,940	-75.172%
2026-02-05	4.4800	4.7600	4.2500	4.5500	-4.211%	572	8,295	-76.264%
2026-02-04	4.2500	4.7500	4.2500	4.7500	+10.465%	524	7,797	-77.263%
2026-02-03	4.1500	4.3000	4.1500	4.3000	0.000%	7	8,206	-74.884%
2026-02-02	4.6000	4.6000	4.2500	4.3000	-7.527%	58	8,216	-74.884%
2026-01-30	4.1700	4.8200	4.1700	4.6500	+4.494%	444	8,470	-76.774%
2026-01-29	4.4500	4.4500	4.4500	4.4500	+5.952%	1	8,104	-75.730%
2026-01-28	4.5700	4.5700	3.9500	4.2000	-16.832%	139	8,103	-74.286%
2026-01-27	5.2700	5.2800	4.9500	5.0500	-8.182%	1,664	8,132	-78.614%
2026-01-26	5.2500	5.6000	5.2500	5.5000	+12.245%	504	7,099	-80.364%
2026-01-23	4.9300	4.9600	4.4800	4.9000	+32.432%	1,128	6,957	-77.959%
2026-01-22	3.6000	3.7900	3.6000	3.7000	-2.375%	540	6,276	-70.811%
2026-01-21	4.1700	4.1700	3.6500	3.7900	-13.470%	399	6,079	-71.504%
2026-01-20	4.2200	4.4300	4.1000	4.3800	-5.806%	134	6,169	-75.342%
2026-01-16	4.2900	4.7000	4.2900	4.6500	+5.682%	88	6,118	-76.774%
2026-01-15	4.2200	4.4200	4.2200	4.4000	-1.124%	116	6,118	-75.455%
2026-01-14	4.5500	4.6500	4.4500	4.4500	-5.319%	57	6,127	-75.730%
2026-01-13	4.8600	4.8600	4.6000	4.7000	-7.298%	43	6,080	-77.021%
2026-01-12	5.0700	5.0700	5.0700	5.0700	+2.424%	1	6,072	-78.698%
2026-01-09	5.3000	6.4000	4.8700	4.9500	-16.807%	79	6,072	-78.182%
2026-01-08	6.0000	6.0000	5.9500	5.9500	+6.631%	2	6,058	-81.849%
2026-01-07	6.1500	6.1500	5.3800	5.5800	-12.126%	57	6,056	-80.645%
2026-01-06	6.3500	6.3500	6.3500	6.3500	-2.308%	10	6,054	-82.992%
2026-01-05	6.3500	6.5000	6.2000	6.5000	-0.307%	31	6,044	-83.385%
2026-01-02	6.5500	6.7900	6.5000	6.5200	-6.857%	6	6,020	-83.436%
2025-12-31	6.9500	7.0400	6.9500	7.0000	+1.156%	411	5,619	-84.571%
2025-12-30	6.7500	6.9200	6.7500	6.9200	-6.106%	2,531	5,619	-84.393%
2025-12-26	7.4000	7.4000	7.3700	7.3700	-2.642%	201	3,088	-85.346%
2025-12-24	7.6000	7.7000	7.5700	7.5700	+2.714%	33	2,901	-85.733%
2025-12-23	7.4100	7.4100	7.3500	7.3700	+0.272%	43	2,901	-85.346%
2025-12-22	7.3500	7.3500	7.3400	7.3500	+0.273%	372	2,892	-85.306%
2025-12-19	7.3300	7.3300	7.3300	7.3300	-2.914%	1	2,787	-85.266%
2025-12-18	7.6000	7.6000	7.5000	7.5500	+3.142%	139	2,787	-85.695%
2025-12-16	7.3200	7.3200	7.3200	7.3200	+7.647%	1	2,785	-85.246%
2025-12-10	6.8000	6.8000	6.8000	6.8000	+5.754%	15	2,786	-84.118%
2025-12-09	6.4800	6.4800	6.4300	6.4300	-1.077%	2	2,801	-83.204%
2025-12-08	6.5800	6.5800	6.4800	6.5000	+5.863%	12	2,802	-83.385%
2025-12-05	6.1100	6.1400	6.1100	6.1400	-5.684%	4	2,802	-82.410%
2025-12-04	5.7500	6.6100	5.7500	6.5100	+12.630%	42	2,806	-83.410%
2025-12-03	5.5500	5.7800	5.5500	5.7800	-0.516%	3	2,790	-81.315%
2025-12-02	5.9200	5.9900	5.7800	5.8100	-10.615%	10	2,792	-81.411%
2025-12-01	6.4000	6.5500	6.4000	6.5000	-3.704%	32	2,789	-83.385%
2025-11-28	6.5300	6.7500	6.5300	6.7500	-10.000%	2	2,808	-84.000%
2025-11-26	7.5000	7.5000	7.5000	7.5000	-4.459%	1	2,807	-85.600%
