Dark

INTC20270115P42
INTC Jan 15 2027 42.00 Put (INTC270115P00042000)
option OPRA

EOD

Jul 16, 2026

1.59+19.549%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.5700	1.5900	1.5600	1.5900	+19.549%	4	16,490	0.000%
2026-07-15	1.4100	1.4100	1.3300	1.3300	+7.258%	13	16,489	+19.549%
2026-07-14	1.2400	1.2400	1.2400	1.2400	-2.362%	20	16,487	+28.226%
2026-07-09	1.3000	1.3900	1.2700	1.2700	-14.765%	38	16,487	+25.197%
2026-07-08	1.4900	1.4900	1.4900	1.4900	+4.930%	1	16,487	+6.711%
2026-07-07	1.4300	1.5200	1.3900	1.4200	+16.393%	28	16,488	+11.972%
2026-07-06	1.1500	1.2200	1.1500	1.2200	-10.949%	19	16,508	+30.328%
2026-07-02	1.2800	1.3700	1.2600	1.3700	+25.688%	4	16,518	+16.058%
2026-07-01	1.0200	1.0900	1.0200	1.0900	-7.627%	4	16,518	+45.872%
2026-06-29	1.1800	1.1800	1.1800	1.1800	+8.257%	1	16,521	+34.746%
2026-06-24	1.0900	1.0900	1.0900	1.0900	+9.000%	10	16,521	+45.872%
2026-06-22	1.0500	1.0600	1.0000	1.0000	-10.714%	17	16,511	+59.000%
2026-06-18	1.1100	1.1200	1.1100	1.1200	-8.943%	3	16,524	+41.964%
2026-06-17	1.2400	1.2400	1.2300	1.2300	-2.381%	1,000	16,524	+29.268%
2026-06-16	1.2600	1.2600	1.2600	1.2600	+12.500%	4	16,524	+26.190%
2026-06-15	1.0500	1.1300	1.0400	1.1200	-8.197%	3,502	16,520	+41.964%
2026-06-11	1.2300	1.2300	1.2200	1.2200	-14.685%	11	18,001	+30.328%
2026-06-09	1.4500	1.4500	1.4300	1.4300	+12.598%	2	18,000	+11.189%
2026-06-08	1.2300	1.2700	1.2300	1.2700	-7.299%	3	17,998	+25.197%
2026-06-05	1.2300	1.3700	1.2300	1.3700	+28.037%	5	18,000	+16.058%
2026-06-04	1.1600	1.1600	1.0700	1.0700	-6.140%	348	18,003	+48.598%
2026-06-03	1.1400	1.1400	1.1400	1.1400	-15.556%	48	17,710	+39.474%
2026-06-01	1.3700	1.3700	1.3500	1.3500	+16.379%	4	17,758	+17.778%
2026-05-29	1.0700	1.1600	1.0700	1.1600	+5.455%	8	17,758	+37.069%
2026-05-27	1.1000	1.1000	1.1000	1.1000	0.000%	31	17,757	+44.545%
2026-05-26	1.1000	1.1000	1.1000	1.1000	+3.774%	7	17,757	+44.545%
2026-05-22	1.1500	1.1500	1.0600	1.0600	-3.636%	3,202	17,762	+50.000%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-5.983%	6	14,944	+44.545%
2026-05-20	1.2900	1.2900	1.1700	1.1700	-6.400%	6	14,944	+35.897%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-0.794%	1	14,951	+27.200%
2026-05-18	1.2600	1.2600	1.2600	1.2600	-6.667%	4	14,951	+26.190%
2026-05-15	1.3400	1.3500	1.3100	1.3500	+0.746%	64	14,951	+17.778%
2026-05-14	1.2600	1.3700	1.2600	1.3400	+5.512%	7	14,920	+18.657%
2026-05-13	1.2700	1.2700	1.2700	1.2700	-9.929%	1	14,925	+25.197%
2026-05-12	1.3500	1.4100	1.2400	1.4100	+7.634%	315	14,925	+12.766%
2026-05-11	1.3600	1.3600	1.3100	1.3100	-7.092%	24	14,925	+21.374%
