Dark

INTC20280121P18
INTC Jan 21 2028 18.00 Put (INTC280121P00018000)
option OPRA

EOD

Sep 2, 2026

0.25000.000%(0.0000)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.6500	0.6500	0.2500	0.2500	0.000%	28	3,623	0.000%
2026-09-01	0.3400	0.3500	0.2500	0.2500	0.000%	19	3,643	0.000%
2026-08-31	0.3300	0.3400	0.2500	0.2500	-24.242%	19	3,642	0.000%
2026-08-28	0.3400	0.3400	0.2700	0.3300	+3.125%	7	3,637	-24.242%
2026-08-27	0.3600	0.3600	0.3000	0.3200	-11.111%	13	3,635	-21.875%
2026-08-26	0.3600	0.3600	0.3600	0.3600	+5.882%	1	3,626	-30.556%
2026-08-25	0.3700	0.4000	0.3200	0.3400	-19.048%	13	3,626	-26.471%
2026-08-24	0.3900	0.4200	0.3500	0.4200	0.000%	36	3,625	-40.476%
2026-08-21	0.4200	0.4200	0.3500	0.4200	+23.529%	18	3,634	-40.476%
2026-08-20	0.4600	0.4700	0.3400	0.3400	0.000%	17	3,625	-26.471%
2026-08-19	0.3900	0.4100	0.3400	0.3400	-17.073%	16	3,617	-26.471%
2026-08-18	0.5000	0.5000	0.4100	0.4100	-14.583%	254	3,624	-39.024%
2026-08-17	0.4200	0.4800	0.4000	0.4800	+29.730%	5	3,626	-47.917%
2026-08-14	0.4400	0.4400	0.3700	0.3700	-9.756%	5	3,624	-32.432%
2026-08-13	0.4300	0.4400	0.4100	0.4100	-6.818%	5	3,624	-39.024%
2026-08-12	0.5000	0.5200	0.3400	0.4400	-21.429%	6	3,625	-43.182%
2026-08-11	0.5400	0.5600	0.5400	0.5600	-31.707%	12	3,624	-55.357%
2026-08-04	0.6500	0.8200	0.6500	0.8200	-8.889%	102	3,614	-69.512%
2026-07-29	0.9000	0.9000	0.9000	0.9000	+9.756%	2	3,623	-72.222%
2026-07-28	0.7600	1.0000	0.7600	0.8200	0.000%	58	3,624	-69.512%
2026-07-27	0.8200	0.8200	0.8200	0.8200	0.000%	1	3,608	-69.512%
2026-07-24	0.8500	0.9000	0.8000	0.8200	-5.747%	8	3,607	-69.512%
2026-07-23	0.9800	0.9800	0.8700	0.8700	+6.098%	2	3,603	-71.264%
2026-07-22	0.8500	0.8500	0.8200	0.8200	-5.747%	12	3,601	-69.512%
2026-07-20	0.8700	0.8700	0.8700	0.8700	+8.750%	383	3,592	-71.264%
2026-07-16	0.8000	0.8000	0.8000	0.8000	0.000%	3	3,301	-68.750%
2026-07-15	0.8000	0.8000	0.8000	0.8000	+5.263%	1	3,298	-68.750%
2026-07-14	0.7500	0.7600	0.7500	0.7600	-5.000%	91	3,297	-67.105%
2026-07-13	0.8000	0.8000	0.7500	0.8000	-2.439%	90	3,286	-68.750%
2026-07-09	0.8100	0.8200	0.8100	0.8200	-1.205%	2	3,266	-69.512%
2026-07-07	0.8800	0.8800	0.8200	0.8300	+18.571%	40	3,267	-69.880%
2026-06-30	0.7000	0.7000	0.7000	0.7000	+7.692%	3	3,247	-64.286%
2026-06-18	0.6500	0.6500	0.6500	0.6500	-10.959%	63	3,272	-61.538%
2026-06-16	0.7300	0.7300	0.7300	0.7300	+15.873%	11	3,272	-65.753%
2026-06-11	0.6300	0.6300	0.6300	0.6300	-10.000%	2	3,272	-60.317%
2026-06-05	0.7300	0.7300	0.7000	0.7000	+25.000%	2	3,274	-64.286%