2025-11-25	7.8500	7.8500	7.8500	7.8500	0.000%	4	2,807	-86.242%
2025-11-24	8.1500	8.1500	7.8100	7.8500	-16.931%	12	2,811	-86.242%
2025-11-21	8.5000	9.4500	8.5000	9.4500	+10.526%	304	2,814	-88.571%
2025-11-20	7.8000	8.5500	7.8000	8.5500	+0.588%	54	2,810	-87.368%
2025-11-19	8.5000	8.5000	8.5000	8.5000	-2.299%	1	2,806	-87.294%
2025-11-18	8.8500	8.8500	8.6000	8.7000	+5.455%	6	2,806	-87.586%
2025-11-17	8.2500	8.2500	8.2500	8.2500	0.000%	1	2,801	-86.909%
2025-11-14	8.0000	8.2500	8.0000	8.2500	+1.227%	52	2,801	-86.909%
2025-11-13	8.0000	8.1500	8.0000	8.1500	+5.844%	55	2,800	-86.748%
2025-11-12	7.7000	7.7000	7.7000	7.7000	+0.654%	103	2,800	-85.974%
2025-11-11	7.6000	7.6500	7.6000	7.6500	+2.136%	110	2,800	-85.882%
2025-11-10	7.3500	7.4900	7.3500	7.4900	-1.187%	13	2,800	-85.581%
2025-11-07	7.5000	7.5800	7.5000	7.5800	-5.839%	2	2,789	-85.752%
2025-11-06	7.8000	8.1000	7.8000	8.0500	+6.623%	186	2,817	-86.584%
2025-11-05	6.6000	7.8000	6.6000	7.5500	+0.667%	15	2,739	-85.695%
2025-11-04	7.5000	7.5000	7.5000	7.5000	+4.167%	2	2,739	-85.600%
2025-11-03	7.3000	7.3000	7.2000	7.2000	+3.597%	60	2,762	-85.000%
2025-10-30	6.9700	6.9700	6.9500	6.9500	+1.460%	31	2,762	-84.460%
2025-10-29	6.8500	6.8500	6.7500	6.8500	+5.061%	456	2,792	-84.234%
2025-10-28	6.9300	7.1000	6.5200	6.5200	-7.123%	19	2,469	-83.436%
2025-10-27	6.9200	7.2400	6.9200	7.0200	-3.967%	870	2,247	-84.615%
2025-10-24	7.3000	7.3100	7.2500	7.3100	-5.677%	52	2,247	-85.226%
2025-10-23	7.7100	7.7500	7.7100	7.7500	-6.627%	3	2,226	-86.065%
2025-10-22	8.3000	8.3000	8.3000	8.3000	+6.547%	430	2,224	-86.988%
2025-10-20	7.7900	7.7900	7.7900	7.7900	-6.595%	15	1,834	-86.136%
2025-10-17	7.9800	8.3400	7.9800	8.3400	+0.482%	21	1,819	-87.050%
2025-10-16	8.3000	8.3000	8.3000	8.3000	-2.924%	3	1,824	-86.988%
2025-10-14	8.5500	8.5500	8.5500	8.5500	+11.765%	20	1,821	-87.368%
2025-10-09	7.6100	7.6500	7.5600	7.6500	-1.797%	13	1,801	-85.882%
2025-10-08	7.8600	7.9500	7.7900	7.7900	-2.625%	94	1,800	-86.136%
2025-10-07	7.5500	8.0000	7.5500	8.0000	+1.523%	293	1,577	-86.500%
2025-10-06	7.8000	7.9000	7.7500	7.8800	+1.026%	18	1,577	-86.294%
2025-10-03	7.6000	7.8000	7.5700	7.8000	+3.175%	18	1,577	-86.154%
2025-10-02	7.9400	7.9400	7.5600	7.5600	-10.000%	37	1,566	-85.714%
2025-10-01	8.4000	8.4000	8.4000	8.4000	-4.000%	2	1,567	-87.143%
2025-09-29	8.7500	8.7500	8.7500	8.7500	+3.550%	10	1,566	-87.657%
2025-09-26	8.8500	8.8500	8.4500	8.4500	-7.245%	100	1,566	-87.219%
2025-09-25	9.1200	9.1300	9.1100	9.1100	-9.802%	1,002	1,466	-88.145%
2025-09-24	10.0900	10.1300	10.0200	10.1000	-4.265%	11	465	-89.307%
2025-09-22	10.5500	10.5500	10.5500	10.5500	+9.326%	7	465	-89.763%
2025-09-18	9.6500	9.6500	9.6500	9.6500	-27.985%	1	459	-88.808%
2025-09-08	13.4200	13.5500	13.4000	13.4000	-1.471%	11	459	-91.940%
2025-08-15	13.2800	13.6000	13.0100	13.6000	-15.265%	5	460	-92.059%
2025-08-12	16.0500	16.0500	16.0500	16.0500	-4.804%	48	460	-93.271%
