Dark

INTC20270115P5
INTC Jan 15 2027 5.00 Put (INTC270115P00005000)
option OPRA

EOD

Jul 13, 2026

0.0100-66.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.0100	0.0100	0.0100	0.0100	-66.667%	2	3,923	0.000%
2026-07-09	0.0300	0.0300	0.0300	0.0300	+200.000%	1	3,924	-66.667%
2026-07-08	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,924	0.000%
2026-06-05	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,923	0.000%
2026-06-03	0.0100	0.0100	0.0100	0.0100	0.000%	6	3,923	0.000%
2026-05-12	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,923	0.000%
2026-05-11	0.0100	0.0100	0.0100	0.0100	0.000%	66	3,923	0.000%
2026-05-07	0.0100	0.0100	0.0100	0.0100	0.000%	4	3,858	0.000%
2026-05-06	0.0100	0.0100	0.0100	0.0100	0.000%	2	3,858	0.000%
2026-05-04	0.0100	0.0100	0.0100	0.0100	0.000%	4	3,858	0.000%
2026-05-01	0.0100	0.0100	0.0100	0.0100	0.000%	4	3,854	0.000%
2026-04-24	0.0100	0.0100	0.0100	0.0100	0.000%	14	3,854	0.000%
2026-04-20	0.0100	0.0100	0.0100	0.0100	0.000%	5	3,841	0.000%
2026-04-09	0.0100	0.0100	0.0100	0.0100	0.000%	505	3,846	0.000%
2026-04-08	0.0100	0.0100	0.0100	0.0100	0.000%	44	3,750	0.000%
2026-04-07	0.0100	0.0100	0.0100	0.0100	0.000%	500	3,772	0.000%
2026-04-01	0.0100	0.0100	0.0100	0.0100	0.000%	20	3,502	0.000%
2026-03-27	0.0100	0.0100	0.0100	0.0100	0.000%	10	3,502	0.000%
2026-03-25	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,512	0.000%
2026-03-23	0.0100	0.0100	0.0100	0.0100	0.000%	5	3,513	0.000%
2026-03-20	0.0100	0.0100	0.0100	0.0100	0.000%	8	3,513	0.000%
2026-03-18	0.0100	0.0100	0.0100	0.0100	0.000%	20	3,519	0.000%
2026-03-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,539	0.000%
2026-03-12	0.2500	0.2500	0.0100	0.0100	0.000%	2	3,540	0.000%
2026-03-10	0.0100	0.0100	0.0100	0.0100	-66.667%	50	3,538	0.000%
2026-02-20	0.0300	0.0300	0.0300	0.0300	-40.000%	2	3,588	-66.667%
2026-02-06	0.0300	0.0500	0.0200	0.0500	+25.000%	3	3,587	-80.000%
2026-01-28	0.0400	0.0400	0.0400	0.0400	+100.000%	1	3,586	-75.000%
2026-01-22	0.0200	0.0200	0.0200	0.0200	0.000%	30	3,586	-50.000%
2026-01-20	0.0200	0.0200	0.0200	0.0200	+100.000%	101	3,556	-50.000%
2026-01-08	0.0100	0.0100	0.0100	0.0100	-50.000%	1	3,455	0.000%
2025-12-23	0.0100	0.0200	0.0100	0.0200	-60.000%	1,440	3,454	-50.000%
2025-12-08	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,642	-80.000%
2025-12-03	0.0600	0.0600	0.0600	0.0600	+20.000%	3	2,642	-83.333%
2025-11-13	0.0500	0.0500	0.0500	0.0500	0.000%	11	2,642	-80.000%
2025-11-12	0.0500	0.0500	0.0500	0.0500	+150.000%	3	2,632	-80.000%
2025-11-11	0.0200	0.0200	0.0200	0.0200	-60.000%	10	2,642	-50.000%
2025-10-14	0.0500	0.0500	0.0500	0.0500	+66.667%	400	2,642	-80.000%
2025-10-07	0.0300	0.0300	0.0300	0.0300	-40.000%	1	2,412	-66.667%
2025-09-22	0.0500	0.0500	0.0500	0.0500	+66.667%	2	2,412	-80.000%
2025-09-09	0.0300	0.0300	0.0300	0.0300	-57.143%	1	2,414	-66.667%
2025-09-08	0.0700	0.0700	0.0700	0.0700	+133.333%	1	2,415	-85.714%
2025-09-02	0.0300	0.0300	0.0300	0.0300	0.000%	2	2,414	-66.667%
2025-08-22	0.0300	0.0300	0.0300	0.0300	-40.000%	10	2,412	-66.667%
2025-08-19	0.0800	0.0800	0.0400	0.0500	-37.500%	13	2,412	-80.000%
2025-08-18	0.0800	0.0800	0.0600	0.0800	+33.333%	4	2,401	-87.500%
2025-08-15	0.0900	0.0900	0.0500	0.0600	-40.000%	22	2,402	-83.333%
2025-08-13	0.0500	0.1000	0.0500	0.1000	+66.667%	198	2,392	-90.000%
2025-08-05	0.0600	0.0600	0.0600	0.0600	+20.000%	9	2,249	-83.333%
2025-07-30	0.0500	0.0800	0.0500	0.0500	-37.500%	144	2,240	-80.000%