2026-05-08	1.4700	1.4700	1.3900	1.4100	-2.759%	17	15,185	+12.766%
2026-05-07	1.4500	1.4500	1.4500	1.4500	+7.407%	2	15,185	+9.655%
2026-05-06	1.4800	1.4800	1.3100	1.3500	-8.163%	137	15,183	+17.778%
2026-05-05	1.4400	1.5000	1.3900	1.4700	-9.816%	120	15,161	+8.163%
2026-05-04	1.6600	1.6600	1.6000	1.6300	+0.617%	104	15,117	-2.454%
2026-05-01	1.6200	1.7300	1.5900	1.6200	-3.571%	56	15,141	-1.852%
2026-04-30	1.5600	1.7000	1.5500	1.6800	+0.599%	29	15,141	-5.357%
2026-04-29	1.7600	1.8300	1.5800	1.6700	-16.915%	138	15,152	-4.790%
2026-04-28	2.1500	2.2000	2.0000	2.0100	+1.515%	17	15,173	-20.896%
2026-04-27	2.0000	2.1800	1.9800	1.9800	-5.714%	222	15,177	-19.697%
2026-04-24	1.8200	2.2500	1.7600	2.1000	-32.258%	640	15,163	-24.286%
2026-04-23	3.1500	3.1500	2.9600	3.1000	-5.199%	85	15,165	-48.710%
2026-04-22	2.9000	3.3100	2.9000	3.2700	+1.553%	148	15,116	-51.376%
2026-04-21	3.0500	3.2300	3.0100	3.2200	+1.577%	28	15,119	-50.621%
2026-04-20	3.0300	3.1900	3.0300	3.1700	+7.458%	45	15,119	-49.842%
2026-04-17	2.9000	3.0500	2.8000	2.9500	-3.279%	3,103	15,131	-46.102%
2026-04-16	3.3000	3.3000	3.0500	3.0500	-10.294%	61	12,824	-47.869%
2026-04-15	3.5000	3.5500	3.3400	3.4000	-5.028%	43	12,829	-53.235%
2026-04-14	3.6000	3.8500	3.5700	3.5800	+2.286%	213	12,846	-55.587%
2026-04-13	3.4500	3.6100	3.4200	3.5000	-5.405%	75	12,829	-54.571%
2026-04-10	3.7000	3.7900	3.6000	3.7000	-3.646%	244	12,833	-57.027%
2026-04-09	4.0600	4.1000	3.8000	3.8400	-9.647%	1,648	12,685	-58.594%
2026-04-08	4.7000	4.8000	4.1300	4.2500	-24.107%	1,121	13,793	-62.588%
2026-04-07	5.6000	5.7200	5.5000	5.6000	-2.946%	123	13,689	-71.607%
2026-04-06	5.7200	6.0000	5.7200	5.7700	-3.833%	315	13,596	-72.444%
2026-04-02	6.3000	6.3000	6.0000	6.0000	-4.762%	119	13,377	-73.500%
2026-04-01	6.7800	6.7800	6.2100	6.3000	-18.394%	24	13,377	-74.762%
2026-03-31	8.2000	8.2000	7.7200	7.7200	-11.060%	73	13,377	-79.404%
2026-03-30	8.5000	8.6800	8.5000	8.6800	+9.182%	122	13,375	-81.682%
2026-03-27	7.8200	7.9500	7.7000	7.9500	+8.904%	39	13,412	-80.000%
2026-03-26	7.0500	7.3000	7.0500	7.3000	+10.606%	2	13,412	-78.219%
2026-03-25	6.8000	6.8000	6.5000	6.6000	-13.158%	40	13,411	-75.909%
2026-03-23	7.2500	7.6500	7.2000	7.6000	-3.185%	538	13,385	-79.079%
2026-03-20	6.8200	7.8500	6.8200	7.8500	+11.506%	44	12,848	-79.745%
2026-03-19	7.3000	7.3000	7.0400	7.0400	-5.882%	7	12,865	-77.415%
2026-03-18	7.5500	7.5500	7.4800	7.4800	-2.222%	6	12,860	-78.743%
2026-03-17	7.4800	7.6800	7.4800	7.6500	+12.500%	16	12,856	-79.216%
2026-03-16	7.2000	7.2000	6.4000	6.8000	-6.207%	287	12,859	-76.618%
2026-03-13	6.9500	7.3500	6.9500	7.2500	-1.762%	22	12,725	-78.069%
