Dark

INTC20280121P15
INTC Jan 21 2028 15.00 Put (INTC280121P00015000)
option OPRA

EOD

Jul 16, 2026

0.5300+3.922%(+0.0200)550

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5400	0.5400	0.5300	0.5300	+3.922%	550	2,656	0.000%
2026-07-15	0.5000	0.5100	0.5000	0.5100	+2.000%	86	2,156	+3.922%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,102	+6.000%
2026-06-23	0.4500	0.4500	0.4500	0.4500	0.000%	50	2,102	+17.778%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+7.143%	1	2,101	+17.778%
2026-06-12	0.4200	0.4200	0.4200	0.4200	-6.667%	60	2,101	+26.190%
2026-06-10	0.4500	0.4500	0.4500	0.4500	+4.651%	80	2,101	+17.778%
2026-06-01	0.4300	0.4300	0.4300	0.4300	+26.471%	1	2,101	+23.256%
2026-05-28	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,101	+55.882%
2026-05-27	0.3500	0.3500	0.3500	0.3500	-20.455%	1	2,101	+51.429%
2026-05-26	0.4400	0.4400	0.4400	0.4400	+18.919%	1	2,101	+20.455%
2026-05-22	0.3000	0.3700	0.3000	0.3700	+15.625%	51	2,101	+43.243%
2026-05-21	0.3200	0.3200	0.3200	0.3200	+3.226%	1	2,101	+65.625%
2026-05-20	0.3100	0.3100	0.3100	0.3100	-22.500%	1	2,101	+70.968%
2026-05-19	0.3300	0.4000	0.3300	0.4000	-2.439%	5	2,101	+32.500%
2026-05-15	0.4100	0.4100	0.4100	0.4100	-14.583%	1	2,101	+29.268%
2026-05-13	0.4800	0.4800	0.4800	0.4800	+6.667%	1	2,102	+10.417%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-15.094%	1	2,102	+17.778%
2026-05-08	0.5300	0.5300	0.5300	0.5300	+8.163%	1	2,102	0.000%
2026-05-07	0.4800	0.4900	0.4800	0.4900	+22.500%	25	2,101	+8.163%
2026-05-06	0.4300	0.4300	0.4000	0.4000	+2.564%	121	2,096	+32.500%
2026-05-05	0.3700	0.3900	0.3700	0.3900	-4.878%	25	2,077	+35.897%
2026-05-04	0.3900	0.4200	0.3900	0.4100	+7.895%	6	2,077	+29.268%
2026-05-01	0.7600	0.7600	0.3200	0.3800	+31.034%	5	2,084	+39.474%
2026-04-30	0.2900	0.4200	0.2900	0.2900	-12.121%	14	2,084	+82.759%
2026-04-29	0.3000	0.3400	0.3000	0.3300	-8.333%	38	2,085	+60.606%
2026-04-28	0.4200	0.4300	0.3600	0.3600	-12.195%	217	2,066	+47.222%
2026-04-27	0.3900	0.4700	0.3300	0.4100	-14.583%	112	2,066	+29.268%
2026-04-24	0.5700	0.5700	0.4500	0.4800	-27.273%	7	2,066	+10.417%
2026-04-23	0.6400	0.6700	0.6400	0.6600	+4.762%	4	2,066	-19.697%
2026-04-22	0.6700	0.6800	0.5500	0.6300	+5.000%	17	2,066	-15.873%
2026-04-21	0.6400	0.6500	0.6000	0.6000	-6.250%	6	2,069	-11.667%
2026-04-20	0.6400	0.6400	0.6400	0.6400	+8.475%	1	2,068	-17.188%
2026-04-17	0.5500	0.6000	0.5500	0.5900	+3.509%	106	2,068	-10.169%
