Dark

INTC20270115P65
INTC Jan 15 2027 65.00 Put (INTC270115P00065000)
option OPRA

EOD

Jul 16, 2026

6.75+13.445%(+0.80)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.1700	6.8000	6.1700	6.7500	+13.445%	86	6,456	0.000%
2026-07-15	5.3500	6.1000	5.3500	5.9500	+14.423%	42	6,426	+13.445%
2026-07-14	5.3500	5.3500	5.2000	5.2000	-9.250%	43	6,397	+29.808%
2026-07-13	5.5200	5.7300	5.5200	5.7300	+13.917%	15	6,436	+17.801%
2026-07-10	5.4500	5.4500	5.0300	5.0300	-3.269%	32	6,428	+34.195%
2026-07-09	4.9500	5.2000	4.9500	5.2000	-8.772%	6	6,398	+29.808%
2026-07-08	5.8000	6.1000	5.6000	5.7000	+2.334%	912	6,398	+18.421%
2026-07-07	5.0000	5.8000	5.0000	5.5700	+23.778%	1,045	5,153	+21.185%
2026-07-06	4.3800	4.5000	4.3800	4.5000	-10.000%	27	5,330	+50.000%
2026-07-02	4.4200	5.0000	4.4200	5.0000	+20.773%	27	5,357	+35.000%
2026-07-01	3.8400	4.2300	3.7800	4.1400	+17.949%	33	5,357	+63.043%
2026-06-30	3.6000	3.6500	3.4900	3.5100	-12.687%	235	5,354	+92.308%
2026-06-29	4.3000	4.4800	3.9500	4.0200	-6.512%	100	5,195	+67.910%
2026-06-26	4.5200	4.5200	4.1900	4.3000	+2.871%	37	5,187	+56.977%
2026-06-25	4.3500	4.3500	4.1000	4.1800	-0.476%	66	5,177	+61.483%
2026-06-24	3.9000	4.3000	3.9000	4.2000	+1.205%	46	5,157	+60.714%
2026-06-23	4.1500	4.2500	4.0000	4.1500	+15.278%	11	5,127	+62.651%
2026-06-22	3.7100	3.8500	3.6000	3.6000	-10.000%	115	5,127	+87.500%
2026-06-18	3.9500	4.1700	3.9500	4.0000	-10.112%	323	4,900	+68.750%
2026-06-17	4.6000	4.6000	4.4500	4.4500	-8.436%	13	4,900	+51.685%
2026-06-16	4.2000	4.9000	4.2000	4.8600	+14.353%	233	4,900	+38.889%
2026-06-15	4.2300	4.2500	4.2300	4.2500	-9.574%	14	4,864	+58.824%
2026-06-12	4.8000	4.8000	4.5800	4.7000	-6.000%	275	4,862	+43.617%
2026-06-11	4.9000	5.6000	4.9000	5.0000	-15.254%	27	4,759	+35.000%
2026-06-10	5.7000	5.9000	5.3800	5.9000	-5.600%	5	4,778	+14.407%
2026-06-09	5.2300	6.7500	5.2300	6.2500	+14.260%	46	4,779	+8.000%
2026-06-08	4.4000	5.4900	4.4000	5.4700	-13.175%	72	4,755	+23.400%
2026-06-05	5.2600	6.3000	5.2600	6.3000	+32.632%	1,105	4,724	+7.143%
2026-06-04	5.1500	5.1500	4.7500	4.7500	-3.061%	39	3,947	+42.105%
2026-06-03	5.0000	5.0800	4.9000	4.9000	-11.071%	19	3,932	+37.755%
2026-06-02	5.8000	5.8000	5.5100	5.5100	-1.783%	5	3,923	+22.505%
2026-06-01	5.2000	5.6500	5.2000	5.6100	+20.645%	59	3,924	+20.321%
2026-05-29	3.9500	4.6800	3.9500	4.6500	+9.412%	331	3,906	+45.161%
2026-05-28	4.3500	4.3500	4.1600	4.2500	-0.932%	27	4,170	+58.824%
2026-05-27	4.4900	4.5000	4.2900	4.2900	-1.831%	96	4,156	+57.343%
2026-05-26	4.4000	4.4500	4.3300	4.3700	-0.682%	34	4,174	+54.462%
2026-05-22	4.4000	4.4800	4.3000	4.4000	-3.297%	330	4,175	+53.409%
2026-05-21	4.7500	4.8000	4.5000	4.5500	-5.208%	135	4,114	+48.352%
2026-05-20	4.7500	4.9500	4.7500	4.8000	-8.571%	571	4,114	+40.625%
2026-05-19	5.5100	5.9500	5.1500	5.2500	-7.895%	273	4,099	+28.571%
2026-05-18	5.5000	5.8500	5.5000	5.7000	+2.151%	2,565	4,099	+18.421%
2026-05-15	5.7400	6.0000	5.4500	5.5800	+5.882%	90	4,099	+20.968%
2026-05-14	5.5800	5.5800	5.1000	5.2700	+0.381%	33	2,224	+28.083%
2026-05-13	4.9500	5.3000	4.9200	5.2500	-1.869%	124	2,164	+28.571%
2026-05-12	5.1000	5.5000	5.0000	5.3500	+7.000%	302	2,164	+26.168%
2026-05-11	4.8000	5.0400	4.8000	5.0000	-2.913%	427	2,164	+35.000%
