Dark

INTC20270115P45
INTC Jan 15 2027 45.00 Put (INTC270115P00045000)
option OPRA

EOD

Jul 16, 2026

1.96+10.734%(+0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.8000	1.9600	1.8000	1.9600	+10.734%	5	11,400	0.000%
2026-07-15	1.6900	1.8400	1.6900	1.7700	+14.194%	25	11,395	+10.734%
2026-07-14	1.5500	1.5500	1.5500	1.5500	-11.429%	1	11,376	+26.452%
2026-07-13	1.7200	1.7500	1.6700	1.7500	+6.061%	32	11,365	+12.000%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-1.198%	1	11,380	+18.788%
2026-07-09	1.4600	1.6800	1.4600	1.6700	-5.650%	48	11,379	+17.365%
2026-07-08	1.8600	1.9600	1.7700	1.7700	0.000%	30	11,379	+10.734%
2026-07-07	1.8000	1.8500	1.7400	1.7700	+18.000%	37	11,400	+10.734%
2026-07-06	1.5600	1.6300	1.4500	1.5000	-6.832%	29	11,398	+30.667%
2026-07-02	1.4600	1.6500	1.4600	1.6100	+21.053%	31	11,375	+21.739%
2026-07-01	1.3200	1.3300	1.2400	1.3300	+10.833%	30	11,375	+47.368%
2026-06-30	1.2600	1.2600	1.2000	1.2000	-11.111%	42	11,395	+63.333%
2026-06-29	1.3800	1.3800	1.3500	1.3500	-2.878%	9	11,375	+45.185%
2026-06-26	1.3900	1.3900	1.3900	1.3900	-1.418%	4	11,376	+41.007%
2026-06-25	1.5000	1.5000	1.4100	1.4100	-1.399%	8	11,376	+39.007%
2026-06-24	1.5000	1.5000	1.4000	1.4300	+2.143%	29	11,380	+37.063%
2026-06-23	1.3600	1.4000	1.3600	1.4000	+2.941%	11	11,388	+40.000%
2026-06-22	1.3000	1.3600	1.3000	1.3600	-0.730%	36	11,398	+44.118%
2026-06-18	1.4500	1.4500	1.3700	1.3700	-10.458%	11	11,431	+43.066%
2026-06-17	1.5200	1.5300	1.5200	1.5300	-3.774%	31	11,431	+28.105%
2026-06-16	1.3400	1.5900	1.3200	1.5900	+14.388%	74	11,431	+23.270%
2026-06-15	1.4000	1.4000	1.2800	1.3900	-10.897%	49	11,403	+41.007%
2026-06-12	1.5000	1.5600	1.4800	1.5600	+4.698%	72	11,414	+25.641%
2026-06-11	1.5300	1.5300	1.4900	1.4900	-15.341%	9	11,402	+31.544%
2026-06-10	1.7900	1.7900	1.7600	1.7600	-7.368%	11	11,393	+11.364%
2026-06-09	1.9800	2.0000	1.9000	1.9000	+18.012%	19	11,392	+3.158%
2026-06-08	1.4800	1.6300	1.4800	1.6100	-12.973%	19	11,390	+21.739%
2026-06-05	1.5500	1.8600	1.5500	1.8500	+32.143%	68	11,390	+5.946%
2026-06-04	1.4900	1.4900	1.3800	1.4000	-6.040%	296	11,385	+40.000%
2026-06-03	1.5200	1.5200	1.4500	1.4900	-9.146%	213	11,134	+31.544%
2026-06-02	1.6500	1.6500	1.6400	1.6400	-0.606%	35	11,312	+19.512%
2026-06-01	1.6800	1.7000	1.6400	1.6500	+26.923%	27	11,282	+18.788%
2026-05-29	1.3000	1.3000	1.2800	1.3000	+4.839%	32	11,290	+50.769%
