Dark

INTC20270115P50
INTC Jan 15 2027 50.00 Put (INTC270115P00050000)
option OPRA

EOD

Jul 16, 2026

2.85+16.327%(+0.40)574

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.5500	2.9000	2.5500	2.8500	+16.327%	574	11,556	0.000%
2026-07-15	2.4200	2.6000	2.4200	2.4500	+12.385%	111	12,005	+16.327%
2026-07-14	2.2800	2.2800	2.1500	2.1800	-9.544%	3	11,939	+30.734%
2026-07-13	2.3000	2.4600	2.3000	2.4100	+9.545%	54	11,939	+18.257%
2026-07-10	2.3500	2.3500	2.1800	2.2000	-5.983%	53	11,944	+29.545%
2026-07-09	2.2800	2.3600	2.2500	2.3400	-7.143%	40	11,957	+21.795%
2026-07-08	2.5300	2.5600	2.4500	2.5200	-1.176%	38	11,956	+13.095%
2026-07-07	2.4500	2.6000	2.4000	2.5500	+25.616%	93	11,942	+11.765%
2026-07-06	2.0300	2.0300	1.9900	2.0300	-8.559%	11	11,907	+40.394%
2026-07-02	2.0200	2.2200	2.0200	2.2200	+13.846%	17	11,895	+28.378%
2026-07-01	1.7600	2.0000	1.7600	1.9500	+18.182%	52	11,895	+46.154%
2026-06-30	1.7100	1.7100	1.5900	1.6500	-9.341%	64	11,889	+72.727%
2026-06-29	1.9400	2.1100	1.8200	1.8200	-6.667%	29	11,862	+56.593%
2026-06-26	2.0400	2.0400	1.9300	1.9500	+3.175%	30	11,844	+46.154%
2026-06-25	1.5700	2.0800	1.5700	1.8900	-5.500%	5,055	11,866	+50.794%
2026-06-24	1.8300	2.0600	1.8300	2.0000	0.000%	25	11,876	+42.500%
2026-06-23	1.8700	2.0000	1.8700	2.0000	+12.360%	26	11,876	+42.500%
2026-06-22	1.7400	1.8100	1.5000	1.7800	-9.184%	200	11,879	+60.112%
2026-06-18	1.8000	2.0300	1.8000	1.9600	-7.109%	133	11,856	+45.408%
2026-06-17	2.1000	2.1100	1.8800	2.1100	-4.955%	38	11,856	+35.071%
2026-06-16	1.8000	2.2200	1.8000	2.2200	+16.842%	45	11,856	+28.378%
2026-06-15	1.8500	1.9200	1.7700	1.9000	-8.654%	207	11,854	+50.000%
2026-06-12	2.1000	2.2200	2.0500	2.0800	-1.887%	116	11,780	+37.019%
2026-06-11	2.1300	2.4100	2.1000	2.1200	-13.469%	52	11,768	+34.434%
2026-06-10	2.4000	2.5000	2.3100	2.4500	+1.240%	14	11,759	+16.327%
2026-06-09	2.1900	2.8500	2.1900	2.4200	+10.502%	30	11,760	+17.769%
2026-06-08	2.1700	2.3600	2.0400	2.1900	-19.188%	132	11,767	+30.137%
2026-06-05	2.0800	2.7100	2.0800	2.7100	+38.974%	169	11,766	+5.166%
2026-06-04	2.0800	2.0800	1.9500	1.9500	-7.143%	54	11,787	+46.154%
2026-06-03	1.9800	2.1400	1.9800	2.1000	-13.580%	173	11,811	+35.714%
2026-06-02	2.4500	2.4500	2.2300	2.4300	+4.741%	45	11,696	+17.284%
2026-06-01	2.1800	2.4000	2.1500	2.3200	+13.171%	5,055	11,718	+22.845%
2026-05-29	1.5900	2.0500	1.5900	2.0500	+17.143%	48	11,645	+39.024%
2026-05-28	1.7700	1.8500	1.7500	1.7500	-4.372%	43	11,636	+62.857%
2026-05-27	1.8500	1.9600	1.8300	1.8300	-4.188%	47	11,642	+55.738%