2026-06-03	0.5600	0.5600	0.5600	0.5600	-6.667%	20	3,274	-55.357%
2026-06-01	0.4700	0.6000	0.4600	0.6000	+11.111%	12	3,291	-58.333%
2026-05-29	0.4700	0.5400	0.4600	0.5400	+3.846%	4	3,283	-53.704%
2026-05-28	0.5100	0.5300	0.4600	0.5200	+8.333%	13	3,281	-51.923%
2026-05-27	0.4700	0.4800	0.4700	0.4800	+2.128%	2	3,290	-47.917%
2026-05-26	0.5000	0.5700	0.4700	0.4700	-20.339%	63	3,292	-46.809%
2026-05-22	0.5700	0.5900	0.5700	0.5900	+7.273%	3	3,295	-57.627%
2026-05-21	0.6300	0.6300	0.5500	0.5500	+14.583%	11	3,294	-54.545%
2026-05-20	0.4100	0.5300	0.4100	0.4800	-29.412%	5	3,294	-47.917%
2026-05-19	0.6700	0.6800	0.6700	0.6800	+13.333%	20	3,307	-63.235%
2026-05-18	0.5400	0.6000	0.5400	0.6000	-1.639%	7	3,307	-58.333%
2026-05-15	0.1700	0.6100	0.1700	0.6100	+19.608%	10	3,307	-59.016%
2026-05-13	0.5100	0.5100	0.5100	0.5100	-27.143%	1	3,306	-50.980%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+1.449%	30	3,306	-64.286%
2026-05-08	0.6700	0.6900	0.6700	0.6900	+32.692%	44	3,276	-63.768%
2026-05-06	0.6100	0.6300	0.5200	0.5200	+8.333%	4	3,276	-51.923%
2026-05-01	0.5600	0.9600	0.4800	0.4800	-12.727%	5	3,275	-47.917%
2026-04-30	0.5900	0.6100	0.5200	0.5500	+12.245%	216	3,275	-54.545%
2026-04-29	0.6300	0.6300	0.4900	0.4900	-19.672%	48	3,402	-48.980%
2026-04-28	0.6400	0.7000	0.6100	0.6100	-3.175%	23	3,406	-59.016%
2026-04-27	0.6600	0.7000	0.5900	0.6300	-7.353%	50	3,408	-60.317%
2026-04-24	0.7000	0.7500	0.6300	0.6800	-29.897%	20	3,408	-63.235%
2026-04-23	0.9900	1.0100	0.9700	0.9700	+3.191%	4	3,403	-74.227%
2026-04-22	0.9300	0.9500	0.9200	0.9400	+2.174%	5	3,399	-73.404%
2026-04-21	0.8800	0.9200	0.8800	0.9200	+5.747%	6	3,395	-72.826%
2026-04-20	0.9400	1.1300	0.8700	0.8700	+1.163%	25	3,395	-71.264%
2026-04-17	0.9000	0.9000	0.8600	0.8600	-11.340%	12	3,395	-70.930%
2026-04-16	0.9400	0.9700	0.8600	0.9700	-2.020%	207	3,401	-74.227%
2026-04-15	1.0000	1.0200	0.9500	0.9900	-1.980%	8	3,328	-74.747%
2026-04-14	1.0100	1.1000	1.0100	1.0100	+3.061%	23	3,328	-75.248%
2026-04-13	0.9800	0.9800	0.9800	0.9800	-2.970%	1	3,310	-74.490%
2026-04-10	1.0700	1.0900	1.0000	1.0100	-0.980%	33	3,309	-75.248%
2026-04-09	1.0400	1.0500	1.0200	1.0200	+2.000%	11	3,302	-75.490%
2026-04-08	1.0500	1.1000	1.0000	1.0000	-28.571%	39	3,304	-75.000%
2026-04-07	1.4000	1.4000	1.4000	1.4000	+6.061%	20	3,315	-82.143%
2026-04-06	1.3300	1.3300	1.3200	1.3200	+5.600%	20	3,295	-81.061%
2026-04-02	1.2800	1.3300	1.1900	1.2500	-5.303%	121	3,315	-80.000%
2026-04-01	1.5700	1.5700	1.2800	1.3200	-16.456%	94	3,315	-81.061%
2026-03-31	1.5800	1.5800	1.5800	1.5800	-1.250%	1	3,336	-84.177%
