Dark

INTC20270115P60
INTC Jan 15 2027 60.00 Put (INTC270115P00060000)
option OPRA

EOD

Jul 16, 2026

5.15+16.516%(+0.73)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	4.8500	5.2500	4.6900	5.1500	+16.516%	283	19,259	0.000%
2026-07-15	4.0000	4.7500	4.0000	4.4200	+9.136%	405	19,238	+16.516%
2026-07-14	3.8700	4.3000	3.8700	4.0500	-7.955%	288	19,330	+27.160%
2026-07-13	4.3500	4.5000	4.2000	4.4000	+11.392%	79	19,390	+17.045%
2026-07-10	4.2000	4.2800	3.9500	3.9500	-2.469%	28	19,381	+30.380%
2026-07-09	3.9000	4.1400	3.8000	4.0500	-8.989%	60	19,387	+27.160%
2026-07-08	4.5500	4.7500	4.4500	4.4500	-1.111%	427	19,415	+15.730%
2026-07-07	3.9500	4.5600	3.9500	4.5000	+28.205%	378	19,386	+14.444%
2026-07-06	3.5000	3.6000	3.3500	3.5100	-10.914%	307	19,520	+46.724%
2026-07-02	3.4000	4.0000	3.2500	3.9400	+18.318%	110	19,440	+30.711%
2026-07-01	2.9400	3.3700	2.9400	3.3300	+20.652%	75	19,440	+54.655%
2026-06-30	2.8500	2.8500	2.7500	2.7600	-12.102%	44	19,462	+86.594%
2026-06-29	3.4000	3.7000	3.1400	3.1400	-6.269%	114	19,469	+64.013%
2026-06-26	3.3500	3.4000	3.2500	3.3500	+4.688%	56	19,470	+53.731%
2026-06-25	3.0000	3.5800	2.9800	3.2000	-4.478%	262	19,495	+60.938%
2026-06-24	3.5000	3.5000	3.1400	3.3500	-1.471%	28	19,692	+53.731%
2026-06-23	3.3000	3.4000	3.1500	3.4000	+17.647%	94	19,701	+51.471%
2026-06-22	2.8900	3.0700	2.8900	2.8900	-8.254%	368	19,717	+78.201%
2026-06-18	2.7700	3.3500	2.6300	3.1500	-10.000%	208	19,931	+63.492%
2026-06-17	3.3500	3.8200	3.3500	3.5000	-10.256%	45	19,931	+47.143%
2026-06-16	3.3500	3.9000	3.2500	3.9000	+14.706%	708	19,931	+32.051%
2026-06-15	3.4000	3.4000	3.2100	3.4000	-6.849%	169	20,254	+51.471%
2026-06-12	3.7000	3.7500	3.6000	3.6500	-2.667%	178	20,204	+41.096%
2026-06-11	3.9500	4.3000	3.7000	3.7500	-14.773%	260	20,104	+37.333%
2026-06-10	4.4500	4.6500	4.1000	4.4000	-4.968%	265	20,066	+17.045%
2026-06-09	3.9200	5.2500	3.9200	4.6300	+11.566%	1,712	20,138	+11.231%
2026-06-08	2.5900	4.3500	2.4900	4.1500	-11.702%	432	20,184	+24.096%
2026-06-05	4.0000	4.8500	3.8000	4.7000	+30.556%	346	20,053	+9.574%
2026-06-04	4.0000	4.0800	3.5400	3.6000	-6.494%	292	20,171	+43.056%
2026-06-03	3.6500	4.1500	3.5000	3.8500	-7.229%	520	20,008	+33.766%
2026-06-02	4.6000	4.8000	4.1500	4.1500	-1.425%	574	19,709	+24.096%
2026-06-01	3.7900	4.4000	3.7900	4.2100	+18.592%	5,389	19,358	+22.328%
2026-05-29	3.0000	3.6000	3.0000	3.5500	+9.231%	45	17,449	+45.070%
2026-05-28	3.2500	3.4500	3.2000	3.2500	-4.412%	72	17,448	+58.462%
2026-05-27	3.5000	3.5000	3.4000	3.4000	-3.409%	17	17,507	+51.471%
2026-05-26	3.2100	3.5200	3.2100	3.5200	+6.667%	4	17,500	+46.307%
2026-05-22	3.4000	3.5500	3.3000	3.3000	-5.983%	25	17,500	+56.061%
2026-05-21	3.7000	3.7000	3.5000	3.5100	-6.400%	18	17,504	+46.724%