2025-07-25	0.0800	0.0800	0.0800	0.0800	+14.286%	22	2,230	-87.500%
2025-07-21	0.0700	0.0700	0.0700	0.0700	-46.154%	2	2,219	-85.714%
2025-06-13	0.1300	0.1300	0.1300	0.1300	+30.000%	20	2,221	-92.308%
2025-06-11	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,211	-90.000%
2025-05-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,211	-90.000%
2025-05-23	0.1100	0.1200	0.0500	0.1000	-16.667%	42	2,211	-90.000%
2025-05-21	0.1200	0.1200	0.1200	0.1200	-40.000%	10	2,211	-91.667%
2025-05-12	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,201	-95.000%
2025-04-28	0.1500	0.1500	0.1500	0.1500	-31.818%	2	2,200	-93.333%
2025-04-17	0.2200	0.2300	0.2200	0.2200	-18.519%	76	2,225	-95.455%
2025-04-11	0.3000	0.3100	0.2700	0.2700	+42.105%	150	2,225	-96.296%
2025-04-07	0.3300	0.3300	0.1900	0.1900	+18.750%	2	2,150	-94.737%
2025-04-04	0.1600	0.1600	0.1600	0.1600	+77.778%	4	2,150	-93.750%
2025-04-01	0.0900	0.0900	0.0900	0.0900	-10.000%	1	2,152	-88.889%
2025-03-27	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,151	-90.000%
2025-03-20	0.0700	0.0700	0.0700	0.0700	-30.000%	2	2,150	-85.714%
2025-03-19	0.1600	0.1600	0.1000	0.1000	+42.857%	2	2,150	-90.000%
2025-03-17	0.0700	0.0700	0.0700	0.0700	-36.364%	30	2,149	-85.714%
2025-03-14	0.1100	0.1100	0.1100	0.1100	-26.667%	20	2,153	-90.909%
2025-03-13	0.0900	0.1500	0.0900	0.1500	+36.364%	4	2,151	-93.333%
2025-02-19	0.0700	0.1100	0.0700	0.1100	+37.500%	2	2,151	-90.909%
2025-02-18	0.0800	0.0800	0.0800	0.0800	-33.333%	6	2,152	-87.500%
2025-02-14	0.1200	0.1200	0.1200	0.1200	-20.000%	2	2,152	-91.667%
2025-02-12	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,152	-93.333%
2025-02-11	0.1000	0.1000	0.1000	0.1000	-33.333%	5	2,151	-90.000%
2025-02-06	0.1500	0.1500	0.1500	0.1500	+7.143%	3	2,151	-93.333%
2025-01-28	0.1400	0.1400	0.1400	0.1400	-6.667%	2	2,151	-92.857%
2024-12-31	0.1500	0.1500	0.1500	0.1500	-11.765%	10	2,139	-93.333%
2024-12-27	0.1700	0.1700	0.1700	0.1700	+41.667%	60	2,139	-94.118%
2024-12-26	0.1300	0.1300	0.1200	0.1200	-33.333%	2	2,133	-91.667%
2024-12-23	0.1500	0.2000	0.1500	0.1800	+20.000%	3	2,135	-94.444%
2024-12-20	0.1500	0.1600	0.1500	0.1500	-25.000%	12	2,134	-93.333%
2024-12-13	0.2000	0.2000	0.2000	0.2000	+25.000%	200	2,122	-95.000%
2024-12-12	0.1600	0.1600	0.1600	0.1600	+6.667%	5	2,022	-93.750%
2024-12-09	0.1500	0.1500	0.1500	0.1500	+25.000%	7	2,017	-93.333%
2024-11-26	0.1200	0.1200	0.1200	0.1200	-7.692%	7	2,010	-91.667%
2024-11-25	0.0700	0.1500	0.0600	0.1300	-7.143%	6	2,017	-92.308%
2024-11-22	0.1600	0.1600	0.0600	0.1400	-17.647%	6	2,017	-92.857%
2024-11-21	0.0500	0.1700	0.0500	0.1700	+13.333%	2,002	2,017	-94.118%
2024-11-20	0.0500	0.1900	0.0500	0.1500	+50.000%	4	17	-93.333%
2024-11-18	0.1500	0.1600	0.1000	0.1000	-33.333%	3	17	-90.000%
2024-11-15	0.1500	0.1500	0.1500	0.1500	+150.000%	2	17	-93.333%
2024-11-13	0.0400	0.1500	0.0400	0.0600	+20.000%	5	17	-83.333%
2024-11-12	0.0500	0.0500	0.0500	0.0500	-73.684%	1	17	-80.000%
2024-10-31	0.0900	0.1900	0.0900	0.1900	+11.765%	2	17	-94.737%
2024-10-30	0.0500	0.1700	0.0500	0.1700	+13.333%	4	17	-94.118%
2024-10-28	0.1500	0.1500	0.1500	0.1500	-25.000%	10	17	-93.333%
2024-10-25	0.2000	0.2000	0.0800	0.2000	+53.846%	12	13	-95.000%
2024-10-24	0.2200	0.2200	0.1300	0.1300	-13.333%	2	11	-92.308%
2024-10-23	0.1200	0.2300	0.1200	0.1500	-31.818%	14	11	-93.333%
2024-10-11	0.1800	0.2200	0.1800	0.2200	0.000%	14	7	-95.455%