2026-04-16	0.6200	0.6200	0.5600	0.5700	-19.718%	406	2,067	-7.018%
2026-04-15	0.7100	0.7100	0.7100	0.7100	+1.429%	1	2,166	-25.352%
2026-04-14	0.7000	0.7000	0.7000	0.7000	+20.690%	10	2,166	-24.286%
2026-04-10	0.5800	0.5800	0.5800	0.5800	-13.433%	1	2,166	-8.621%
2026-04-09	0.8000	0.8000	0.6700	0.6700	-2.899%	6	2,166	-20.896%
2026-04-08	0.7000	0.7200	0.6600	0.6900	-21.591%	17	2,166	-23.188%
2026-04-07	0.8800	0.8800	0.8800	0.8800	+8.642%	1	2,159	-39.773%
2026-04-06	0.8100	0.8100	0.8100	0.8100	-2.410%	200	2,158	-34.568%
2026-04-01	0.8200	0.8300	0.8200	0.8300	-9.783%	251	1,958	-36.145%
2026-03-31	0.9600	0.9700	0.9100	0.9200	-5.155%	61	1,707	-42.391%
2026-03-30	0.9700	0.9700	0.9700	0.9700	+6.593%	1	1,678	-45.361%
2026-03-27	0.9100	0.9100	0.9100	0.9100	-12.500%	3	1,678	-41.758%
2026-03-26	1.0400	1.0400	1.0400	1.0400	+30.000%	10	1,681	-49.038%
2026-03-25	0.8300	0.8600	0.8000	0.8000	-13.043%	122	1,671	-33.750%
2026-03-23	0.9000	0.9500	0.9000	0.9200	-1.075%	72	1,730	-42.391%
2026-03-20	0.8600	0.9300	0.8300	0.9300	+3.333%	4	1,740	-43.011%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-6.250%	1	1,741	-41.111%
2026-03-17	0.9300	0.9600	0.9300	0.9600	+12.941%	3	1,742	-44.792%
2026-03-16	0.5400	0.8700	0.5400	0.8500	+7.595%	130	1,742	-37.647%
2026-03-12	0.8900	0.9000	0.7900	0.7900	+1.282%	5	1,742	-32.911%
2026-03-11	0.8100	0.8300	0.7500	0.7800	-9.302%	411	1,738	-32.051%
2026-03-06	0.8500	0.8600	0.8500	0.8600	+7.500%	2	1,713	-38.372%
2026-03-05	0.6500	0.8000	0.6500	0.8000	-3.614%	105	1,714	-33.750%
2026-03-04	0.8100	0.8300	0.8100	0.8300	+418.750%	101	1,695	-36.145%
2026-03-03	0.6000	0.6500	0.1600	0.1600	-80.952%	10	1,695	+231.250%
2026-02-26	0.8300	0.8400	0.7700	0.8400	+7.692%	14	1,705	-36.905%
2026-02-24	0.7800	0.7800	0.7800	0.7800	-7.143%	16	1,713	-32.051%
2026-02-23	0.8400	0.8400	0.8000	0.8400	+9.091%	12	1,699	-36.905%
2026-02-20	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,693	-31.169%
2026-02-19	0.8000	0.8300	0.7800	0.8000	-2.439%	48	1,692	-33.750%
2026-02-18	0.7700	0.8200	0.7600	0.8200	+1.235%	19	1,657	-35.366%
2026-02-17	0.7200	0.8100	0.7200	0.8100	+5.195%	31	1,648	-34.568%
2026-02-13	0.7100	0.7700	0.7100	0.7700	+1.316%	2	1,679	-31.169%
2026-02-12	0.7200	0.7600	0.7200	0.7600	+1.333%	2	1,679	-30.263%
2026-02-11	0.7500	0.7500	0.7100	0.7500	0.000%	3	1,680	-29.333%
2026-02-10	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,678	-29.333%
2026-02-05	0.7500	0.7500	0.7500	0.7500	0.000%	31	1,675	-29.333%
