Dark

INTC20270115P80
INTC Jan 15 2027 80.00 Put (INTC270115P00080000)
option OPRA

EOD

Jul 16, 2026

12.70+14.414%(+1.60)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	11.3700	12.7500	11.3700	12.7000	+14.414%	97	14,456	0.000%
2026-07-15	10.2500	11.8000	10.2500	11.1000	+9.901%	1,297	14,416	+14.414%
2026-07-14	10.1500	10.7500	10.0000	10.1000	-8.182%	216	14,096	+25.743%
2026-07-13	10.9000	11.1000	10.5400	11.0000	+12.245%	5,082	14,105	+15.455%
2026-07-10	10.4700	10.4700	9.7500	9.8000	-0.709%	225	10,615	+29.592%
2026-07-09	9.4300	10.0000	9.2500	9.8700	-3.425%	550	10,426	+28.673%
2026-07-08	10.6000	11.4000	10.2200	10.2200	-2.759%	2,141	9,898	+24.266%
2026-07-07	9.8000	10.8500	9.8000	10.5100	+24.822%	328	9,052	+20.837%
2026-07-06	8.8800	8.8800	8.2000	8.4200	-9.947%	41	8,872	+50.831%
2026-07-02	8.1000	9.4500	7.8000	9.3500	+18.205%	68	8,852	+35.829%
2026-07-01	7.2000	7.9500	7.0500	7.9100	+18.947%	268	8,852	+60.556%
2026-06-30	7.1000	7.1000	6.5000	6.6500	-11.921%	83	9,037	+90.977%
2026-06-29	8.2500	8.9200	7.5500	7.5500	-5.031%	151	9,050	+68.212%
2026-06-26	8.1500	8.5000	7.9200	7.9500	-0.625%	112	9,043	+59.748%
2026-06-25	8.5000	8.7000	7.7000	8.0000	+0.251%	157	9,074	+58.750%
2026-06-24	7.7000	8.2000	7.5000	7.9800	+1.013%	64	9,018	+59.148%
2026-06-23	8.1500	8.1500	7.4000	7.9000	+14.493%	49	9,015	+60.759%
2026-06-22	7.0000	7.2200	6.9000	6.9000	-7.008%	120	9,004	+84.058%
2026-06-18	7.4200	7.9000	7.3500	7.4200	-12.706%	769	9,064	+71.159%
2026-06-17	9.0000	9.0800	8.4300	8.5000	-7.609%	56	9,064	+49.412%
2026-06-16	8.1500	9.2000	8.1500	9.2000	+11.922%	130	9,064	+38.043%
2026-06-15	8.1000	8.3000	7.9000	8.2200	-6.908%	276	9,043	+54.501%
2026-06-12	9.2700	9.3500	8.7000	8.8300	-5.561%	635	9,262	+43.828%
2026-06-11	10.0500	10.5500	9.3500	9.3500	-15.000%	281	9,583	+35.829%
2026-06-10	11.0000	11.4000	10.6500	11.0000	-6.383%	250	9,543	+15.455%
2026-06-09	10.0000	12.2700	10.0000	11.7500	+12.333%	67	9,473	+8.085%
2026-06-08	10.0500	10.5800	10.0500	10.4600	-13.195%	213	9,462	+21.415%
2026-06-05	10.8500	12.1000	10.5000	12.0500	+27.513%	1,247	9,446	+5.394%
2026-06-04	10.1800	10.1800	9.3000	9.4500	-3.077%	82	8,807	+34.392%
2026-06-03	9.5600	10.0000	9.4000	9.7500	-7.932%	43	8,794	+30.256%
2026-06-02	11.1500	11.1500	10.5900	10.5900	+0.379%	52	8,776	+19.924%
2026-06-01	10.5500	11.0000	9.9500	10.5500	+17.222%	675	8,774	+20.379%
2026-05-29	8.0000	9.0600	7.6000	9.0000	+4.651%	386	8,342	+41.111%
2026-05-28	8.7500	8.7600	8.3500	8.6000	+1.176%	65	8,476	+47.674%
2026-05-27	8.9500	9.0300	8.5000	8.5000	+1.190%	93	8,431	+49.412%
2026-05-26	8.5100	8.5200	8.1000	8.4000	-2.326%	846	8,412	+51.190%
2026-05-22	8.5000	8.6700	8.1500	8.6000	-3.371%	164	7,639	+47.674%
2026-05-21	9.3000	9.3000	8.6000	8.9000	-4.301%	69	7,623	+42.697%
2026-05-20	9.0000	9.6000	8.8000	9.3000	-5.102%	117	7,623	+36.559%
2026-05-19	11.0000	11.5000	9.8000	9.8000	-10.256%	257	7,403	+29.592%