2026-05-28	1.3000	1.3000	1.2400	1.2400	-7.463%	15	11,266	+58.065%
2026-05-27	1.4000	1.4000	1.3400	1.3400	-6.294%	2	11,266	+46.269%
2026-05-26	1.4100	1.4300	1.4100	1.4300	0.000%	3	11,266	+37.063%
2026-05-22	1.3200	1.4500	1.3200	1.4300	+5.147%	91	11,268	+37.063%
2026-05-21	1.3600	1.3600	1.3600	1.3600	-9.333%	1	11,334	+44.118%
2026-05-20	1.4800	1.5200	1.4200	1.5000	-6.250%	9	11,334	+30.667%
2026-05-19	1.7500	1.7500	1.6000	1.6000	0.000%	5	11,337	+22.500%
2026-05-18	1.4700	1.7100	1.4700	1.6000	-5.882%	70	11,337	+22.500%
2026-05-15	1.6600	1.7100	1.6600	1.7000	+6.250%	16	11,337	+15.294%
2026-05-14	1.6500	1.6600	1.5700	1.6000	-1.235%	1,737	11,381	+22.500%
2026-05-13	1.5300	1.6200	1.5300	1.6200	+1.250%	26	11,398	+20.988%
2026-05-12	1.7700	1.7700	1.5600	1.6000	-5.325%	102	11,398	+22.500%
2026-05-11	1.5600	1.6900	1.5600	1.6900	+2.424%	212	11,398	+15.976%
2026-05-08	1.7600	1.7600	1.4600	1.6500	-4.070%	459	11,480	+18.788%
2026-05-07	1.7400	1.7800	1.7100	1.7200	-1.714%	325	11,248	+13.953%
2026-05-06	1.7300	1.7900	1.6400	1.7500	-3.846%	82	11,184	+12.000%
2026-05-05	1.9100	1.9400	1.7500	1.8200	-11.220%	230	11,157	+7.692%
2026-05-04	2.0800	2.1300	2.0100	2.0500	+1.990%	299	11,316	-4.390%
2026-05-01	2.0100	2.1600	1.9500	2.0100	-3.828%	2,394	12,742	-2.488%
2026-04-30	2.0100	2.1500	2.0100	2.0900	-0.476%	82	12,742	-6.220%
2026-04-29	2.1400	2.3200	2.0100	2.1000	-14.980%	953	12,710	-6.667%
2026-04-28	2.7000	2.7000	2.4600	2.4700	+0.816%	125	12,762	-20.648%
2026-04-27	2.5200	2.7000	2.4500	2.4500	-9.259%	812	12,706	-20.000%
2026-04-24	1.8200	2.8400	1.8200	2.7000	-31.646%	897	12,689	-27.407%
2026-04-23	3.9700	4.0000	3.7000	3.9500	-5.728%	660	12,549	-50.380%
2026-04-22	3.8500	4.2000	3.8100	4.1900	+6.076%	151	12,595	-53.222%
2026-04-21	3.9900	4.0400	3.8600	3.9500	-1.496%	184	12,390	-50.380%
2026-04-20	3.8300	4.0500	3.8300	4.0100	+7.219%	433	12,390	-51.122%
2026-04-17	3.7000	3.8500	3.5500	3.7400	-2.857%	194	12,516	-47.594%
2026-04-16	4.0000	4.2000	3.8100	3.8500	-12.100%	708	12,476	-49.091%
2026-04-15	4.3000	4.4100	4.2000	4.3800	-4.367%	95	12,290	-55.251%
2026-04-14	4.6000	4.7000	4.4500	4.5800	+6.512%	239	12,313	-57.205%
2026-04-13	4.7000	4.7000	4.2900	4.3000	-9.474%	102	12,203	-54.419%
2026-04-10	4.5600	4.7500	4.5100	4.7500	0.000%	216	12,187	-58.737%
2026-04-09	5.0500	5.1300	4.7500	4.7500	-11.546%	485	12,123	-58.737%
