Dark

INTC20280121P13
INTC Jan 21 2028 13.00 Put (INTC280121P00013000)
option OPRA

EOD

Jul 16, 2026

0.3800+2.703%(+0.0100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3700	0.3800	0.3400	0.3800	+2.703%	32	4,430	0.000%
2026-07-15	0.4000	0.4000	0.3300	0.3700	+12.121%	199	4,457	+2.703%
2026-07-14	0.3500	0.3500	0.3300	0.3300	-5.714%	9	4,498	+15.152%
2026-07-13	0.3700	0.4000	0.3500	0.3500	-2.778%	280	4,502	+8.571%
2026-07-10	0.3700	0.3700	0.3600	0.3600	-5.263%	9	4,506	+5.556%
2026-07-09	0.3800	0.3800	0.3600	0.3800	-5.000%	11	4,510	0.000%
2026-07-08	2.4000	2.4000	0.4000	0.4000	-9.091%	3	4,509	-5.000%
2026-07-07	0.3800	0.4600	0.3800	0.4400	+15.789%	154	4,511	-13.636%
2026-07-06	0.3700	0.3900	0.3500	0.3800	0.000%	66	4,438	0.000%
2026-07-02	0.3600	0.3900	0.3500	0.3800	+5.556%	42	4,380	0.000%
2026-07-01	0.3500	0.3600	0.3500	0.3600	+12.500%	7	4,380	+5.556%
2026-06-30	0.3600	0.3600	0.2700	0.3200	-15.789%	62	4,378	+18.750%
2026-06-29	0.4200	0.4200	0.3800	0.3800	+2.703%	3	4,409	0.000%
2026-06-26	0.4000	0.4000	0.3700	0.3700	-2.632%	11	4,407	+2.703%
2026-06-25	0.3900	0.3900	0.3800	0.3800	0.000%	132	4,397	0.000%
2026-06-24	0.4000	0.4000	0.3500	0.3800	-2.564%	44	4,508	0.000%
2026-06-23	0.3200	0.3900	0.3100	0.3900	+34.483%	61	4,500	-2.564%
2026-06-22	0.3100	0.3100	0.2900	0.2900	-6.452%	10	4,464	+31.034%
2026-06-18	0.3300	0.3500	0.3100	0.3100	-13.889%	285	4,237	+22.581%
2026-06-16	0.3100	0.3600	0.3100	0.3600	+20.000%	5	4,237	+5.556%
2026-06-10	0.3300	0.3600	0.2700	0.3000	-6.250%	16	4,232	+26.667%
2026-06-09	0.3000	0.3300	0.2800	0.3200	+6.667%	36	4,232	+18.750%
2026-06-08	0.3200	0.3200	0.3000	0.3000	-14.286%	22	4,231	+26.667%
2026-06-05	0.2700	0.3800	0.2700	0.3500	+20.690%	40	4,231	+8.571%
2026-06-04	0.2900	0.2900	0.2900	0.2900	0.000%	1	4,230	+31.034%
2026-06-03	0.2700	0.2900	0.2700	0.2900	+3.571%	6	4,230	+31.034%
2026-06-02	0.2800	0.2800	0.2800	0.2800	0.000%	1	4,234	+35.714%
2026-06-01	0.3000	0.3000	0.2800	0.2800	+12.000%	9	4,234	+35.714%
2026-05-29	0.2400	0.2600	0.2400	0.2500	-7.407%	3	4,227	+52.000%
2026-05-28	0.2200	0.2700	0.2200	0.2700	-10.000%	7	4,227	+40.741%
2026-05-27	0.2800	0.3000	0.2800	0.3000	+15.385%	51	4,224	+26.667%
2026-05-26	0.2600	0.2600	0.2600	0.2600	-25.714%	20	4,223	+46.154%
2026-05-22	0.2800	0.3500	0.2500	0.3500	+45.833%	15	4,223	+8.571%