2026-02-04	0.7800	0.7800	0.7500	0.7500	+2.740%	2	1,706	-29.333%
2026-02-03	0.7300	0.7300	0.7300	0.7300	+5.797%	2	1,707	-27.397%
2026-01-28	0.7500	0.7500	0.6900	0.6900	-11.538%	6	1,707	-23.188%
2026-01-27	0.7800	0.7800	0.7800	0.7800	+4.000%	1	1,707	-32.051%
2026-01-26	0.7500	0.7800	0.7200	0.7500	+10.294%	46	1,707	-29.333%
2026-01-23	0.7500	0.7500	0.6600	0.6800	+3.030%	166	1,705	-22.059%
2026-01-22	0.7200	0.7200	0.6600	0.6600	-1.493%	3	1,719	-19.697%
2026-01-21	0.7000	0.7400	0.6600	0.6700	-5.634%	92	1,721	-20.896%
2026-01-20	0.7300	0.7300	0.7100	0.7100	+2.899%	2	1,718	-25.352%
2026-01-16	0.6500	0.7500	0.6500	0.6900	-10.390%	8	1,713	-23.188%
2026-01-15	0.7200	0.7700	0.7200	0.7700	-3.750%	5	1,713	-31.169%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-4.762%	2	1,712	-33.750%
2026-01-13	0.7900	0.8400	0.7600	0.8400	0.000%	23	1,712	-36.905%
2026-01-12	0.8200	0.8400	0.8200	0.8400	+9.091%	2	1,709	-36.905%
2026-01-09	0.8200	0.8200	0.7700	0.7700	-12.500%	12	1,709	-31.169%
2026-01-08	0.8700	0.8800	0.8700	0.8800	+3.529%	110	1,702	-39.773%
2026-01-07	0.8000	0.8600	0.8000	0.8500	-5.556%	221	1,702	-37.647%
2026-01-06	0.9000	0.9000	0.9000	0.9000	-3.226%	30	1,703	-41.111%
2026-01-05	0.9300	0.9300	0.9300	0.9300	+4.494%	1	1,697	-43.011%
2025-12-31	0.9200	0.9200	0.8900	0.8900	-5.319%	6	1,697	-40.449%
2025-12-26	0.9400	0.9400	0.9400	0.9400	-6.000%	3	1,697	-43.617%
2025-12-24	1.0200	1.0200	1.0000	1.0000	+6.383%	11	1,686	-47.000%
2025-12-23	1.1900	1.1900	0.9400	0.9400	-4.082%	58	1,686	-43.617%
2025-12-22	0.9900	0.9900	0.9800	0.9800	-4.854%	23	1,659	-45.918%
2025-12-19	1.0300	1.0300	1.0100	1.0300	+9.574%	3	1,647	-48.544%
2025-12-16	0.9400	0.9400	0.9400	0.9400	-1.053%	2	1,647	-43.617%
2025-12-12	0.9300	1.0000	0.9200	0.9500	+2.151%	6	1,647	-44.211%
2025-12-11	0.9800	0.9800	0.9300	0.9300	+1.087%	4	1,648	-43.011%
2025-12-10	0.9300	0.9500	0.9000	0.9200	+13.580%	6	1,650	-42.391%
2025-12-09	0.8100	0.8100	0.8100	0.8100	-3.571%	2	1,653	-34.568%
2025-12-08	0.8400	0.8400	0.8400	0.8400	-3.448%	1	1,651	-36.905%
2025-12-04	0.8600	0.8700	0.8400	0.8700	+10.127%	6	1,651	-39.080%
2025-12-03	0.8300	0.8300	0.7900	0.7900	-10.227%	3	1,645	-32.911%
2025-12-02	0.8200	0.8800	0.7900	0.8800	-2.222%	18	1,642	-39.773%
2025-12-01	0.9000	0.9000	0.9000	0.9000	+8.434%	1	1,658	-41.111%
2025-11-28	0.8700	0.8700	0.8300	0.8300	-22.430%	11	1,658	-36.145%
2025-11-25	1.0900	1.0900	1.0700	1.0700	+4.902%	3	1,658	-50.467%
2025-11-24	1.0200	1.0400	1.0200	1.0200	-0.971%	10	1,658	-48.039%