2026-04-08	5.9500	5.9500	5.2000	5.3700	-20.444%	415	12,251	-63.501%
2026-04-07	7.0000	7.0000	6.7000	6.7500	-6.768%	244	10,738	-70.963%
2026-04-06	7.1500	7.3500	7.0300	7.2400	-3.723%	87	10,603	-72.928%
2026-04-02	8.5500	8.5500	7.2500	7.5200	-6.117%	179	10,679	-73.936%
2026-04-01	8.5000	8.5000	7.7900	8.0100	-13.124%	94	10,679	-75.531%
2026-03-31	9.8500	10.1000	9.2200	9.2200	-11.770%	13	10,670	-78.742%
2026-03-30	9.8000	10.4500	9.5000	10.4500	+7.732%	129	10,671	-81.244%
2026-03-27	9.4800	9.7500	9.4800	9.7000	+4.865%	47	10,753	-79.794%
2026-03-26	8.5000	9.2500	8.5000	9.2500	+14.198%	20	10,795	-78.811%
2026-03-25	8.2000	8.2000	8.0000	8.1000	-11.957%	389	10,780	-75.802%
2026-03-24	9.3800	9.5500	9.2000	9.2000	+0.327%	627	10,957	-78.696%
2026-03-23	9.1700	9.3600	8.8700	9.1700	-3.270%	26	10,507	-78.626%
2026-03-20	8.6700	9.6000	8.6700	9.4800	+8.966%	260	10,490	-79.325%
2026-03-19	8.9800	8.9800	8.7000	8.7000	-6.452%	25	10,352	-77.471%
2026-03-18	9.1500	9.6500	8.9800	9.3000	-0.107%	59	10,350	-78.925%
2026-03-17	9.1000	9.3100	9.0900	9.3100	+16.230%	66	10,395	-78.947%
2026-03-16	7.7500	8.1000	7.7500	8.0100	-14.606%	71	10,350	-75.531%
2026-03-13	8.5300	9.4000	8.5300	9.3800	+3.876%	1,006	10,175	-79.104%
2026-03-12	8.8000	9.0300	8.8000	9.0300	+12.875%	20	9,517	-78.295%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-5.660%	10	9,510	-75.500%
2026-03-10	8.4000	8.5500	8.4000	8.4800	-12.577%	27	9,511	-76.887%
2026-03-06	8.9500	9.7000	8.9500	9.7000	+7.182%	42	9,484	-79.794%
2026-03-05	8.8500	9.1000	8.7700	9.0500	+2.841%	18	9,479	-78.343%
2026-03-04	9.4500	9.7000	8.8000	8.8000	-7.853%	44	9,479	-77.727%
2026-03-03	10.0000	10.2000	9.5500	9.5500	+6.111%	83	9,503	-79.476%
2026-03-02	9.4000	9.4000	9.0000	9.0000	-1.316%	182	9,500	-78.222%
2026-02-27	9.1000	9.1200	8.8600	9.1200	-1.935%	79	9,477	-78.509%
2026-02-26	8.5600	9.3000	8.5000	9.3000	+9.412%	11	9,511	-78.925%
2026-02-25	8.8000	8.9700	8.5000	8.5000	-2.299%	44	9,495	-76.941%
2026-02-24	9.3200	9.3200	8.4500	8.7000	-9.845%	646	9,495	-77.471%
2026-02-23	9.4500	9.6900	9.4500	9.6500	+2.333%	605	8,949	-79.689%
2026-02-20	9.5500	9.7000	9.4300	9.4300	+0.640%	53	8,422	-79.215%
2026-02-19	9.2000	9.4000	9.1500	9.3700	+4.693%	10	8,410	-79.082%
2026-02-18	8.8000	8.9500	8.5000	8.9500	+1.820%	1,066	8,402	-78.101%