2026-05-21	0.2500	0.2500	0.2400	0.2400	-11.111%	40	4,229	+58.333%
2026-05-20	0.2600	0.2800	0.2600	0.2700	-6.897%	12	4,229	+40.741%
2026-05-19	0.3100	0.3100	0.2400	0.2900	+3.571%	106	4,210	+31.034%
2026-05-18	0.3100	0.3100	0.2800	0.2800	-6.667%	20	4,210	+35.714%
2026-05-15	0.3100	0.3700	0.3000	0.3000	-9.091%	20	4,210	+26.667%
2026-05-13	0.3000	0.3500	0.3000	0.3300	+6.452%	5	4,212	+15.152%
2026-05-12	0.3000	0.3700	0.3000	0.3100	-6.061%	164	4,212	+22.581%
2026-05-11	0.3600	0.4300	0.3000	0.3300	-5.714%	270	4,212	+15.152%
2026-05-08	0.3500	0.3900	0.3200	0.3500	0.000%	103	3,904	+8.571%
2026-05-07	0.3500	0.3700	0.3000	0.3500	+12.903%	31	3,825	+8.571%
2026-05-06	0.3300	0.3300	0.3100	0.3100	-6.061%	24	3,807	+22.581%
2026-05-05	0.2800	0.3500	0.2400	0.3300	+10.000%	79	3,791	+15.152%
2026-05-04	0.2800	0.3000	0.2500	0.3000	+7.143%	38	3,759	+26.667%
2026-05-01	0.2200	0.2800	0.2200	0.2800	+12.000%	16	3,728	+35.714%
2026-04-30	0.2300	0.3300	0.1800	0.2500	+13.636%	23	3,728	+52.000%
2026-04-29	0.2400	0.2500	0.2000	0.2200	-21.429%	18	3,725	+72.727%
2026-04-28	0.3000	0.3000	0.2800	0.2800	-3.448%	51	3,724	+35.714%
2026-04-27	0.3000	0.3200	0.2800	0.2900	-9.375%	12	3,774	+31.034%
2026-04-24	0.3500	0.3500	0.2700	0.3200	-25.581%	141	3,780	+18.750%
2026-04-23	0.4300	0.4300	0.4300	0.4300	-4.444%	6	3,759	-11.628%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+12.500%	1	3,756	-15.556%
2026-04-20	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,756	-5.000%
2026-04-17	0.4000	0.4300	0.3900	0.3900	0.000%	14	3,756	-2.564%
2026-04-16	0.4300	0.4300	0.3800	0.3900	-9.302%	62	3,746	-2.564%
2026-04-14	0.5100	0.5100	0.4300	0.4300	-10.417%	65	3,715	-11.628%
2026-04-13	0.4700	0.4800	0.4700	0.4800	+4.348%	23	3,650	-20.833%
2026-04-10	0.4900	0.4900	0.4500	0.4600	-2.128%	21	3,650	-17.391%
2026-04-09	0.5000	0.5000	0.4700	0.4700	+2.174%	3	3,634	-19.149%
2026-04-08	0.5300	0.5300	0.4500	0.4600	-26.984%	144	3,635	-17.391%
2026-04-07	0.6300	0.6300	0.6300	0.6300	+14.545%	50	3,673	-39.683%
2026-04-06	0.5900	0.5900	0.5500	0.5500	0.000%	51	3,623	-30.909%
2026-04-02	0.6000	0.6000	0.5100	0.5500	-12.698%	340	3,672	-30.909%
2026-04-01	0.6800	0.6900	0.6300	0.6300	-8.696%	200	3,672	-39.683%
2026-03-31	0.7900	0.7900	0.6800	0.6900	-4.167%	125	3,722	-44.928%
2026-03-30	0.6800	0.7200	0.6800	0.7200	+2.857%	346	3,597	-47.222%