2026-05-26	1.8500	1.9100	1.8000	1.9100	+0.526%	49	11,639	+49.215%
2026-05-22	1.8700	1.9100	1.8400	1.9000	-4.040%	408	11,665	+50.000%
2026-05-21	2.0800	2.0800	1.8400	1.9800	-4.348%	69	11,700	+43.939%
2026-05-20	2.1500	2.1500	1.9500	2.0700	-8.407%	296	11,700	+37.681%
2026-05-19	2.3700	2.4500	2.2000	2.2600	-2.586%	272	11,887	+26.106%
2026-05-18	2.3300	2.4100	2.3000	2.3200	-1.695%	125	11,887	+22.845%
2026-05-15	2.4300	2.5100	2.3500	2.3600	+8.257%	104	11,887	+20.763%
2026-05-14	2.5000	2.5000	2.1800	2.1800	-0.909%	14	11,944	+30.734%
2026-05-13	2.1400	2.4200	2.1400	2.2000	-2.655%	55	11,937	+29.545%
2026-05-12	2.3600	2.4000	2.2000	2.2600	+0.893%	346	11,937	+26.106%
2026-05-11	2.1000	2.3800	2.1000	2.2400	-5.085%	503	11,937	+27.232%
2026-05-08	2.3100	2.4300	2.2600	2.3600	-3.673%	727	11,701	+20.763%
2026-05-07	2.4500	2.5500	2.3000	2.4500	0.000%	324	11,614	+16.327%
2026-05-06	2.5000	2.5000	2.3000	2.4500	-4.297%	228	11,458	+16.327%
2026-05-05	2.6900	2.6900	2.4700	2.5600	-11.724%	952	11,342	+11.328%
2026-05-04	2.9800	2.9800	2.8000	2.9000	+1.399%	253	10,830	-1.724%
2026-05-01	2.9800	3.0000	2.7300	2.8600	-1.718%	2,040	9,666	-0.350%
2026-04-30	2.9400	3.0500	2.8900	2.9100	-2.349%	771	9,666	-2.062%
2026-04-29	3.2000	3.3000	2.9500	2.9800	-12.610%	568	9,542	-4.362%
2026-04-28	3.8800	3.8800	3.4000	3.4100	-2.571%	277	9,608	-16.422%
2026-04-27	3.5700	3.7500	3.5000	3.5000	-7.895%	775	9,419	-18.571%
2026-04-24	3.3000	4.0500	3.0000	3.8000	-32.504%	1,002	9,094	-25.000%
2026-04-23	5.7000	5.7000	5.3100	5.6300	-4.576%	97	8,935	-49.378%
2026-04-22	5.2000	5.9400	5.1000	5.9000	+3.691%	247	8,918	-51.695%
2026-04-21	5.4000	5.7500	5.4000	5.6900	-0.175%	33	8,823	-49.912%
2026-04-20	5.4600	5.7800	5.4500	5.7000	+6.742%	88	8,823	-50.000%
2026-04-17	5.2500	5.4900	5.0700	5.3400	-1.838%	272	8,795	-46.629%
2026-04-16	5.7500	5.9000	5.4000	5.4400	-9.333%	164	8,767	-47.610%
2026-04-15	6.3000	6.3900	5.9500	6.0000	-4.762%	899	8,876	-52.500%
2026-04-14	6.1500	6.5600	6.1500	6.3000	+4.651%	5,126	9,048	-54.762%
2026-04-13	6.1000	6.3200	5.9600	6.0200	-7.385%	331	5,046	-52.658%
2026-04-10	6.5300	6.8000	6.4000	6.5000	-2.985%	117	4,745	-56.154%
2026-04-09	7.0000	7.1400	6.7000	6.7000	-8.219%	309	4,707	-57.463%
2026-04-08	8.0000	8.0000	7.1000	7.3000	-21.421%	747	4,465	-60.959%
2026-04-07	9.4000	9.5500	9.1000	9.2900	-5.685%	74	3,828	-69.322%
2026-04-06	9.3700	10.1500	9.3700	9.8500	-2.956%	22	3,833	-71.066%
2026-04-02	10.3000	10.3700	10.1500	10.1500	-6.019%	8	3,816	-71.921%