2025-08-07	16.8600	16.8600	16.8600	16.8600	-3.932%	16	412	-93.594%
2025-08-04	17.5800	17.5800	17.5500	17.5500	-1.404%	14	412	-93.846%
2025-08-01	17.6000	18.0000	17.6000	17.8000	+9.202%	80	417	-93.933%
2025-07-29	16.3000	16.3000	16.3000	16.3000	+0.123%	1	447	-93.374%
2025-07-28	16.2800	16.2800	16.2800	16.2800	+8.533%	1	447	-93.366%
2025-07-16	15.0000	15.0000	15.0000	15.0000	+4.895%	1	446	-92.800%
2025-07-08	14.4100	14.4100	14.3000	14.3000	-10.006%	2	446	-92.448%
2025-06-18	15.8900	15.8900	15.8900	15.8900	-0.873%	1	445	-93.203%
2025-06-09	16.4900	16.5200	16.0300	16.0300	-5.817%	3	445	-93.263%
2025-06-03	17.0200	17.0200	17.0200	17.0200	+14.922%	1	445	-93.655%
2025-05-14	14.8100	14.8100	14.8100	14.8100	-8.580%	1	445	-92.708%
2025-05-09	16.2000	16.2000	16.2000	16.2000	-4.706%	2	444	-93.333%
2025-04-28	17.0000	17.0000	17.0000	17.0000	+1.493%	100	444	-93.647%
2025-04-23	16.7500	16.7500	16.7500	16.7500	-6.162%	1	344	-93.552%
2025-04-22	17.8000	17.8500	17.8000	17.8500	-1.707%	6	343	-93.950%
2025-04-04	17.6500	18.1600	17.6500	18.1600	+15.155%	4	340	-94.053%
2025-04-01	15.6300	15.7900	15.6300	15.7700	+3.410%	4	340	-93.152%
2025-03-28	15.0000	15.2500	15.0000	15.2500	+10.990%	18	340	-92.918%
2025-03-19	13.9500	13.9500	13.7400	13.7400	+6.926%	2	340	-92.140%
2025-03-18	12.8500	12.8500	12.8500	12.8500	-3.165%	3	339	-91.595%
2025-03-17	13.7500	13.7500	13.2700	13.2700	-7.203%	4	339	-91.861%
2025-03-14	14.3000	14.3000	14.3000	14.3000	-3.051%	2	335	-92.448%
2025-03-13	14.7500	14.7500	14.7500	14.7500	-17.598%	5	330	-92.678%
2025-03-11	17.9000	17.9000	17.9000	17.9000	+3.468%	2	330	-93.966%
2025-03-07	17.3000	17.3000	17.3000	17.3000	+0.290%	2	330	-93.757%
2025-03-05	17.2500	17.2500	17.2500	17.2500	+2.679%	2	330	-93.739%
2025-03-04	16.8000	16.8000	16.8000	16.8000	+16.667%	3	330	-93.571%
2025-02-28	14.3500	14.4000	14.3500	14.4000	-1.370%	4	330	-92.500%
2025-02-26	14.6000	14.6000	14.6000	14.6000	-1.017%	4	329	-92.603%
2025-02-25	14.7000	14.7500	14.7000	14.7500	+8.059%	3	327	-92.678%
2025-02-21	13.5500	13.6500	13.5500	13.6500	+4.198%	4	327	-92.088%
2025-02-20	13.2500	13.6500	13.1000	13.1000	+1.550%	35	326	-91.756%
2025-02-19	12.7500	12.9000	12.7500	12.9000	+6.173%	25	296	-91.628%
2025-02-18	13.0000	13.0000	11.8900	12.1500	-12.274%	51	271	-91.111%
2025-02-13	15.0400	15.0400	13.8500	13.8500	-10.006%	5	215	-92.202%
2025-02-12	15.3900	15.3900	15.3900	15.3900	-6.727%	10	215	-92.982%
2025-02-11	16.5000	16.5000	16.5000	16.5000	-5.444%	3	205	-93.455%
2025-01-28	17.4000	17.4500	17.4000	17.4500	+5.758%	100	202	-93.811%
2025-01-24	16.5000	16.5000	16.5000	16.5000	+5.431%	4	102	-93.455%
2025-01-21	15.6000	15.6500	15.6000	15.6500	-9.954%	2	102	-93.099%
2025-01-03	17.3800	17.3800	17.3800	17.3800	-0.515%	200	101	-93.786%
2024-12-31	17.4700	17.4700	17.4700	17.4700	+3.007%	100	2	-93.818%
2024-12-26	16.9600	16.9600	16.9600	16.9600	0.000%	2	2	-93.632%