2026-03-27	0.6500	0.7000	0.6500	0.7000	+9.375%	51	3,306	-45.714%
2026-03-26	0.6100	0.6400	0.6100	0.6400	+10.345%	100	3,256	-40.625%
2026-03-25	0.1200	0.5800	0.1200	0.5800	-7.937%	861	3,206	-34.483%
2026-03-24	0.5900	0.6300	0.5800	0.6300	-8.696%	300	2,745	-39.683%
2026-03-23	0.6000	0.6900	0.6000	0.6900	+6.154%	200	2,845	-44.928%
2026-03-20	0.6100	0.6500	0.6100	0.6500	-1.515%	250	2,745	-41.538%
2026-03-19	0.6500	0.6700	0.6400	0.6600	+1.538%	400	2,645	-42.424%
2026-03-18	0.6200	0.6500	0.6100	0.6500	-1.515%	200	2,545	-41.538%
2026-03-17	0.6500	0.6600	0.6500	0.6600	+24.528%	100	2,545	-42.424%
2026-03-16	0.5500	0.5800	0.5300	0.5300	-20.896%	101	2,445	-28.302%
2026-03-13	0.5700	0.6700	0.5500	0.6700	+11.667%	700	2,545	-43.284%
2026-03-12	0.5800	0.6500	0.5800	0.6000	+5.263%	107	2,295	-36.667%
2026-03-11	0.5700	0.5700	0.5700	0.5700	-6.557%	50	2,189	-33.333%
2026-03-10	0.6600	0.6700	0.5600	0.6100	0.000%	1,785	2,189	-37.705%
2026-03-09	0.5800	0.6100	0.5800	0.6100	+8.929%	152	1,454	-37.705%
2026-03-06	0.5700	0.5800	0.5500	0.5600	-1.754%	200	1,312	-32.143%
2026-03-05	0.4500	0.5700	0.4500	0.5700	0.000%	56	1,512	-33.333%
2026-03-04	0.4500	0.5900	0.4500	0.5700	-3.390%	275	1,456	-33.333%
2026-03-03	0.6100	0.6300	0.1000	0.5900	+7.273%	251	1,206	-35.593%
2026-03-02	0.5400	0.5500	0.5400	0.5500	-3.509%	32	1,311	-30.909%
2026-02-27	0.5100	0.6100	0.5100	0.5700	+5.556%	180	1,309	-33.333%
2026-02-26	0.5400	0.5400	0.5400	0.5400	+1.887%	50	1,279	-29.630%
2026-02-25	0.5500	0.5500	0.5100	0.5300	+1.923%	52	1,178	-28.302%
2026-02-24	0.5000	0.5300	0.4500	0.5200	-14.754%	151	1,178	-26.923%
2026-02-23	0.5800	0.6100	0.5500	0.6100	+24.490%	216	1,327	-37.705%
2026-02-20	0.6000	0.6000	0.4200	0.4900	-9.259%	150	1,112	-22.449%
2026-02-18	0.6000	0.6000	0.5200	0.5400	+3.846%	205	1,162	-29.630%
2026-02-17	0.5100	0.5200	0.5000	0.5200	0.000%	100	1,162	-26.923%
2026-02-13	0.4800	0.5300	0.4800	0.5200	-13.333%	119	1,143	-26.923%
2026-02-12	0.5100	0.6000	0.5100	0.6000	+17.647%	100	1,143	-36.667%
2026-02-11	0.5100	0.5100	0.5100	0.5100	0.000%	50	1,143	-25.490%
2026-02-10	0.5100	0.5100	0.5100	0.5100	+27.500%	15	1,093	-25.490%
2026-02-09	0.5300	0.5300	0.4000	0.4000	-24.528%	6	1,078	-5.000%
2026-02-06	0.5500	0.5500	0.2100	0.5300	+12.766%	31	1,073	-28.302%
2026-02-04	0.4700	0.4700	0.4700	0.4700	-4.082%	50	1,055	-19.149%