2026-04-01	11.1000	11.1000	10.6500	10.8000	-18.367%	15	3,816	-73.611%
2026-03-31	13.2300	13.2300	13.2300	13.2300	-5.025%	15	3,806	-78.458%
2026-03-30	13.9400	13.9400	13.9300	13.9300	+7.817%	11	3,791	-79.541%
2026-03-27	12.9200	12.9200	12.9200	12.9200	+9.306%	1	3,802	-77.941%
2026-03-26	11.2300	12.1500	11.2300	11.8200	+7.162%	10	3,802	-75.888%
2026-03-25	11.0300	11.0300	11.0300	11.0300	-6.525%	6	3,808	-74.161%
2026-03-20	11.4500	11.8000	11.3200	11.8000	+2.967%	8	3,802	-75.847%
2026-03-19	11.9500	12.3500	11.4000	11.4600	+2.780%	73	3,804	-75.131%
2026-03-18	12.3000	12.3000	11.1500	11.1500	-10.442%	8	3,793	-74.439%
2026-03-17	12.1500	12.4500	12.0500	12.4500	+11.062%	131	3,676	-77.108%
2026-03-16	11.2100	11.2100	11.2100	11.2100	-6.271%	1	3,803	-74.576%
2026-03-12	11.3700	11.9600	11.3700	11.9600	+9.725%	14	3,804	-76.171%
2026-03-11	10.9000	11.0500	10.7100	10.9000	-3.540%	46	3,803	-73.853%
2026-03-10	11.3000	11.4000	10.9200	11.3000	-8.871%	75	3,830	-74.779%
2026-03-09	14.0500	14.0500	12.4000	12.4000	-4.247%	25	3,881	-77.016%
2026-03-06	12.4100	12.9500	12.3500	12.9500	+9.746%	49	3,951	-77.992%
2026-03-05	11.7000	11.9000	11.7000	11.8000	0.000%	13	3,992	-75.847%
2026-03-04	12.3000	12.3000	11.8000	11.8000	-7.956%	46	3,993	-75.847%
2026-03-03	12.8200	12.8200	12.8200	12.8200	+7.731%	2	3,992	-77.769%
2026-02-27	12.1500	12.1500	11.9000	11.9000	-1.734%	15	3,994	-76.050%
2026-02-26	12.1100	12.1100	12.1100	12.1100	+5.764%	5	3,994	-76.466%
2026-02-25	11.9500	11.9500	11.4500	11.4500	-2.137%	236	3,893	-75.109%
2026-02-24	11.8500	12.0500	11.7000	11.7000	-9.091%	111	3,893	-75.641%
2026-02-20	12.8500	12.8700	12.5500	12.8700	+3.623%	13	3,793	-77.855%
2026-02-19	12.4200	12.4200	12.4200	12.4200	+4.810%	10	3,800	-77.053%
2026-02-18	11.7500	11.8500	11.7500	11.8500	+1.023%	1,326	3,761	-75.949%
2026-02-17	12.1000	12.5000	11.7300	11.7300	+2.000%	26	2,957	-75.703%
2026-02-13	11.6000	11.6600	11.5000	11.5000	-2.542%	11	2,959	-75.217%
2026-02-12	11.2000	11.8000	11.2000	11.8000	+4.425%	10	2,959	-75.847%
2026-02-11	11.5000	11.5600	11.1700	11.3000	-2.165%	86	2,968	-74.779%
2026-02-10	11.2000	11.5500	11.2000	11.5500	+11.058%	22	2,895	-75.325%
2026-02-09	11.0000	11.0000	10.3000	10.4000	+1.463%	625	2,883	-72.596%
2026-02-06	10.9400	10.9400	10.1600	10.2500	-8.889%	54	2,259	-72.195%
2026-02-05	10.9000	11.3500	10.5000	11.2500	+1.626%	257	2,232	-74.667%
2026-02-04	11.5000	11.6500	11.0700	11.0700	+1.096%	25	2,035	-74.255%
2026-02-03	10.2800	11.1000	10.2800	10.9500	+1.955%	38	2,031	-73.973%
