Dark

INTC20270115P8
INTC Jan 15 2027 8.00 Put (INTC270115P00008000)
option OPRA

EOD

Jul 9, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	8,722	0.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	-66.667%	1	8,722	0.000%
2026-06-26	0.0300	0.0300	0.0300	0.0300	+50.000%	20	8,722	-66.667%
2026-05-28	0.0200	0.0200	0.0200	0.0200	+100.000%	1	8,735	-50.000%
2026-05-27	0.0100	0.0100	0.0100	0.0100	0.000%	1	8,735	0.000%
2026-05-15	0.0100	0.0100	0.0100	0.0100	0.000%	330	8,736	0.000%
2026-05-11	0.0100	0.0100	0.0100	0.0100	-50.000%	53	8,516	0.000%
2026-05-08	0.0200	0.0200	0.0200	0.0200	+100.000%	50	8,516	-50.000%
2026-05-05	0.0100	0.0100	0.0100	0.0100	-66.667%	1	8,506	0.000%
2026-05-04	0.0100	0.0300	0.0100	0.0300	0.000%	18	8,507	-66.667%
2026-05-01	0.0300	0.0300	0.0300	0.0300	+50.000%	1	8,497	-66.667%
2026-04-30	0.0200	0.0200	0.0200	0.0200	-33.333%	6	8,497	-50.000%
2026-04-28	0.0300	0.0300	0.0300	0.0300	0.000%	1	8,497	-66.667%
2026-04-21	0.0300	0.0300	0.0300	0.0300	0.000%	4	8,495	-66.667%
2026-04-14	0.0300	0.0300	0.0300	0.0300	-50.000%	1	8,495	-66.667%
2026-04-10	0.0600	0.0600	0.0600	0.0600	+100.000%	6	8,496	-83.333%
2026-04-09	0.0300	0.0300	0.0300	0.0300	-80.000%	1	8,496	-66.667%
2026-04-08	0.0200	0.1500	0.0200	0.1500	+150.000%	75	8,496	-93.333%
2026-03-12	0.0500	0.0600	0.0500	0.0600	+50.000%	35	8,488	-83.333%
2026-03-10	0.0500	0.0500	0.0100	0.0400	-20.000%	200	8,478	-75.000%
2026-03-09	0.0100	0.0500	0.0100	0.0500	+25.000%	201	8,478	-80.000%
2026-03-06	0.0400	0.0400	0.0400	0.0400	+33.333%	5	8,482	-75.000%
2026-02-27	0.0300	0.0300	0.0300	0.0300	+50.000%	5	8,487	-66.667%
2026-02-02	0.0200	0.0200	0.0200	0.0200	-60.000%	240	8,492	-50.000%
2026-01-29	0.0500	0.0500	0.0500	0.0500	0.000%	10	8,254	-80.000%
2026-01-27	0.0500	0.0500	0.0500	0.0500	-28.571%	5	8,264	-80.000%
2026-01-26	0.0600	0.0700	0.0500	0.0700	+40.000%	503	8,264	-85.714%
2026-01-23	0.0500	0.0500	0.0500	0.0500	+25.000%	10	7,761	-80.000%
2026-01-22	0.0400	0.0400	0.0400	0.0400	0.000%	60	7,761	-75.000%
2026-01-20	0.1300	0.1300	0.0400	0.0400	-42.857%	112	7,701	-75.000%
2026-01-16	0.0700	0.0700	0.0700	0.0700	+16.667%	1	7,651	-85.714%
2026-01-15	0.0800	0.0800	0.0600	0.0600	+20.000%	21	7,651	-83.333%
2026-01-14	0.0500	0.0500	0.0500	0.0500	-73.684%	5	7,631	-80.000%
2026-01-09	0.1900	0.1900	0.1900	0.1900	+171.429%	1	7,626	-94.737%
2026-01-06	0.0700	0.0700	0.0700	0.0700	-22.222%	20	7,625	-85.714%
2026-01-02	0.0900	0.0900	0.0900	0.0900	-40.000%	3	7,625	-88.889%
2025-12-22	0.1500	0.1500	0.1500	0.1500	+200.000%	1	7,623	-93.333%
2025-12-10	0.0900	0.0900	0.0500	0.0500	-58.333%	240	7,623	-80.000%
2025-12-08	0.1000	0.1200	0.1000	0.1200	+33.333%	2	7,419	-91.667%
2025-11-26	0.0900	0.0900	0.0900	0.0900	-18.182%	1	7,420	-88.889%