2026-03-30	1.5500	1.6100	1.5500	1.6000	+6.667%	22	3,336	-84.375%
2026-03-27	1.4400	1.5100	1.4400	1.5000	+3.448%	22	3,316	-83.333%
2026-03-26	1.3500	1.4500	1.1700	1.4500	+9.023%	110	3,295	-82.759%
2026-03-25	1.2000	1.3600	1.1700	1.3300	-5.000%	310	3,275	-81.203%
2026-03-24	1.2800	1.4000	1.2700	1.4000	-0.709%	120	3,143	-82.143%
2026-03-23	1.4800	1.5000	1.3500	1.4100	+4.444%	181	3,183	-82.270%
2026-03-20	1.3500	1.4600	1.3000	1.3500	-10.000%	108	3,149	-81.481%
2026-03-19	1.5200	1.5300	1.4800	1.5000	+7.143%	310	3,111	-83.333%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-6.667%	40	2,881	-82.143%
2026-03-17	1.4300	1.5000	1.4300	1.5000	+27.119%	263	2,921	-83.333%
2026-03-16	1.2700	1.3200	1.1700	1.1800	-18.621%	51	2,881	-78.814%
2026-03-13	1.2700	1.4500	1.1700	1.4500	+11.538%	281	2,921	-82.759%
2026-03-12	1.4500	1.4500	1.3000	1.3000	0.000%	40	2,821	-80.769%
2026-03-11	1.2800	1.3000	1.2800	1.3000	-3.704%	30	2,781	-80.769%
2026-03-10	1.5000	1.5300	1.2400	1.3500	0.000%	662	2,781	-81.481%
2026-03-09	1.4800	1.4800	1.3500	1.3500	-1.460%	61	2,540	-81.481%
2026-03-06	1.3300	1.3800	1.3200	1.3700	+5.385%	80	2,480	-81.752%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-0.763%	20	2,560	-80.769%
2026-03-04	1.4000	1.4000	1.2900	1.3100	-4.380%	162	2,540	-80.916%
2026-03-03	1.2000	1.4300	1.2000	1.3700	-4.861%	70	2,480	-81.752%
2026-02-27	1.2000	1.4400	1.2000	1.4400	+16.129%	60	2,520	-82.639%
2026-02-26	1.2500	1.2500	1.2400	1.2400	-0.800%	22	2,520	-79.839%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-4.580%	20	2,478	-80.000%
2026-02-24	1.1600	1.3100	1.0500	1.3100	-6.429%	65	2,478	-80.916%
2026-02-23	1.4000	1.4000	1.3000	1.4000	+2.941%	81	2,536	-82.143%
2026-02-20	1.4200	1.4300	1.0000	1.3600	+4.615%	61	2,456	-81.618%
2026-02-19	1.3000	1.3000	1.3000	1.3000	-1.515%	1	2,476	-80.769%
2026-02-18	1.4200	1.4300	1.2500	1.3200	+8.197%	80	2,477	-81.061%
2026-02-17	1.2500	1.2500	1.2200	1.2200	-3.937%	42	2,477	-79.508%
2026-02-13	1.1700	1.2800	1.1700	1.2700	-12.414%	43	2,477	-80.315%
2026-02-12	1.2500	1.4500	1.2500	1.4500	+17.886%	40	2,477	-82.759%
2026-02-11	1.2200	1.2300	1.2200	1.2300	+2.500%	20	2,477	-79.675%
2026-02-10	1.2000	1.3000	1.2000	1.2000	+6.195%	67	2,457	-79.167%
2026-02-06	1.1200	1.1300	1.1200	1.1300	-8.871%	5	2,419	-77.876%
2026-02-05	1.2500	1.2500	1.2300	1.2400	+9.735%	14	2,421	-79.839%
2026-02-04	1.2200	1.2200	1.1200	1.1300	-1.739%	21	2,431	-77.876%
2026-02-03	1.1500	1.1500	1.1500	1.1500	+4.545%	20	2,451	-78.261%