2026-02-02	10.9500	11.0300	10.5100	10.7400	-8.596%	53	2,033	-73.464%
2026-01-30	10.8500	11.7500	10.8500	11.7500	+4.911%	26	2,029	-75.745%
2026-01-29	11.1500	11.2500	10.7500	11.2000	+4.186%	19	2,018	-74.554%
2026-01-28	11.9000	11.9000	10.6500	10.7500	-14.547%	891	2,023	-73.488%
2026-01-27	12.5000	12.6900	12.3000	12.5800	-4.697%	173	1,186	-77.345%
2026-01-26	12.6400	13.3200	12.6400	13.2000	+8.642%	24	1,096	-78.409%
2026-01-23	11.7600	12.3000	11.4300	12.1500	+29.947%	150	1,079	-76.543%
2026-01-22	9.6400	9.6400	9.0500	9.3500	-4.004%	72	1,060	-69.519%
2026-01-21	10.3900	10.3900	9.0000	9.7400	-11.374%	100	1,042	-70.739%
2026-01-20	10.6500	11.1200	10.2900	10.9900	-4.017%	556	1,009	-74.067%
2026-01-16	11.0000	11.5000	10.9200	11.4500	+5.530%	116	573	-75.109%
2026-01-15	10.5800	11.1000	10.5800	10.8500	-3.125%	68	573	-73.733%
2026-01-14	11.0000	11.5000	11.0000	11.2000	+0.448%	64	567	-74.554%
2026-01-13	11.7500	11.8000	11.1500	11.1500	-10.081%	55	532	-74.439%
2026-01-12	12.4000	12.4000	12.4000	12.4000	+2.990%	1	567	-77.016%
2026-01-09	12.7000	12.7000	12.0400	12.0400	-10.149%	34	567	-76.329%
2026-01-08	13.4000	13.4000	13.4000	13.4000	+0.752%	1	554	-78.731%
2026-01-07	13.9000	13.9000	12.9000	13.3000	-9.153%	35	553	-78.571%
2026-01-05	14.0000	14.6900	14.0000	14.6400	+3.463%	17	504	-80.533%
2026-01-02	15.1000	15.1000	14.1500	14.1500	-7.938%	11	504	-79.859%
2025-12-30	15.3700	15.3700	15.3700	15.3700	-7.130%	5	503	-81.457%
2025-12-24	16.5100	16.5500	16.5100	16.5500	+0.303%	20	501	-82.779%
2025-12-23	16.5000	16.5000	16.5000	16.5000	0.000%	3	501	-82.727%
2025-12-18	16.5000	16.5000	16.5000	16.5000	+12.628%	1	498	-82.727%
2025-12-08	14.6500	14.6500	14.6500	14.6500	-11.480%	1	498	-80.546%
2025-11-12	16.5500	16.5500	16.5500	16.5500	+0.425%	1	497	-82.779%
2025-11-11	16.3400	16.4800	16.2500	16.4800	+5.371%	382	497	-82.706%
2025-11-10	15.6200	15.7200	15.6200	15.6400	+8.385%	20	116	-81.777%
2025-10-28	14.7000	14.7000	14.4300	14.4300	-5.686%	55	116	-80.249%
2025-10-27	15.0600	15.3000	15.0600	15.3000	-10.000%	6	165	-81.373%
2025-10-17	16.6000	17.0000	16.6000	17.0000	+0.830%	7	165	-83.235%
2025-10-16	16.8600	16.8600	16.8600	16.8600	+1.322%	10	163	-83.096%
2025-10-10	16.0000	16.6400	16.0000	16.6400	+0.848%	2	153	-82.873%
2025-10-09	16.4000	16.6500	16.4000	16.5000	-1.493%	4	151	-82.727%
2025-10-07	16.5000	16.7500	16.5000	16.7500	-9.459%	108	147	-82.985%
2025-10-01	18.5500	18.5500	18.5000	18.5000	+5.714%	50	60	-84.595%
2025-09-29	18.0300	18.0300	17.5000	17.5000	0.000%	10	10	-83.714%