2026-05-18	10.1000	11.0500	10.1000	10.9200	+2.056%	91	7,403	+16.300%
2026-05-15	10.5000	11.3000	10.5000	10.7000	+9.631%	244	7,403	+18.692%
2026-05-14	9.2000	10.4600	9.2000	9.7600	+0.931%	447	7,351	+30.123%
2026-05-13	9.1700	10.1000	9.1600	9.6700	-2.814%	69	7,041	+31.334%
2026-05-12	9.4500	10.2500	9.4500	9.9500	+8.152%	349	7,041	+27.638%
2026-05-11	8.9000	9.4000	8.4000	9.2000	-2.439%	343	7,041	+38.043%
2026-05-08	10.0000	10.1000	9.0400	9.4300	-9.761%	5,400	6,648	+34.677%
2026-05-07	10.5500	10.6000	10.0500	10.4500	+1.951%	153	10,688	+21.531%
2026-05-06	10.7000	11.1000	10.2200	10.2500	-8.482%	289	10,646	+23.902%
2026-05-05	11.6000	11.6000	10.9500	11.2000	-13.178%	397	10,615	+13.393%
2026-05-04	12.7000	13.0000	12.6000	12.9000	+2.219%	2,079	10,503	-1.550%
2026-05-01	13.1500	13.1500	12.0500	12.6200	-5.113%	596	8,356	+0.634%
2026-04-30	13.4500	13.8000	13.2000	13.3000	-0.375%	213	8,356	-4.511%
2026-04-29	14.6000	14.6500	13.3500	13.3500	-11.648%	5,255	8,237	-4.869%
2026-04-28	16.5000	16.5000	15.1100	15.1100	-1.242%	94	3,889	-15.950%
2026-04-27	15.5000	16.0000	15.0500	15.3000	-5.730%	199	3,883	-16.993%
2026-04-24	16.0500	16.9900	14.4600	16.2300	-25.721%	1,929	3,796	-21.750%
2026-04-23	22.2000	22.2000	21.5000	21.8500	-5.000%	46	2,117	-41.876%
2026-04-22	21.9000	23.0000	21.9000	23.0000	+2.086%	41	2,075	-44.783%
2026-04-21	22.1000	22.5300	22.1000	22.5300	-0.749%	7	2,104	-43.631%
2026-04-20	21.7000	23.0000	21.7000	22.7000	+4.657%	86	2,104	-44.053%
2026-04-17	20.8000	21.8700	20.7900	21.6900	-1.766%	22	2,106	-41.448%
2026-04-16	22.0000	22.0800	21.8000	22.0800	-7.808%	45	2,095	-42.482%
2026-04-15	23.9500	23.9500	23.9500	23.9500	-0.622%	1	2,076	-46.973%
2026-04-14	24.0000	24.1000	23.8000	24.1000	+5.240%	19	2,075	-47.303%
2026-04-13	23.5300	23.5300	22.9000	22.9000	-6.607%	402	2,070	-44.541%
2026-04-10	24.6300	24.6300	24.0500	24.5200	-1.920%	7	1,893	-48.206%
2026-04-09	25.4500	25.8000	25.0000	25.0000	-5.838%	31	1,886	-49.200%
2026-04-08	27.0000	27.0000	26.5500	26.5500	-13.659%	51	1,867	-52.166%
2026-04-07	30.7500	30.7500	30.7500	30.7500	-4.056%	2	1,816	-58.699%
2026-04-06	31.7000	32.0500	31.7000	32.0500	-5.929%	5	1,814	-60.374%
2026-04-02	34.0700	34.0700	34.0700	34.0700	-1.532%	1	1,819	-62.724%
2026-03-25	35.1100	35.1100	34.3000	34.6000	-2.809%	5	1,819	-63.295%
2026-02-25	35.9600	35.9800	35.6000	35.6000	+0.310%	2,831	606	-64.326%
2026-02-18	35.7000	35.7000	35.4900	35.4900	+0.824%	4	606	-64.215%
2026-02-13	35.3000	35.3000	35.2000	35.2000	-1.124%	2	606	-63.920%
2026-02-12	34.5500	35.6000	34.5500	35.6000	+1.743%	601	606	-64.326%
2026-02-05	34.9900	34.9900	34.9900	34.9900	+1.715%	5	6	-63.704%
2026-02-04	34.4000	34.4500	34.4000	34.4000	-2.825%	6	6	-63.081%
2026-01-30	35.3000	35.4000	35.3000	35.4000	-1.939%	2	2	-64.124%
2026-01-23	36.1000	36.1000	36.1000	36.1000	0.000%	1	1	-64.820%