2026-01-29	1.1000	1.1000	1.1000	1.1000	-0.901%	20	2,431	-77.273%
2026-01-28	1.1000	1.1100	1.0500	1.1100	-4.310%	5	2,451	-77.477%
2026-01-27	1.1500	1.1600	1.1500	1.1600	-1.695%	4	2,450	-78.448%
2026-01-26	1.1500	1.1800	1.1500	1.1800	+6.306%	8	2,450	-78.814%
2026-01-23	1.1500	1.1900	0.9400	1.1100	+4.717%	293	2,442	-77.477%
2026-01-22	1.0000	1.0600	1.0000	1.0600	0.000%	4	2,512	-76.415%
2026-01-21	1.0000	1.4400	1.0000	1.0600	-9.402%	85	2,511	-76.415%
2026-01-20	1.1500	1.4800	1.1000	1.1700	+7.339%	48	2,510	-78.632%
2026-01-16	1.0000	1.3200	1.0000	1.0900	-6.838%	162	2,518	-77.064%
2026-01-15	1.2000	1.3700	1.0800	1.1700	-4.098%	104	2,518	-78.632%
2026-01-14	1.2100	1.4600	1.2000	1.2200	-0.813%	112	2,542	-79.508%
2026-01-13	1.2500	1.4900	1.2200	1.2300	-5.385%	104	2,512	-79.675%
2026-01-12	1.3500	1.3500	1.3000	1.3000	+4.000%	3	2,453	-80.769%
2026-01-09	1.3500	1.4000	1.2100	1.2500	-12.587%	54	2,455	-80.000%
2026-01-08	1.4300	1.4300	1.4300	1.4300	+4.380%	6	2,463	-82.517%
2026-01-07	1.4700	1.4800	1.2300	1.3700	-5.517%	65	2,461	-81.752%
2026-01-06	1.4700	1.5000	1.4500	1.4500	+11.538%	60	2,423	-82.759%
2026-01-05	1.2000	1.4300	1.1700	1.3000	-9.091%	84	2,321	-80.769%
2026-01-02	1.4200	1.4300	1.4200	1.4300	+2.878%	20	2,321	-82.517%
2025-12-31	1.5000	1.5000	1.3900	1.3900	-6.081%	21	2,320	-82.014%
2025-12-30	1.4700	1.4800	1.4700	1.4800	-7.500%	20	2,320	-83.108%
2025-12-29	1.6000	1.6000	1.6000	1.6000	+2.564%	1	2,300	-84.375%
2025-12-26	1.5600	1.5600	1.5600	1.5600	-6.587%	1	2,299	-83.974%
2025-12-24	1.6100	1.6700	1.6100	1.6700	+9.868%	3	2,295	-85.030%
2025-12-23	1.4200	1.7000	1.4200	1.5200	-13.143%	60	2,295	-83.553%
2025-12-22	1.6900	1.7500	1.5800	1.7500	-2.778%	61	2,355	-85.714%
2025-12-19	1.7500	1.8000	1.7500	1.8000	+1.124%	80	2,301	-86.111%
2025-12-17	1.7800	1.7800	1.7800	1.7800	+11.250%	4	2,301	-85.955%
2025-12-16	1.6100	1.6100	1.6000	1.6000	-2.439%	4	2,301	-84.375%
2025-12-15	1.6500	1.6500	1.4400	1.6400	+5.806%	42	2,299	-84.756%
2025-12-12	1.6900	1.6900	1.3900	1.5500	+8.392%	232	2,321	-83.871%
2025-12-11	1.4800	1.5000	1.4300	1.4300	-4.667%	3	2,191	-82.517%
2025-12-10	1.4400	1.5000	1.4400	1.5000	+3.448%	48	2,191	-83.333%
2025-12-09	1.3300	1.4500	1.3200	1.4500	0.000%	44	2,168	-82.759%
2025-12-08	1.3800	1.4500	1.2500	1.4500	+9.848%	60	2,144	-82.759%
2025-12-05	1.3100	1.3200	1.3100	1.3200	-7.042%	2	2,112	-81.061%
2025-12-04	1.2700	1.4300	1.2700	1.4200	+1.429%	57	2,114	-82.394%
2025-12-03	1.4000	1.4000	1.4000	1.4000	+12.903%	4	2,061	-82.143%
2025-12-02	1.2400	1.4700	1.2400	1.2400	-12.676%	12	2,059	-79.839%