2026-03-12	7.2500	7.3800	7.2500	7.3800	+11.818%	2,508	12,707	-78.455%
2026-03-11	6.5000	6.6000	6.5000	6.6000	-1.493%	8	12,524	-75.909%
2026-03-10	7.0000	7.0000	6.4500	6.7000	-17.284%	621	12,523	-76.269%
2026-03-09	7.9500	8.1000	7.7900	8.1000	+7.285%	18	12,035	-80.370%
2026-03-06	7.4900	7.5500	7.4900	7.5500	+4.138%	1,305	12,023	-78.940%
2026-03-05	7.2500	7.2500	7.2500	7.2500	+0.694%	7	10,723	-78.069%
2026-03-04	7.8000	7.8000	7.0000	7.2000	-8.861%	25	10,723	-77.917%
2026-03-03	8.4300	8.4300	7.8800	7.9000	+4.636%	319	10,713	-79.873%
2026-03-02	7.5500	7.5500	7.5500	7.5500	+1.342%	5	10,406	-78.940%
2026-02-27	7.5000	7.5000	7.4500	7.4500	+0.676%	5	10,401	-78.658%
2026-02-26	6.9500	7.4000	6.9500	7.4000	+6.475%	4	10,401	-78.514%
2026-02-25	7.1000	7.3500	6.9500	6.9500	-2.661%	36	10,373	-77.122%
2026-02-24	7.3000	7.3000	7.1400	7.1400	-9.620%	4,587	10,373	-77.731%
2026-02-23	7.6000	8.1100	7.6000	7.9000	+3.268%	1,179	5,793	-79.873%
2026-02-20	7.5000	7.9300	7.5000	7.6500	+0.658%	505	4,723	-79.216%
2026-02-19	7.7500	7.7500	7.5400	7.6000	+2.703%	3,038	4,503	-79.079%
2026-02-18	7.4000	7.4000	7.4000	7.4000	+0.680%	1	1,470	-78.514%
2026-02-17	7.4400	7.4400	7.3500	7.3500	+2.083%	42	1,470	-78.367%
2026-02-13	7.0500	7.2000	7.0500	7.2000	+1.408%	10	1,422	-77.917%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+5.185%	3	1,422	-77.606%
2026-02-11	6.7000	6.7500	6.7000	6.7500	-6.250%	73	1,473	-76.444%
2026-02-10	6.7500	7.2100	6.7500	7.2000	+16.129%	50	1,466	-77.917%
2026-02-09	6.4000	6.4000	6.1500	6.2000	-1.116%	14	1,436	-74.355%
2026-02-06	6.5000	6.5000	6.1000	6.2700	-7.794%	251	1,423	-74.641%
2026-02-05	7.0000	7.0000	6.6000	6.8000	+5.100%	482	1,885	-76.618%
2026-02-04	7.0000	7.0500	6.4700	6.4700	0.000%	26	1,861	-75.425%
2026-02-03	6.3000	6.9500	6.2500	6.4700	+1.094%	46	1,837	-75.425%
2026-02-02	6.6500	6.6500	6.4000	6.4000	-11.234%	2	1,810	-75.156%
2026-01-30	6.3200	7.2100	5.9000	7.2100	+10.076%	583	1,809	-77.947%
2026-01-29	6.5800	6.8000	6.5500	6.5500	+3.803%	113	1,226	-75.725%
2026-01-28	6.9000	6.9000	6.3000	6.3100	-15.302%	129	1,255	-74.802%
2026-01-27	7.7600	7.7600	7.4500	7.4500	-8.025%	208	1,205	-78.658%
2026-01-26	7.7900	8.2500	7.5500	8.1000	+11.417%	299	1,212	-80.370%
2026-01-23	7.1400	7.4000	6.8000	7.2700	+35.382%	291	1,313	-78.129%
2026-01-22	5.5000	5.5000	5.3700	5.3700	-3.763%	29	1,248	-70.391%
2026-01-21	6.1500	6.1500	5.5000	5.5800	-14.809%	183	1,246	-71.505%
2026-01-20	6.6400	6.6400	6.2000	6.5500	-5.072%	329	1,171	-75.725%
2026-01-16	7.0500	7.0500	6.8500	6.9000	+1.173%	19	858	-76.957%
