Dark

INTC20280121P100
INTC Jan 21 2028 100.00 Put (INTC280121P00100000)
option OPRA

EOD

Sep 1, 2026

29.80+0.168%(+0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	30.9200	30.9200	29.8000	29.8000	+0.168%	12	6,897	0.000%
2026-08-31	29.6500	30.0000	29.6500	29.7500	-1.163%	14	6,898	+0.168%
2026-08-28	29.3000	30.1500	29.3000	30.1000	-0.298%	52	6,890	-0.997%
2026-08-27	29.8500	30.1900	29.8500	30.1900	-4.913%	2	6,838	-1.292%
2026-08-25	31.3500	31.7800	31.3500	31.7500	-3.466%	113	6,838	-6.142%
2026-08-24	33.4500	33.4500	32.8900	32.8900	+4.413%	6	6,942	-9.395%
2026-08-21	31.3600	31.7000	31.3600	31.5000	+2.439%	13	6,938	-5.397%
2026-08-20	31.3800	31.3800	30.7500	30.7500	+0.655%	2,528	6,919	-3.089%
2026-08-19	31.4800	31.4800	30.5000	30.5500	+1.159%	2,616	6,344	-2.455%
2026-08-18	30.5000	30.6500	30.1500	30.2000	+5.853%	1,116	8,378	-1.325%
2026-08-17	29.5000	29.5000	28.2000	28.5300	-2.595%	238	7,282	+4.451%
2026-08-14	29.2200	30.0000	29.0000	29.2900	+1.349%	216	7,296	+1.741%
2026-08-13	28.8000	29.1300	28.8000	28.9000	-3.183%	173	7,083	+3.114%
2026-08-12	30.2000	30.7700	29.6000	29.8500	-6.043%	2,653	6,919	-0.168%
2026-08-11	32.6000	32.6000	31.6000	31.7700	-0.874%	2,984	4,806	-6.201%
2026-08-10	32.7000	32.7500	31.8000	32.0500	+0.188%	22	2,534	-7.020%
2026-08-07	33.0000	33.0000	31.9700	31.9900	-1.204%	8	2,521	-6.846%
2026-08-06	32.3800	32.3800	32.3800	32.3800	-0.369%	1	2,513	-7.968%
2026-08-05	33.0500	33.0500	32.5000	32.5000	-1.813%	11	2,512	-8.308%
2026-08-04	33.5000	33.5000	33.1000	33.1000	-5.103%	16	2,503	-9.970%
2026-08-03	35.8500	35.8500	34.8800	34.8800	-0.200%	2	2,517	-14.564%
2026-07-31	35.0000	35.0000	34.9500	34.9500	-9.737%	6	2,515	-14.735%
2026-07-29	39.1300	39.1300	38.7200	38.7200	+2.353%	16	2,519	-23.037%
2026-07-28	38.2700	38.6200	37.8300	37.8300	+7.228%	20	2,511	-21.227%
2026-07-27	35.2800	35.2800	35.2800	35.2800	-1.315%	1	2,509	-15.533%
2026-07-24	33.9000	35.7500	33.9000	35.7500	+3.175%	14	2,509	-16.643%
2026-07-23	34.5000	34.6600	34.2400	34.6500	+2.606%	17	2,514	-13.997%
2026-07-22	33.8000	33.8500	33.7700	33.7700	+0.716%	4	2,512	-11.756%
2026-07-21	34.1400	34.1400	33.5200	33.5300	-6.078%	23	2,509	-11.124%
2026-07-20	35.7000	35.7000	35.7000	35.7000	-1.599%	1	2,508	-16.527%
2026-07-17	36.6800	36.6800	36.0200	36.2800	+0.415%	5	2,507	-17.861%
2026-07-16	34.5200	36.1300	34.5200	36.1300	+6.078%	21	2,507	-17.520%
2026-07-15	32.9000	35.0900	32.9000	34.0600	+2.252%	24	2,501	-12.507%
2026-07-14	32.4000	33.3100	32.4000	33.3100	-1.216%	10	2,488	-10.537%
2026-07-13	33.4700	33.7200	33.0800	33.7200	+5.705%	1,044	2,456	-11.625%
2026-07-10	32.4000	32.5700	31.9000	31.9000	+0.981%	218	1,480	-6.583%
2026-07-09	31.0500	31.7900	31.0500	31.5900	-2.650%	26	1,273	-5.666%
2026-07-08	33.0000	33.9000	32.4500	32.4500	-0.460%	66	1,279	-8.166%
2026-07-07	32.0200	33.0000	32.0000	32.6000	+14.226%	26	1,273	-8.589%
2026-07-06	28.5400	28.5400	28.5400	28.5400	-6.884%	1	1,264	+4.415%
2026-07-02	28.2400	30.6500	28.2400	30.6500	+8.765%	84	1,249	-2.773%
2026-07-01	27.6000	28.2500	27.2500	28.1800	+8.761%	18	1,249	+5.749%
2026-06-30	26.7200	26.7200	25.4100	25.9100	-7.826%	10	1,240	+15.014%