2026-02-03	0.4600	0.4900	0.4600	0.4900	+16.667%	52	1,105	-22.449%
2026-01-29	0.4500	0.4600	0.4200	0.4200	-12.500%	53	1,055	-9.524%
2026-01-28	0.4800	0.4800	0.4800	0.4800	-5.882%	1	1,106	-20.833%
2026-01-26	0.4500	0.5100	0.4500	0.5100	+15.909%	9	1,107	-25.490%
2026-01-23	0.4800	0.5200	0.3900	0.4400	-13.725%	665	1,100	-13.636%
2026-01-22	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,290	-25.490%
2026-01-21	0.4400	0.5100	0.4200	0.4800	-9.434%	120	1,289	-20.833%
2026-01-20	0.5000	0.6400	0.5000	0.5300	+6.000%	101	1,284	-28.302%
2026-01-16	0.4400	0.6000	0.4400	0.5000	-3.846%	461	1,172	-24.000%
2026-01-15	0.6000	0.6000	0.4700	0.5200	-7.143%	253	1,172	-26.923%
2026-01-14	0.5300	0.6400	0.5200	0.5600	+3.704%	254	1,222	-32.143%
2026-01-13	0.5700	0.6400	0.5400	0.5400	+8.000%	250	1,172	-29.630%
2026-01-12	0.5000	0.5000	0.5000	0.5000	+2.041%	3	1,022	-24.000%
2026-01-09	0.5800	0.6000	0.4900	0.4900	-16.949%	114	1,022	-22.449%
2026-01-08	0.5700	0.5900	0.5700	0.5900	0.000%	6	1,018	-35.593%
2026-01-07	0.6200	0.6400	0.5400	0.5900	-1.667%	196	1,012	-35.593%
2026-01-06	0.6200	0.6200	0.6000	0.6000	-3.226%	160	915	-36.667%
2026-01-05	0.5100	0.6200	0.5100	0.6200	+5.085%	217	865	-38.710%
2026-01-02	0.5900	0.5900	0.5900	0.5900	-3.279%	50	654	-35.593%
2025-12-31	0.6000	0.6100	0.6000	0.6100	-1.613%	51	653	-37.705%
2025-12-30	0.6100	0.6200	0.5700	0.6200	-1.587%	62	653	-38.710%
2025-12-26	0.6000	0.6300	0.6000	0.6300	-3.077%	16	614	-39.683%
2025-12-24	0.6500	0.6500	0.6500	0.6500	+4.839%	1	615	-41.538%
2025-12-23	0.8100	0.8100	0.6000	0.6200	-16.216%	153	615	-38.710%
2025-12-22	0.7400	0.7400	0.7400	0.7400	-1.333%	50	768	-48.649%
2025-12-19	0.7300	0.7500	0.7300	0.7500	+17.188%	200	718	-49.333%
2025-12-18	0.6400	0.6400	0.6400	0.6400	-8.571%	10	568	-40.625%
2025-12-17	0.7200	0.7400	0.7000	0.7000	+4.478%	32	568	-45.714%
2025-12-16	0.6400	0.6700	0.6400	0.6700	0.000%	58	562	-43.284%
2025-12-15	0.7000	0.7000	0.6000	0.6700	+6.349%	116	557	-43.284%
2025-12-12	0.6900	0.7000	0.5800	0.6300	+3.279%	517	564	-39.683%
2025-12-10	0.6100	0.6400	0.6100	0.6100	+8.929%	115	320	-37.705%
2025-12-09	0.5700	0.6000	0.5600	0.5600	0.000%	102	298	-32.143%
2025-12-08	0.5500	0.6000	0.5400	0.5600	0.000%	216	296	-32.143%
2025-12-05	0.5500	0.5600	0.5500	0.5600	-6.667%	6	136	-32.143%
2025-12-04	0.4600	0.6100	0.4600	0.6000	0.000%	12	140	-36.667%