2026-02-17	8.5700	9.2000	8.5700	8.7900	+0.457%	1,004	7,379	-77.702%
2026-02-13	9.0900	9.0900	8.4600	8.7500	0.000%	95	6,493	-77.600%
2026-02-12	8.4900	8.7500	8.4900	8.7500	+5.422%	14	6,493	-77.600%
2026-02-11	8.4000	8.6400	8.3000	8.3000	-5.143%	6	6,485	-76.386%
2026-02-10	8.3500	8.7500	8.3500	8.7500	+12.468%	118	6,484	-77.600%
2026-02-09	7.9500	8.3400	7.5500	7.7800	+1.699%	146	6,478	-74.807%
2026-02-06	7.7500	7.8500	7.5100	7.6500	-8.929%	38	6,482	-74.379%
2026-02-05	8.2300	8.5000	7.9800	8.4000	-2.098%	15	6,466	-76.667%
2026-02-04	8.2000	8.7200	8.2000	8.5800	+5.535%	76	6,462	-77.156%
2026-02-03	7.5500	8.5000	7.5500	8.1300	+4.231%	129	6,438	-75.892%
2026-02-02	8.2200	8.5000	7.6500	7.8000	-10.857%	39	6,439	-74.872%
2026-01-30	7.8000	8.8000	7.8000	8.7500	+10.619%	92	6,428	-77.600%
2026-01-29	8.1700	8.2500	7.9100	7.9100	+0.764%	106	6,447	-75.221%
2026-01-28	8.1500	8.2500	7.8500	7.8500	-15.591%	183	6,419	-75.032%
2026-01-27	9.4600	9.4600	9.1500	9.3000	-6.720%	148	6,450	-78.925%
2026-01-26	9.3500	10.0100	9.3500	9.9700	+9.560%	5,178	6,503	-80.341%
2026-01-23	8.0000	9.1500	8.0000	9.1000	+36.024%	1,972	11,090	-78.462%
2026-01-22	7.0000	7.0000	6.5500	6.6900	-3.741%	391	10,360	-70.703%
2026-01-21	7.1500	7.7000	6.8000	6.9500	-13.233%	942	10,164	-71.799%
2026-01-20	8.3000	8.3200	7.4300	8.0100	-5.207%	5,449	9,377	-75.531%
2026-01-16	8.1600	8.5000	8.0000	8.4500	+2.424%	27	4,222	-76.805%
2026-01-15	8.1000	8.2500	8.0000	8.2500	-3.509%	177	4,222	-76.242%
2026-01-14	8.2900	8.6700	8.2900	8.5500	-1.156%	25	4,083	-77.076%
2026-01-13	8.8700	8.8700	8.4000	8.6500	-8.369%	288	4,064	-77.341%
2026-01-12	9.3800	9.4600	9.1000	9.4400	+4.889%	129	4,013	-79.237%
2026-01-09	9.5900	9.7000	8.8500	9.0000	-13.876%	578	4,072	-78.222%
2026-01-08	10.0000	10.7500	10.0000	10.4500	+4.814%	44	3,933	-81.244%
2026-01-07	10.1000	10.1000	9.5000	9.9700	-10.583%	102	3,892	-80.341%
2026-01-06	11.1500	11.1500	11.1500	11.1500	-0.712%	20	3,829	-82.422%
2026-01-05	11.3000	11.3000	11.2300	11.2300	+0.268%	15	3,809	-82.547%
2026-01-02	11.2700	11.3000	11.1800	11.2000	-7.438%	13	3,809	-82.500%
2025-12-30	12.0000	12.1000	12.0000	12.1000	-3.968%	4	3,810	-83.802%
2025-12-26	12.6000	12.6000	12.6000	12.6000	-1.176%	472	3,807	-84.444%
2025-12-24	12.9900	13.0500	12.7500	12.7500	+4.508%	3,531	1,020	-84.627%
2025-12-22	12.2000	12.2000	12.2000	12.2000	-1.613%	370	1,223	-83.934%