2025-11-21	1.0400	1.1200	1.0300	1.0300	-14.167%	3	1,652	-48.544%
2025-11-20	1.1200	1.2000	1.1100	1.2000	+11.111%	35	1,653	-55.833%
2025-11-19	1.1200	1.1200	1.0600	1.0800	-1.818%	102	1,654	-50.926%
2025-11-18	1.1200	1.1500	1.1000	1.1000	+2.804%	4	1,754	-51.818%
2025-11-17	1.0500	1.0700	1.0500	1.0700	+3.883%	20	1,753	-50.467%
2025-11-14	1.0300	1.0300	1.0000	1.0300	-1.905%	55	1,753	-48.544%
2025-11-12	1.0500	1.0500	1.0500	1.0500	+3.960%	1	1,748	-49.524%
2025-11-11	0.9800	1.0100	0.9800	1.0100	-5.607%	5	1,748	-47.525%
2025-11-10	1.1100	1.1100	1.0600	1.0700	+16.304%	3	1,746	-50.467%
2025-11-07	0.9200	0.9200	0.9200	0.9200	-13.208%	100	1,745	-42.391%
2025-11-06	1.0300	1.1200	1.0300	1.0600	+0.952%	23	1,645	-50.000%
2025-11-04	1.0500	1.0800	0.9800	1.0500	+16.667%	132	1,624	-49.524%
2025-10-27	1.0000	1.0000	0.9000	0.9000	-5.263%	5	1,636	-41.111%
2025-10-24	0.8900	0.9500	0.8900	0.9500	-6.863%	101	1,636	-44.211%
2025-10-22	1.0200	1.0200	1.0200	1.0200	-3.774%	1	1,600	-48.039%
2025-10-17	1.0700	1.0700	1.0400	1.0600	-3.636%	4	1,600	-50.000%
2025-10-15	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,600	-51.818%
2025-10-14	1.0200	1.0200	1.0200	1.0200	+6.250%	1	1,599	-48.039%
2025-10-13	0.9200	0.9600	0.9200	0.9600	+17.073%	801	1,600	-44.792%
2025-10-10	0.9000	0.9000	0.8200	0.8200	-3.529%	13	808	-35.366%
2025-10-09	0.7800	0.8700	0.7800	0.8500	+6.250%	8	811	-37.647%
2025-10-07	0.5900	0.9100	0.5900	0.8000	+1.266%	104	807	-33.750%
2025-10-06	0.8100	0.8200	0.7700	0.7900	-8.140%	6	705	-32.911%
2025-10-03	0.8200	0.8600	0.8200	0.8600	+7.500%	17	702	-38.372%
2025-10-02	0.8600	0.8600	0.8000	0.8000	+1.266%	2	710	-33.750%
2025-10-01	0.8800	0.8800	0.7900	0.7900	-3.659%	19	710	-32.911%
2025-09-30	0.9300	0.9300	0.8200	0.8200	-5.747%	20	710	-35.366%
2025-09-29	0.8700	0.8700	0.8700	0.8700	-13.000%	1	718	-39.080%
2025-09-26	0.8800	1.0000	0.8800	1.0000	+7.527%	18	717	-47.000%
2025-09-25	1.0000	1.0000	0.9300	0.9300	-2.105%	8	717	-43.011%
2025-09-24	0.9500	0.9500	0.9500	0.9500	-3.061%	1	717	-44.211%
2025-09-23	0.9500	0.9800	0.9500	0.9800	-1.010%	4	717	-45.918%
2025-09-22	0.9500	0.9900	0.9500	0.9900	+3.125%	19	717	-46.465%
2025-09-19	0.9900	0.9900	0.8900	0.9600	+1.053%	148	700	-44.792%
2025-09-18	0.9200	1.0000	0.8400	0.9500	-30.657%	340	671	-44.211%
2025-09-17	1.4000	1.4000	1.3700	1.3700	-0.725%	7	741	-61.314%
2025-09-16	1.4000	1.4000	1.3300	1.3800	-18.824%	9	745	-61.594%
2025-09-15	1.6600	1.8500	1.5500	1.7000	0.000%	1,392	738	-68.824%