2026-05-08	5.1500	5.2500	5.0000	5.1500	-6.703%	223	1,882	+31.068%
2026-05-07	5.1500	5.6000	5.1500	5.5200	+1.284%	71	1,968	+22.283%
2026-05-06	5.6400	5.8000	5.3800	5.4500	-8.557%	53	1,966	+23.853%
2026-05-05	5.9500	6.1200	5.7500	5.9600	-12.353%	481	1,957	+13.255%
2026-05-04	7.0000	7.0000	6.7000	6.8000	+0.741%	632	1,610	-0.735%
2026-05-01	6.5000	6.8200	6.5000	6.7500	-3.571%	48	1,170	0.000%
2026-04-30	7.1700	7.2500	7.0000	7.0000	-1.408%	62	1,170	-3.571%
2026-04-29	7.7200	7.7200	7.0400	7.1000	-12.020%	65	1,158	-4.930%
2026-04-28	8.9300	8.9300	8.0700	8.0700	-2.182%	31	1,153	-16.357%
2026-04-27	8.5000	8.6000	8.2000	8.2500	-5.172%	59	1,141	-18.182%
2026-04-24	8.4700	9.1400	7.6500	8.7000	-31.442%	269	1,123	-22.414%
2026-04-23	12.5500	12.7700	12.1500	12.6900	-3.130%	225	978	-46.809%
2026-04-22	12.8000	13.2000	12.8000	13.1000	+2.826%	26	1,016	-48.473%
2026-04-21	12.4200	12.9700	12.4200	12.7400	-2.000%	119	920	-47.017%
2026-04-20	12.2900	13.0000	12.2900	13.0000	+6.122%	452	920	-48.077%
2026-04-17	11.9800	12.3500	11.6600	12.2500	-0.568%	150	599	-44.898%
2026-04-16	12.8500	12.8500	12.3000	12.3200	-7.853%	36	501	-45.211%
2026-04-15	13.5000	13.7000	13.1000	13.3700	-2.905%	45	469	-49.514%
2026-04-14	13.2500	14.2000	13.2500	13.7700	+3.378%	112	456	-50.980%
2026-04-13	13.8500	13.8500	13.1000	13.3200	-4.173%	115	455	-49.324%
2026-04-10	13.9500	14.2500	13.9000	13.9000	-4.138%	324	419	-51.439%
2026-04-09	15.0000	15.1500	14.5000	14.5000	-6.452%	59	276	-53.448%
2026-04-08	16.1400	16.4600	15.5000	15.5000	-24.574%	24	219	-56.452%
2026-04-02	20.0000	20.6500	20.0000	20.5500	-5.517%	6	210	-67.153%
2026-04-01	22.0000	22.0000	21.7500	21.7500	-15.039%	6	210	-68.966%
2026-03-30	25.6000	25.6000	25.6000	25.6000	+18.794%	1	207	-73.633%
2026-03-25	21.6500	21.6500	21.4000	21.5500	-2.045%	7	207	-68.677%
2026-03-10	22.3200	22.3200	22.0000	22.0000	-7.212%	56	212	-69.318%
2026-03-09	23.7100	23.7100	23.7100	23.7100	+1.109%	10	233	-71.531%
2026-03-05	23.4500	23.4500	23.4500	23.4500	+0.428%	1	243	-71.215%
2026-02-26	23.3500	23.3500	23.3500	23.3500	+0.430%	2	243	-71.092%
2026-02-13	23.2500	23.2500	23.2500	23.2500	+8.746%	25	269	-70.968%
2026-01-30	21.3700	21.3800	21.3700	21.3800	-1.293%	2	269	-68.428%
2026-01-29	21.6600	21.6600	21.6600	21.6600	-9.900%	2	268	-68.837%
2026-01-27	23.9500	24.0400	23.9500	24.0400	+1.435%	6	270	-71.922%
2026-01-23	23.0900	23.7000	23.0900	23.7000	+25.397%	4	270	-71.519%
2026-01-21	18.8400	19.5500	18.8400	18.9000	-11.059%	177	268	-64.286%
2026-01-20	20.7400	21.3500	20.7400	21.2500	-4.494%	5	103	-68.235%
2026-01-15	21.3000	22.2500	21.1500	22.2500	-0.670%	14	102	-69.663%
2026-01-13	22.4500	22.4500	22.4000	22.4000	-3.780%	42	101	-69.866%
2026-01-09	23.3900	23.3900	23.2800	23.2800	-9.063%	11	62	-71.005%
2026-01-08	25.1700	25.6000	25.1700	25.6000	+2.605%	2	53	-73.633%
2026-01-07	24.8000	24.9500	24.8000	24.9500	-7.249%	10	51	-72.946%
2026-01-05	26.9000	26.9000	26.9000	26.9000	-1.609%	1	46	-74.907%
2026-01-02	27.3400	27.3400	27.3400	27.3400	-4.572%	2	46	-75.311%
2025-12-22	28.6500	28.6500	28.6500	28.6500	+4.638%	1	46	-76.440%
2025-12-11	27.3800	27.3800	27.3800	27.3800	+6.124%	1	46	-75.347%
2025-12-05	25.6500	25.8000	25.6500	25.8000	+0.585%	46	46	-73.837%
2025-12-04	25.6500	25.6500	25.6500	25.6500	0.000%	1	1	-73.684%