2025-12-01	1.4100	1.4200	1.4000	1.4200	+1.429%	5	2,049	-82.394%
2025-11-28	1.4000	1.4000	1.4000	1.4000	-11.950%	2	2,048	-82.143%
2025-11-26	1.5900	1.5900	1.5900	1.5900	-12.637%	1	2,049	-84.277%
2025-11-25	1.7000	1.8200	1.7000	1.8200	-5.208%	3	2,049	-86.264%
2025-11-20	1.9200	1.9200	1.9200	1.9200	+7.865%	3	2,048	-86.979%
2025-11-19	1.7800	1.7800	1.7800	1.7800	-1.657%	1	2,048	-85.955%
2025-11-17	1.8100	1.8100	1.8100	1.8100	+5.233%	1	2,048	-86.188%
2025-11-14	1.7300	1.7300	1.7200	1.7200	+2.994%	70	2,048	-85.465%
2025-11-13	1.6700	1.6700	1.6700	1.6700	+1.212%	20	1,978	-85.030%
2025-11-11	1.6400	1.6500	1.6300	1.6500	-0.602%	4	1,956	-84.848%
2025-11-06	1.7600	1.7600	1.6600	1.6600	+6.410%	20	1,956	-84.940%
2025-11-03	1.5600	1.5600	1.5600	1.5600	-2.500%	1	1,956	-83.974%
2025-10-30	1.6000	1.6000	1.6000	1.6000	-12.568%	1	1,955	-84.375%
2025-10-29	1.8300	1.8300	1.8300	1.8300	+26.207%	1	1,955	-86.339%
2025-10-28	1.5000	1.5000	1.4300	1.4500	-4.605%	15	1,954	-82.759%
2025-10-27	1.5000	1.5200	1.5000	1.5200	-6.748%	2	1,938	-83.553%
2025-10-21	1.6300	1.6300	1.6300	1.6300	+1.242%	1	1,938	-84.663%
2025-10-20	1.6100	1.6100	1.6100	1.6100	-2.424%	1	1,938	-84.472%
2025-10-16	1.6500	1.6500	1.6500	1.6500	0.000%	2	1,937	-84.848%
2025-10-15	1.6500	1.6500	1.6500	1.6500	-3.509%	1	1,936	-84.848%
2025-10-14	1.6000	1.7100	1.6000	1.7100	+14.000%	2	1,935	-85.380%
2025-10-10	1.5000	1.5400	1.4800	1.5000	+3.448%	26	1,933	-83.333%
2025-10-08	1.4500	1.4500	1.4000	1.4500	+5.839%	23	1,956	-82.759%
2025-10-06	1.3500	1.4200	1.3000	1.3700	+5.385%	31	1,955	-81.752%
2025-10-03	1.3900	1.4100	1.3000	1.3000	-7.801%	12	1,937	-80.769%
2025-10-02	1.5800	1.5800	1.3800	1.4100	-2.759%	19	1,936	-82.270%
2025-10-01	1.4500	1.4500	1.4500	1.4500	+2.113%	2	1,928	-82.759%
2025-09-30	1.4200	1.4200	1.4200	1.4200	-8.974%	1	1,926	-82.394%
2025-09-29	1.5200	1.5600	1.5200	1.5600	+2.632%	4	1,925	-83.974%
2025-09-26	1.4700	1.5700	1.4700	1.5200	-4.403%	14	1,922	-83.553%
2025-09-25	1.5700	1.5900	1.5700	1.5900	-4.217%	2	1,909	-84.277%
2025-09-24	1.6600	1.6600	1.6600	1.6600	-5.143%	4	1,908	-84.940%
2025-09-23	1.7100	1.7500	1.7100	1.7500	0.000%	5	1,912	-85.714%
2025-09-22	1.7500	1.7500	1.7500	1.7500	+2.941%	6	1,909	-85.714%
2025-09-19	1.6400	1.7100	1.4700	1.7000	+4.294%	470	1,903	-85.294%
2025-09-18	1.5000	1.7000	1.5000	1.6300	-27.876%	86	1,861	-84.663%
2025-09-17	2.3500	2.3500	2.2600	2.2600	-3.830%	10	1,801	-88.938%
2025-09-16	2.3500	2.3500	2.3500	2.3500	-7.843%	1	1,799	-89.362%
2025-09-15	2.4000	2.6500	2.4000	2.5500	0.000%	3,002	1,799	-90.196%