2026-05-20	3.5000	4.0000	3.4500	3.7500	-8.537%	89	17,504	+37.333%
2026-05-19	4.3800	4.6000	4.0000	4.1000	-3.529%	14,053	9,230	+25.610%
2026-05-18	4.1000	4.5000	4.1000	4.2500	-1.620%	276	9,230	+21.176%
2026-05-15	4.5000	4.6500	4.3000	4.3200	+7.463%	84	9,230	+19.213%
2026-05-14	4.3500	4.4000	4.0200	4.0200	-1.951%	18	9,079	+28.109%
2026-05-13	4.0000	4.1500	3.8500	4.1000	+2.500%	1,723	7,621	+25.610%
2026-05-12	4.3000	4.3000	3.9000	4.0000	+2.564%	236	7,621	+28.750%
2026-05-11	3.6600	4.0000	3.6600	3.9000	-2.500%	226	7,621	+32.051%
2026-05-08	4.2000	4.2500	3.9000	4.0000	-5.882%	1,234	7,492	+28.750%
2026-05-07	4.3500	4.3500	4.1000	4.2500	0.000%	266	7,287	+21.176%
2026-05-06	4.4000	4.4500	4.1000	4.2500	-7.002%	482	7,527	+21.176%
2026-05-05	4.8500	4.8700	4.4000	4.5700	-12.952%	502	7,769	+12.691%
2026-05-04	5.1500	5.4200	5.1500	5.2500	+0.962%	213	7,771	-1.905%
2026-05-01	5.4700	5.4700	5.0700	5.2000	-3.704%	81	7,727	-0.962%
2026-04-30	5.4000	5.6000	5.3500	5.4000	-2.703%	97	7,727	-4.630%
2026-04-29	5.7500	6.0000	5.4500	5.5500	-13.281%	1,318	7,722	-7.207%
2026-04-28	6.8000	6.9100	6.2500	6.4000	+0.787%	147	6,627	-19.531%
2026-04-27	6.2500	6.7000	6.2200	6.3500	-6.618%	332	6,555	-18.898%
2026-04-24	6.1000	7.2000	5.6400	6.8000	-31.658%	1,913	6,368	-24.265%
2026-04-23	10.2500	10.4000	9.5000	9.9500	-4.785%	391	5,695	-48.241%
2026-04-22	9.8000	10.4500	9.8000	10.4500	+2.956%	87	5,667	-50.718%
2026-04-21	9.8000	10.2500	9.8000	10.1500	-0.879%	1,017	4,570	-49.261%
2026-04-20	9.6000	10.3000	9.6000	10.2400	+6.224%	498	4,570	-49.707%
2026-04-17	9.4300	9.7000	9.1000	9.6400	+0.942%	701	4,259	-46.577%
2026-04-16	10.3400	10.4000	9.5500	9.5500	-10.329%	363	4,094	-46.073%
2026-04-15	11.0000	11.0000	10.4000	10.6500	-5.333%	765	3,882	-51.643%
2026-04-14	10.6000	11.4500	10.6000	11.2500	+6.433%	221	3,271	-54.222%
2026-04-13	11.3500	11.3500	10.4500	10.5700	-7.686%	215	3,350	-51.277%
2026-04-10	11.6500	11.6500	10.9000	11.4500	-0.174%	151	3,199	-55.022%
2026-04-09	12.1500	12.1600	11.4500	11.4700	-8.606%	2,691	3,123	-55.100%
2026-04-08	13.5000	13.5000	12.4000	12.5500	-18.027%	46	869	-58.964%
2026-04-07	15.7000	15.7000	15.3100	15.3100	-4.907%	4	847	-66.362%
2026-04-06	15.3000	16.2100	15.3000	16.1000	-2.247%	12	846	-68.012%
2026-04-02	16.3100	16.4700	16.3100	16.4700	-22.494%	10	827	-68.731%
2026-03-30	21.2500	21.2500	21.2500	21.2500	+20.124%	1	827	-75.765%
2026-03-25	17.6900	17.6900	17.6900	17.6900	-5.904%	10	828	-70.888%
2026-03-13	18.8000	18.9000	18.8000	18.8000	+7.429%	75	838	-72.606%
2026-03-11	17.5000	17.5000	17.5000	17.5000	-3.899%	2	766	-70.571%
2026-03-10	18.6100	18.6100	18.2100	18.2100	-4.158%	35	768	-71.719%
2026-03-09	19.0000	19.0000	19.0000	19.0000	0.000%	4	783	-72.895%
2026-03-05	19.0000	19.0000	18.9000	19.0000	-3.455%	12	795	-72.895%