2025-11-18	0.1100	0.1100	0.1100	0.1100	-26.667%	1	7,420	-90.909%
2025-11-07	0.1500	0.1500	0.1500	0.1500	+50.000%	3	7,420	-93.333%
2025-10-31	0.1000	0.1000	0.1000	0.1000	-33.333%	50	7,420	-90.000%
2025-10-14	0.1500	0.1500	0.1500	0.1500	+50.000%	200	7,382	-93.333%
2025-09-26	0.1500	0.1500	0.1000	0.1000	+25.000%	2	7,382	-90.000%
2025-09-25	0.1200	0.1200	0.0800	0.0800	-11.111%	4	7,383	-87.500%
2025-09-24	0.0900	0.0900	0.0900	0.0900	+28.571%	24	7,385	-88.889%
2025-09-23	0.1200	0.1200	0.0700	0.0700	-12.500%	2	7,409	-85.714%
2025-09-22	0.0500	0.1000	0.0300	0.0800	+33.333%	7	7,409	-87.500%
2025-09-19	0.0700	0.1100	0.0600	0.0600	-50.000%	13	7,413	-83.333%
2025-09-18	0.1300	0.1300	0.1200	0.1200	+71.429%	2	7,416	-91.667%
2025-09-12	0.1100	0.1100	0.0700	0.0700	-36.364%	5	7,414	-85.714%
2025-09-11	0.1200	0.1200	0.1100	0.1100	-35.294%	2	7,411	-90.909%
2025-09-09	0.1700	0.1700	0.1700	0.1700	+21.429%	1	7,413	-94.118%
2025-09-05	0.1400	0.1400	0.1400	0.1400	+100.000%	1	7,412	-92.857%
2025-09-04	0.1000	0.1000	0.0700	0.0700	-30.000%	2	7,411	-85.714%
2025-08-28	0.1000	0.1000	0.1000	0.1000	-28.571%	30	7,411	-90.000%
2025-08-22	0.1400	0.1400	0.1400	0.1400	0.000%	17	7,411	-92.857%
2025-08-21	0.1400	0.1400	0.1400	0.1400	0.000%	1	7,428	-92.857%
2025-08-20	0.1400	0.1400	0.1400	0.1400	-12.500%	25	7,428	-92.857%
2025-08-15	0.1600	0.1600	0.1600	0.1600	+14.286%	1	7,453	-93.750%
2025-08-14	0.1400	0.1400	0.1400	0.1400	-6.667%	1	7,454	-92.857%
2025-08-12	0.1500	0.1500	0.1500	0.1500	-6.250%	1	7,454	-93.333%
2025-08-11	0.1600	0.1600	0.1600	0.1600	-15.789%	1	7,454	-93.750%
2025-08-07	0.1900	0.2000	0.1900	0.1900	-17.391%	12	7,454	-94.737%
2025-08-06	0.2300	0.2300	0.2300	0.2300	-4.167%	1	7,453	-95.652%
2025-08-04	0.2400	0.2400	0.2400	0.2400	+14.286%	1	7,453	-95.833%
2025-08-01	0.2100	0.2100	0.2100	0.2100	+10.526%	10	7,452	-95.238%
2025-07-31	0.2300	0.2300	0.1800	0.1900	-13.636%	4	7,452	-94.737%
2025-07-30	0.2200	0.2200	0.2200	0.2200	+22.222%	1	7,454	-95.455%
2025-07-29	0.1800	0.1800	0.1800	0.1800	-5.263%	2	7,453	-94.444%
2025-07-25	0.2100	0.2200	0.1900	0.1900	-5.000%	20	7,453	-94.737%
2025-07-18	0.1900	0.2000	0.1900	0.2000	+11.111%	63	7,442	-95.000%
2025-07-15	0.1800	0.1800	0.1800	0.1800	-21.739%	30	7,441	-94.444%
2025-06-30	0.2500	0.2500	0.2300	0.2300	+76.923%	16	7,441	-95.652%
2025-06-27	0.2200	0.2200	0.1300	0.1300	-43.478%	40	7,441	-92.308%
2025-06-25	0.2400	0.2400	0.2300	0.2300	-30.303%	3	7,441	-95.652%
2025-06-20	0.3300	0.3300	0.3300	0.3300	+26.923%	2	7,438	-96.970%
2025-06-10	0.2600	0.2600	0.2600	0.2600	-18.750%	13	7,437	-96.154%
2025-06-06	0.3200	0.3200	0.3200	0.3200	-3.030%	2	7,434	-96.875%
2025-06-03	0.3300	0.3300	0.3300	0.3300	0.000%	2	7,433	-96.970%
2025-05-27	0.3300	0.3300	0.3300	0.3300	-8.333%	1	7,435	-96.970%