2025-12-03	0.6100	0.6100	0.6000	0.6000	-1.639%	10	140	-36.667%
2025-12-02	0.6100	0.6100	0.6100	0.6100	+10.909%	10	135	-37.705%
2025-12-01	0.5100	0.5700	0.5100	0.5500	-14.063%	10	125	-30.909%
2025-11-26	0.6400	0.6400	0.6400	0.6400	-20.000%	2	122	-40.625%
2025-11-25	0.7400	0.8000	0.7000	0.8000	+31.148%	8	122	-52.500%
2025-11-24	0.6100	0.6100	0.6100	0.6100	-19.737%	2	118	-37.705%
2025-11-20	0.7300	0.7600	0.7300	0.7600	+43.396%	31	118	-50.000%
2025-11-19	0.5300	0.5300	0.5300	0.5300	-20.896%	1	147	-28.302%
2025-11-18	0.6700	0.6700	0.6700	0.6700	-20.238%	2	147	-43.284%
2025-11-13	0.8400	0.8400	0.8400	0.8400	+31.250%	10	145	-54.762%
2025-11-12	0.6900	0.6900	0.6400	0.6400	-9.859%	2	145	-40.625%
2025-11-11	0.7100	0.7100	0.7100	0.7100	+1.429%	40	104	-46.479%
2025-11-05	0.7000	0.7000	0.7000	0.7000	+9.375%	2	104	-45.714%
2025-11-03	0.6400	0.6400	0.6400	0.6400	-5.882%	1	103	-40.625%
2025-10-31	0.6500	0.6800	0.6500	0.6800	+3.030%	2	103	-44.118%
2025-10-28	0.6300	0.6600	0.6300	0.6600	-2.941%	9	104	-42.424%
2025-10-27	0.6800	0.6800	0.6800	0.6800	+15.254%	1	94	-44.118%
2025-10-24	0.5500	0.5900	0.5500	0.5900	-32.955%	5	94	-35.593%
2025-10-22	0.8800	0.8800	0.8800	0.8800	+25.714%	1	89	-56.818%
2025-10-20	0.7600	0.7600	0.6400	0.7000	-10.256%	5	89	-45.714%
2025-10-17	0.7800	0.7800	0.7800	0.7800	+11.429%	25	89	-51.282%
2025-10-15	0.7000	0.7000	0.7000	0.7000	+34.615%	1	74	-45.714%
2025-10-09	0.5200	0.5200	0.5200	0.5200	-21.212%	1	73	-26.923%
2025-10-07	0.6600	0.6600	0.6600	0.6600	+34.694%	1	73	-42.424%
2025-10-06	0.4900	0.4900	0.4900	0.4900	-28.986%	9	74	-22.449%
2025-10-03	0.5100	0.6900	0.5100	0.6900	+38.000%	43	74	-44.928%
2025-10-01	0.5800	0.5800	0.5000	0.5000	-1.961%	2	64	-24.000%
2025-09-30	0.5500	0.5500	0.5100	0.5100	-5.556%	4	64	-25.490%
2025-09-29	0.5500	0.5500	0.5400	0.5400	+8.000%	5	62	-29.630%
2025-09-26	0.5000	0.5000	0.5000	0.5000	-18.033%	10	57	-24.000%
2025-09-25	0.6300	0.6300	0.6100	0.6100	+10.909%	10	57	-37.705%
2025-09-24	0.5500	0.5500	0.5500	0.5500	+30.952%	1	51	-30.909%
2025-09-23	0.4200	0.4200	0.4200	0.4200	-35.385%	1	50	-9.524%
2025-09-22	0.6700	0.6700	0.5600	0.6500	+18.182%	35	49	-41.538%
2025-09-19	0.6700	0.6700	0.5500	0.5500	-5.172%	5	21	-30.909%
2025-09-18	0.5000	0.5800	0.5000	0.5800	-42.574%	16	16	-34.483%
2025-09-15	1.0300	1.0300	1.0100	1.0100	0.000%	2	1	-62.376%