2026-02-26	19.6200	19.6800	19.6200	19.6800	+6.957%	2	785	-73.831%
2026-02-25	19.0100	19.0500	18.4000	18.4000	-2.387%	204	729	-72.011%
2026-02-24	18.8500	18.8500	18.8500	18.8500	-6.032%	1	729	-72.679%
2026-02-20	20.0600	20.0600	20.0600	20.0600	+5.858%	2	728	-74.327%
2026-02-17	18.9500	18.9500	18.9500	18.9500	+4.638%	70	726	-72.823%
2026-02-12	18.1100	18.1100	18.1100	18.1100	-2.108%	1	796	-71.563%
2026-02-10	18.5000	18.5000	18.5000	18.5000	+1.314%	11	795	-72.162%
2026-02-09	18.2600	18.2600	18.2600	18.2600	+10.936%	1	795	-71.796%
2026-02-06	17.4200	17.5500	16.4600	16.4600	-9.111%	39	795	-68.712%
2026-02-05	18.3000	18.3000	18.1100	18.1100	+3.782%	6	804	-71.563%
2026-02-04	17.7500	18.6000	17.4500	17.4500	-0.286%	206	809	-70.487%
2026-02-02	17.8500	17.8500	17.2500	17.5000	-6.417%	60	804	-70.571%
2026-01-30	17.6500	18.7500	17.6500	18.7000	+3.889%	55	744	-72.460%
2026-01-29	18.0000	18.0000	18.0000	18.0000	+2.564%	50	718	-71.389%
2026-01-28	17.8900	17.8900	17.5500	17.5500	-11.542%	11	668	-70.655%
2026-01-27	19.9000	19.9000	19.8400	19.8400	+2.479%	5	659	-74.042%
2026-01-23	19.1100	19.5500	19.1100	19.3600	+26.124%	102	654	-73.399%
2026-01-22	15.6000	15.6000	15.0500	15.3500	-0.712%	25	557	-66.450%
2026-01-21	15.8000	16.1200	15.4000	15.4600	-10.996%	359	533	-66.688%
2026-01-20	17.3300	17.3700	17.3300	17.3700	-3.231%	9	259	-70.351%
2026-01-14	17.9500	18.3500	17.9200	17.9500	-4.011%	20	258	-71.309%
2026-01-13	18.9000	19.2500	18.5000	18.7000	-4.053%	33	243	-72.460%
2026-01-12	19.4900	19.4900	19.4900	19.4900	+0.776%	1	256	-73.576%
2026-01-09	19.5000	19.5000	19.3400	19.3400	-5.243%	75	256	-73.371%
2026-01-07	20.6300	20.6300	20.3500	20.4100	-14.958%	22	181	-74.767%
2025-12-31	24.2100	24.2300	24.0000	24.0000	+0.840%	50	155	-78.542%
2025-12-30	23.8000	23.8000	23.8000	23.8000	-3.527%	45	155	-78.361%
2025-12-29	24.6800	24.6800	24.6700	24.6700	-1.083%	2	111	-79.124%
2025-12-19	24.9400	24.9400	24.9400	24.9400	+7.269%	2	112	-79.350%
2025-12-12	23.2500	23.2500	23.2500	23.2500	+3.333%	2	110	-77.849%
2025-12-08	22.0000	22.5000	22.0000	22.5000	+3.639%	5	110	-77.111%
2025-12-04	21.7100	21.7100	21.7100	21.7100	+3.578%	9	106	-76.278%
2025-12-03	20.9600	20.9600	20.9600	20.9600	+1.207%	5	106	-75.429%
2025-12-02	21.3500	21.4000	20.7100	20.7100	-8.565%	112	101	-75.133%
2025-12-01	22.6500	22.6500	22.6500	22.6500	-12.717%	40	152	-77.263%
2025-11-17	25.9500	25.9500	25.9500	25.9500	+8.805%	9	162	-80.154%
2025-11-07	24.9000	24.9000	23.8500	23.8500	-2.053%	41	153	-78.407%
2025-11-05	24.5500	24.5500	24.3500	24.3500	-2.444%	100	112	-78.850%
2025-11-04	24.8500	24.9600	24.8500	24.9600	+5.316%	41	52	-79.367%
2025-11-03	23.7000	23.7000	23.7000	23.7000	+7.973%	40	11	-78.270%
2025-10-28	21.8700	22.0500	21.8700	21.9500	0.000%	11	11	-76.538%