2025-05-23	0.3600	0.3600	0.3600	0.3600	+2.857%	2	7,434	-97.222%
2025-05-15	0.3500	0.3500	0.3500	0.3500	0.000%	9	7,434	-97.143%
2025-05-12	0.3500	0.3500	0.3500	0.3500	-10.256%	2	7,434	-97.143%
2025-05-06	0.3900	0.3900	0.3900	0.3900	+11.429%	17	7,434	-97.436%
2025-05-05	0.3600	0.3600	0.3500	0.3500	-20.455%	66	7,445	-97.143%
2025-04-30	0.4600	0.4600	0.4400	0.4400	+10.000%	164	7,444	-97.727%
2025-04-29	0.4000	0.4000	0.4000	0.4000	0.000%	2	7,457	-97.500%
2025-04-28	0.3800	0.4100	0.3800	0.4000	-6.977%	376	7,455	-97.500%
2025-04-25	0.4300	0.4300	0.4300	0.4300	-4.444%	50	7,468	-97.674%
2025-04-23	0.5700	0.5700	0.4500	0.4500	-16.667%	3	7,468	-97.778%
2025-04-17	0.5300	0.5400	0.5300	0.5400	-5.263%	4	7,462	-98.148%
2025-04-16	0.5700	0.5700	0.5700	0.5700	+9.615%	25	7,462	-98.246%
2025-04-14	0.5400	0.6100	0.5200	0.5200	-22.388%	8	7,437	-98.077%
2025-04-11	0.6900	0.7000	0.6400	0.6700	+6.349%	178	7,435	-98.507%
2025-04-10	0.6400	0.6600	0.6100	0.6300	-13.699%	109	7,370	-98.413%
2025-04-09	0.7300	0.7300	0.7300	0.7300	-2.667%	1	7,320	-98.630%
2025-04-08	0.7000	0.7500	0.7000	0.7500	+25.000%	5	7,319	-98.667%
2025-04-04	0.3400	0.6000	0.3400	0.6000	+114.286%	24	7,319	-98.333%
2025-04-02	0.2800	0.2800	0.2800	0.2800	0.000%	10	7,318	-96.429%
2025-04-01	0.2700	0.2900	0.2700	0.2800	+16.667%	78	7,308	-96.429%
2025-03-27	0.2400	0.2400	0.2400	0.2400	0.000%	10	7,283	-95.833%
2025-03-26	0.2500	0.2700	0.2400	0.2400	+4.348%	10	7,278	-95.833%
2025-03-25	0.2300	0.2300	0.2300	0.2300	-4.167%	8	7,269	-95.652%
2025-03-19	0.2400	0.2500	0.2400	0.2400	+4.348%	127	7,269	-95.833%
2025-03-17	0.2400	0.2400	0.2300	0.2300	-25.806%	51	7,166	-95.652%
2025-03-14	0.3100	0.3100	0.3100	0.3100	0.000%	20	7,190	-96.774%
2025-03-13	0.4100	0.4100	0.3000	0.3100	-20.513%	313	7,203	-96.774%
2025-03-12	0.3900	0.3900	0.3900	0.3900	-18.750%	2	7,203	-97.436%
2025-03-11	0.4800	0.4800	0.4800	0.4800	0.000%	55	7,201	-97.917%
2025-03-10	0.4800	0.4800	0.4800	0.4800	+23.077%	50	7,186	-97.917%
2025-03-07	0.3900	0.3900	0.3800	0.3900	0.000%	250	7,181	-97.436%
2025-03-06	0.3800	0.3900	0.3600	0.3900	0.000%	195	7,056	-97.436%
2025-03-05	0.3900	0.3900	0.3900	0.3900	+21.875%	2	6,861	-97.436%
2025-02-28	0.3200	0.3200	0.3200	0.3200	+3.226%	50	6,859	-96.875%
2025-02-24	0.3100	0.3100	0.3100	0.3100	+24.000%	1	6,860	-96.774%
2025-02-20	0.2500	0.2500	0.2500	0.2500	+78.571%	8	6,860	-96.000%
2025-02-18	0.2400	0.2400	0.1400	0.1400	-56.250%	20	6,852	-92.857%
2025-02-14	0.3200	0.3200	0.3200	0.3200	-11.111%	6	6,848	-96.875%
2025-02-11	0.2900	0.3600	0.2900	0.3600	+5.882%	102	6,848	-97.222%
2025-02-10	0.3800	0.3800	0.3400	0.3400	-15.000%	7	6,848	-97.059%
2025-02-06	0.3800	0.4000	0.3800	0.4000	+5.263%	9	6,848	-97.500%
2025-02-05	0.3800	0.3800	0.3800	0.3800	-13.636%	100	6,843	-97.368%