2025-12-15	12.4000	12.4000	12.4000	12.4000	+1.556%	10	1,223	-84.194%
2025-12-12	12.2100	12.2100	12.2100	12.2100	+6.174%	1	1,233	-83.948%
2025-12-11	11.5000	11.5000	11.5000	11.5000	-0.347%	1	1,234	-82.957%
2025-12-10	11.5400	11.5400	11.5400	11.5400	+3.591%	2	1,234	-83.016%
2025-12-09	11.0000	11.1400	11.0000	11.1400	+6.095%	10	1,234	-82.406%
2025-12-05	10.6400	10.6400	10.5000	10.5000	-2.326%	46	1,234	-81.333%
2025-12-04	9.6500	10.7500	9.6500	10.7500	+6.436%	27	1,234	-81.767%
2025-12-03	9.4500	10.3000	9.4500	10.1000	+0.099%	37	1,210	-80.594%
2025-12-02	10.4000	10.4500	10.0900	10.0900	-9.181%	473	1,175	-80.575%
2025-12-01	11.1100	11.1100	11.1100	11.1100	+0.725%	1	779	-82.358%
2025-11-28	11.0300	11.0300	11.0300	11.0300	-20.072%	1	779	-82.230%
2025-11-19	13.8000	13.8000	13.8000	13.8000	+8.661%	1	778	-85.797%
2025-11-12	12.7000	12.7000	12.7000	12.7000	-1.167%	30	777	-84.567%
2025-11-04	12.8500	12.8500	12.8500	12.8500	+4.898%	1	777	-84.747%
2025-11-03	12.2500	12.2500	12.2500	12.2500	+7.456%	2	779	-84.000%
2025-10-31	11.7000	11.7000	11.4000	11.4000	-2.146%	7	779	-82.807%
2025-10-30	11.9400	11.9400	11.6500	11.6500	+6.393%	6	776	-83.176%
2025-10-29	10.9500	10.9500	10.9500	10.9500	-3.947%	1	772	-82.100%
2025-10-28	11.6300	11.7600	10.9500	11.4000	-5.394%	713	772	-82.807%
2025-10-27	11.7700	12.0500	11.7700	12.0500	+0.417%	11	325	-83.734%
2025-10-24	12.0000	12.0000	12.0000	12.0000	-8.745%	2	325	-83.667%
2025-10-23	13.1500	13.1500	13.1500	13.1500	-1.128%	1	324	-85.095%
2025-10-22	13.5000	13.5000	13.3000	13.3000	+3.101%	13	323	-85.263%
2025-10-21	12.9000	12.9000	12.9000	12.9000	+1.176%	11	322	-84.806%
2025-10-20	12.7500	12.7500	12.7500	12.7500	0.000%	3	322	-84.627%
2025-10-10	12.7500	13.5000	12.7500	12.7500	-3.409%	5	319	-84.627%
2025-10-07	13.0000	13.2000	12.7600	13.2000	-1.124%	5	315	-85.152%
2025-10-06	13.4000	13.4000	13.3500	13.3500	+4.297%	3	310	-85.318%
2025-10-03	12.5000	12.8000	12.5000	12.8000	-2.290%	128	307	-84.688%
2025-10-02	13.2000	13.4500	13.1000	13.1000	-5.755%	4	179	-85.038%
2025-10-01	13.9000	13.9000	13.9000	13.9000	-1.767%	2	176	-85.899%
2025-09-26	14.5000	14.5000	14.1500	14.1500	-5.667%	5	174	-86.148%
2025-09-25	15.0000	15.0000	15.0000	15.0000	-13.545%	1	170	-86.933%
2025-09-22	16.5500	17.3500	16.5500	17.3500	+5.152%	146	170	-88.703%
2025-09-19	16.3500	16.5000	16.3000	16.5000	0.000%	28	0	-88.121%