2026-06-26	29.0000	29.1300	27.7000	28.1100	+1.188%	44	1,235	+6.012%
2026-06-25	28.1500	28.1500	27.7800	27.7800	-0.608%	8	1,223	+7.271%
2026-06-24	27.9000	28.1000	26.9000	27.9500	+7.915%	60	1,223	+6.619%
2026-06-22	26.9000	26.9000	25.8500	25.9000	-3.033%	17	1,206	+15.058%
2026-06-18	26.6100	27.7700	26.6000	26.7100	-8.496%	32	1,219	+11.569%
2026-06-16	28.2200	29.5000	28.2200	29.1900	+5.761%	162	1,219	+2.090%
2026-06-15	27.7800	27.9200	27.6000	27.6000	-4.828%	151	1,356	+7.971%
2026-06-12	29.0000	29.0000	29.0000	29.0000	-3.333%	10	1,226	+2.759%
2026-06-11	30.0000	31.2600	29.7200	30.0000	-5.363%	27	1,216	-0.667%
2026-06-10	31.2700	31.7000	31.2700	31.7000	+1.766%	22	1,213	-5.994%
2026-06-09	30.3200	33.2200	30.3200	31.1500	+2.467%	21	1,211	-4.334%
2026-06-08	30.9000	31.2500	30.2600	30.4000	-7.879%	346	1,214	-1.974%
2026-06-05	31.4500	33.3300	31.4500	33.0000	+10.553%	602	1,161	-9.697%
2026-06-04	30.5900	30.8000	29.8500	29.8500	-0.434%	5	1,039	-0.168%
2026-06-03	29.4100	30.0000	29.4100	29.9800	-4.217%	13	1,039	-0.600%
2026-06-02	32.0000	32.0000	31.3000	31.3000	+0.968%	21	1,027	-4.792%
2026-06-01	31.0000	31.0000	31.0000	31.0000	+9.541%	1	1,038	-3.871%
2026-05-29	26.4000	28.4000	26.4000	28.3000	+5.126%	128	1,038	+5.300%
2026-05-28	27.5000	27.5000	26.2500	26.9200	-1.572%	21	971	+10.698%
2026-05-27	27.7800	27.7800	27.3500	27.3500	+2.434%	11	953	+8.958%
2026-05-26	26.5000	27.3500	26.5000	26.7000	-2.018%	250	954	+11.610%
2026-05-22	27.0000	27.3500	27.0000	27.2500	-4.049%	21	709	+9.358%
2026-05-21	27.7700	28.4000	27.7700	28.4000	-0.699%	3	698	+4.930%
2026-05-20	27.9000	28.6000	27.3300	28.6000	-2.222%	51	698	+4.196%
2026-05-19	29.3500	29.4000	29.1500	29.2500	-2.759%	142	596	+1.880%
2026-05-18	29.1000	30.0800	29.1000	30.0800	-1.860%	3	596	-0.931%
2026-05-15	30.7500	30.9500	30.2500	30.6500	+4.822%	13	596	-2.773%
2026-05-14	30.0000	30.3000	28.5000	29.2400	+4.057%	36	599	+1.915%
2026-05-13	28.7100	28.7100	28.1000	28.1000	-4.907%	29	613	+6.050%
2026-05-12	27.6700	29.5500	27.6700	29.5500	+8.640%	10	613	+0.846%
2026-05-11	26.5000	27.2600	26.5000	27.2000	-2.857%	47	613	+9.559%
2026-05-08	29.0000	29.0000	25.9000	28.0000	-3.282%	132	568	+6.429%
2026-05-07	29.0000	29.0000	28.7000	28.9500	+0.173%	19	511	+2.936%
2026-05-06	30.0000	30.0500	28.7000	28.9000	-3.344%	64	503	+3.114%
2026-05-05	30.5000	31.1500	29.4000	29.9000	-7.172%	137	486	-0.334%
2026-05-04	31.6000	32.3600	31.6000	32.2100	+2.222%	354	471	-7.482%
2026-05-01	32.1500	32.1500	31.3500	31.5100	-3.786%	179	566	-5.427%
2026-04-30	29.5800	33.2000	29.5800	32.7500	+0.153%	42	566	-9.008%
2026-04-29	34.0000	34.0000	32.5000	32.7000	-7.887%	488	543	-8.869%
2026-04-28	36.0400	36.0400	35.4000	35.5000	-0.699%	3	66	-16.056%
2026-04-27	35.0200	35.7500	35.0200	35.7500	-2.322%	51	63	-16.643%
2026-04-24	35.2800	36.7700	35.2800	36.6000	-13.002%	19	21	-18.579%
2026-04-23	41.6500	42.3000	41.6500	42.0700	+0.262%	10	8	-29.166%
2026-04-21	41.9600	41.9600	41.9600	41.9600	-0.214%	1	5	-28.980%
2026-04-20	42.0500	42.0500	42.0500	42.0500	-0.119%	4	5	-29.132%
2026-04-17	42.1000	42.1000	42.1000	42.1000	0.000%	2	2	-29.216%