2025-01-30	0.4400	0.4400	0.4400	0.4400	+7.317%	1	6,823	-97.727%
2025-01-28	0.4100	0.4100	0.4100	0.4100	+2.500%	20	6,823	-97.561%
2025-01-27	0.4000	0.4000	0.4000	0.4000	0.000%	4	6,818	-97.500%
2025-01-24	0.3500	0.4000	0.3500	0.4000	+11.111%	4	6,814	-97.500%
2025-01-21	0.3600	0.3600	0.3600	0.3600	0.000%	4	6,763	-97.222%
2025-01-17	0.3800	0.3800	0.3600	0.3600	-20.000%	106	6,763	-97.222%
2025-01-16	0.4500	0.4500	0.4500	0.4500	+4.651%	5	6,763	-97.778%
2025-01-15	0.4300	0.4400	0.4300	0.4300	-10.417%	160	6,758	-97.674%
2025-01-06	0.4900	0.4900	0.4800	0.4800	-2.041%	202	6,598	-97.917%
2024-12-30	0.4200	0.4900	0.4200	0.4900	+6.522%	30	6,457	-97.959%
2024-12-27	0.4600	0.4600	0.4600	0.4600	+2.222%	2	6,437	-97.826%
2024-12-26	0.4200	0.4500	0.4200	0.4500	0.000%	16	6,437	-97.778%
2024-12-23	0.4700	0.4700	0.4500	0.4500	-8.163%	3	6,437	-97.778%
2024-12-20	0.5000	0.5000	0.4800	0.4900	0.000%	6,276	6,439	-97.959%
2024-12-19	0.4700	0.4900	0.4700	0.4900	0.000%	35	163	-97.959%
2024-12-18	0.5000	0.5000	0.4900	0.4900	+4.255%	11	128	-97.959%
2024-12-11	0.5000	0.5000	0.4400	0.4700	+2.174%	3	118	-97.872%
2024-12-10	0.4600	0.4600	0.4600	0.4600	+6.977%	10	118	-97.826%
2024-12-09	0.4200	0.4300	0.4200	0.4300	0.000%	2	108	-97.674%
2024-12-06	0.4200	0.4300	0.4200	0.4300	-8.511%	20	108	-97.674%
2024-12-05	0.4000	0.4700	0.4000	0.4700	+17.500%	47	98	-97.872%
2024-12-04	0.4000	0.4000	0.4000	0.4000	+14.286%	1	53	-97.500%
2024-12-03	0.3800	0.3800	0.3200	0.3500	+6.061%	4	53	-97.143%
2024-11-27	0.3300	0.3300	0.3300	0.3300	0.000%	2	51	-96.970%
2024-11-26	0.3400	0.3400	0.3300	0.3300	+26.923%	2	51	-96.970%
2024-11-25	0.2600	0.2600	0.2600	0.2600	-21.212%	4	52	-96.154%
2024-11-22	0.3300	0.3300	0.3300	0.3300	+6.452%	6	52	-96.970%
2024-11-08	0.2600	0.3100	0.2600	0.3100	-35.417%	6	52	-96.774%
2024-10-31	0.4800	0.4800	0.4800	0.4800	-12.727%	1	50	-97.917%
2024-10-29	0.5500	0.5500	0.5500	0.5500	+27.907%	2	49	-98.182%
2024-10-23	0.4000	0.4300	0.4000	0.4300	+19.444%	4	49	-97.674%
2024-10-22	0.3600	0.3600	0.3600	0.3600	-18.182%	10	49	-97.222%
2024-10-17	0.4500	0.4500	0.3900	0.4400	+12.821%	7	39	-97.727%
2024-10-15	0.3900	0.3900	0.3900	0.3900	-18.750%	1	39	-97.436%
2024-10-11	0.4500	0.5000	0.4500	0.4800	+6.667%	8	39	-97.917%
2024-10-03	0.4500	0.4500	0.4500	0.4500	+21.622%	1	35	-97.778%
2024-10-02	0.4500	0.4500	0.3700	0.3700	-7.500%	3	34	-97.297%
2024-10-01	0.2600	0.4000	0.2600	0.4000	+25.000%	8	31	-97.500%
2024-09-26	0.3200	0.3200	0.3200	0.3200	-17.949%	10	25	-96.875%
2024-09-23	0.4400	0.4400	0.3900	0.3900	-18.750%	4	15	-97.436%
2024-09-20	0.4800	0.4800	0.4800	0.4800	-18.644%	2	12	-97.917%
2024-09-19	0.5900	0.5900	0.5900	0.5900	+43.902%	1	11	-98.305%
2024-09-17	0.4100	0.4100	0.4100	0.4100	0.000%	10	10	-97.561%