2026-01-15	6.3000	6.8200	6.3000	6.8200	+1.791%	38	858	-76.686%
2026-01-14	6.6000	7.9000	6.6000	6.7000	-5.634%	114	838	-76.269%
2026-01-13	7.2500	7.2500	6.9500	7.1000	-5.333%	5	749	-77.606%
2026-01-12	7.5000	7.5000	7.5000	7.5000	+2.740%	1	748	-78.800%
2026-01-09	7.8000	7.8000	7.3000	7.3000	-17.045%	77	747	-78.219%
2026-01-08	8.4000	8.8000	8.4000	8.8000	+7.843%	53	675	-81.932%
2026-01-07	8.6800	8.6800	7.9000	8.1600	-12.727%	361	624	-80.515%
2026-01-05	9.3500	9.3500	9.3500	9.3500	-0.213%	5	399	-82.995%
2026-01-02	9.4400	9.4400	9.3700	9.3700	-6.300%	2	399	-83.031%
2025-12-31	10.0000	10.0000	10.0000	10.0000	+1.523%	9	399	-84.100%
2025-12-30	9.8500	9.8500	9.8500	9.8500	-6.280%	3	399	-83.858%
2025-12-26	10.5100	10.5100	10.5100	10.5100	+2.039%	100	399	-84.872%
2025-12-23	10.3000	10.3000	10.3000	10.3000	0.000%	10	299	-84.563%
2025-12-22	10.3000	10.3000	10.3000	10.3000	-3.738%	3	299	-84.563%
2025-12-17	10.4000	10.7000	10.4000	10.7000	+2.885%	2	296	-85.140%
2025-12-15	10.4000	10.4000	10.4000	10.4000	+12.432%	1	297	-84.712%
2025-12-08	9.2000	9.2500	9.2000	9.2500	+5.114%	36	297	-82.811%
2025-12-05	8.6400	9.0500	7.5500	8.8000	+6.024%	17	261	-81.932%
2025-12-04	8.3000	8.3000	8.3000	8.3000	0.000%	2	265	-80.843%
2025-12-03	8.3000	8.3000	8.3000	8.3000	-1.659%	1	267	-80.843%
2025-12-02	8.6800	8.7800	8.4400	8.4400	-10.213%	30	266	-81.161%
2025-12-01	9.4000	9.4000	9.4000	9.4000	0.000%	40	259	-83.085%
2025-11-28	9.5000	9.5000	9.4000	9.4000	-21.008%	65	234	-83.085%
2025-11-18	11.9000	11.9000	11.9000	11.9000	+3.030%	2	209	-86.639%
2025-11-13	11.5500	11.5500	11.5500	11.5500	+8.962%	1	209	-86.234%
2025-11-06	10.6000	10.6000	10.6000	10.6000	0.000%	6	209	-85.000%
2025-11-05	10.6000	10.6000	10.6000	10.6000	+6.963%	2	203	-85.000%
2025-10-31	9.9100	9.9100	9.9100	9.9100	+3.445%	10	201	-83.956%
2025-10-29	9.6000	9.6000	9.5800	9.5800	+1.376%	27	191	-83.403%
2025-10-28	9.3200	9.6000	9.2800	9.4500	-5.500%	11	164	-83.175%
2025-10-27	9.8100	10.0000	9.8100	10.0000	-5.033%	6	152	-84.100%
2025-10-24	10.5300	10.5300	10.5300	10.5300	-8.355%	100	152	-84.900%
2025-10-15	11.4300	11.4900	11.4300	11.4900	+3.514%	2	52	-86.162%
2025-10-10	11.5000	11.5000	11.0000	11.1000	+3.256%	3	52	-85.676%
2025-10-09	11.1900	11.2000	10.7500	10.7500	-0.739%	13	52	-85.209%
2025-10-03	10.8300	10.8300	10.8300	10.8300	-5.000%	1	50	-85.319%
2025-10-02	11.2900	11.4000	11.2900	11.4000	-6.557%	2	50	-86.053%
2025-09-29	12.2000	12.2000	12.2000	12.2000	-14.983%	8	50	-86.967%
2025-09-22	14.0500	14.3500	14.0500	14.3500	+2.135%	25	50	-88.920%
2025-09-19	14.0500	14.0500	14.0000	14.0500	0.000%	25	0	-88.683%