Dark

INTC20280121P20
INTC Jan 21 2028 20.00 Put (INTC280121P00020000)
option OPRA

EOD

Jul 16, 2026

1.10-2.655%(-0.03)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.0500	1.1000	1.0100	1.1000	-2.655%	32	3,994	0.000%
2026-07-15	1.0000	1.1300	1.0000	1.1300	+20.213%	50	3,968	-2.655%
2026-07-14	0.8800	0.9400	0.8800	0.9400	-8.738%	38	3,927	+17.021%
2026-07-13	1.0300	1.0300	1.0000	1.0300	+1.980%	22	3,937	+6.796%
2026-07-09	0.9800	1.0100	0.8900	1.0100	-7.339%	15	3,923	+8.911%
2026-07-08	0.9800	1.1000	0.9800	1.0900	+1.869%	4	3,936	+0.917%
2026-07-07	1.0300	1.1000	1.0300	1.0700	+17.582%	53	3,934	+2.804%
2026-07-06	0.9700	0.9700	0.9100	0.9100	+9.639%	32	3,954	+20.879%
2026-07-02	0.9200	1.0500	0.8300	0.8300	-2.353%	29	3,983	+32.530%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-10.526%	1	3,983	+29.412%
2026-06-29	0.9000	0.9500	0.8500	0.9500	+2.151%	36	3,982	+15.789%
2026-06-26	0.9400	0.9800	0.9100	0.9300	+4.494%	34	3,981	+18.280%
2026-06-25	0.9000	0.9700	0.8600	0.8900	-8.247%	30	3,981	+23.596%
2026-06-24	0.8200	1.0000	0.8200	0.9700	+7.778%	18	3,981	+13.402%
2026-06-23	0.8000	0.9000	0.7800	0.9000	+18.421%	13	3,983	+22.222%
2026-06-22	0.7800	0.8000	0.7600	0.7600	-5.000%	5	3,979	+44.737%
2026-06-18	0.8100	0.8100	0.7500	0.8000	-13.043%	8	3,983	+37.500%
2026-06-17	0.8600	0.9200	0.8600	0.9200	+1.099%	3	3,983	+19.565%
2026-06-16	0.8000	0.9100	0.7700	0.9100	+21.333%	9	3,983	+20.879%
2026-06-15	0.8000	0.8000	0.7500	0.7500	+2.740%	3	3,984	+46.667%
2026-06-12	0.7200	0.8000	0.7200	0.7300	+2.817%	3	3,984	+50.685%
2026-06-11	0.7500	0.8000	0.7100	0.7100	-15.476%	24	3,985	+54.930%
2026-06-10	0.8000	0.9000	0.7400	0.8400	-3.448%	87	3,972	+30.952%
2026-06-09	0.7800	0.9000	0.7800	0.8700	+11.538%	14	3,954	+26.437%
2026-06-08	0.7500	0.7800	0.7500	0.7800	-8.235%	8	3,954	+41.026%
2026-06-05	0.7200	0.9000	0.7200	0.8500	+18.056%	15	3,954	+29.412%
2026-06-04	0.7000	0.7600	0.7000	0.7200	-4.000%	3	3,956	+52.778%
2026-06-03	0.7900	0.7900	0.7500	0.7500	+1.351%	8	3,956	+46.667%
2026-06-02	0.7000	0.7700	0.7000	0.7400	+2.778%	3	3,953	+48.649%
2026-06-01	0.7500	0.8000	0.7200	0.7200	+16.129%	3	3,951	+52.778%
2026-05-29	0.6200	0.6200	0.6200	0.6200	-1.587%	1	3,949	+77.419%
2026-05-28	0.6400	0.7400	0.6000	0.6300	-13.699%	12	3,949	+74.603%
2026-05-27	0.7000	0.7300	0.6500	0.7300	+4.286%	5	3,949	+50.685%
2026-05-26	0.7000	0.7300	0.6500	0.7000	0.000%	19	3,947	+57.143%
2026-05-22	0.7400	0.7600	0.7000	0.7000	0.000%	30	3,956	+57.143%
2026-05-21	0.7000	0.7200	0.6700	0.7000	-4.110%	5	3,962	+57.143%
2026-05-20	0.7000	0.7500	0.6800	0.7300	+5.797%	21	3,962	+50.685%
2026-05-19	0.6900	0.6900	0.6900	0.6900	-14.815%	1	3,970	+59.420%
2026-05-18	0.8100	0.8100	0.8100	0.8100	+24.615%	1	3,970	+35.802%
2026-05-15	0.6600	0.8100	0.6500	0.6500	-13.333%	27	3,970	+69.231%
2026-05-14	0.7600	0.7600	0.7500	0.7500	-8.537%	6	3,944	+46.667%
2026-05-12	0.7600	0.8200	0.7600	0.8200	-6.818%	2	3,943	+34.146%
2026-05-11	0.8500	0.8800	0.8200	0.8800	+12.821%	49	3,943	+25.000%
2026-05-08	0.7500	0.8500	0.7500	0.7800	-9.302%	55	3,929	+41.026%
2026-05-06	0.7900	0.8800	0.7900	0.8600	+3.614%	60	3,945	+27.907%
2026-05-05	0.7200	0.8600	0.6300	0.8300	+2.469%	126	3,890	+32.530%
2026-05-04	0.7800	0.8100	0.7200	0.8100	+2.532%	20	3,796	+35.802%
2026-05-01	0.8000	0.8000	0.6700	0.7900	0.000%	39	3,774	+39.241%
2026-04-30	0.8700	0.8700	0.7000	0.7900	+6.757%	223	3,774	+39.241%
2026-04-29	0.8800	0.8800	0.6600	0.7400	-9.756%	13	3,635	+48.649%
2026-04-28	0.8200	0.8800	0.7900	0.8200	-2.381%	218	3,631	+34.146%
2026-04-27	1.0300	1.0300	0.8300	0.8400	-6.667%	133	3,621	+30.952%
2026-04-24	1.0000	1.0000	0.7000	0.9000	-21.739%	48	3,521	+22.222%
2026-04-23	1.1300	1.1500	1.1300	1.1500	-7.258%	2	3,508	-4.348%
2026-04-22	1.2400	1.2400	1.2400	1.2400	+6.897%	1	3,506	-11.290%
2026-04-21	1.1700	1.1700	1.1600	1.1600	-3.333%	2	3,505	-5.172%
2026-04-20	1.2400	1.2400	1.2000	1.2000	+5.263%	5	3,505	-8.333%
2026-04-17	1.2300	1.2300	1.1000	1.1400	+1.786%	138	3,505	-3.509%
2026-04-16	1.2200	1.2200	1.1200	1.1200	-11.811%	5	3,442	-1.786%
2026-04-15	1.2800	1.2900	1.2300	1.2700	-4.511%	25	3,441	-13.386%
2026-04-14	1.3600	1.3600	1.3300	1.3300	+3.101%	5	3,422	-17.293%
2026-04-13	1.3900	1.3900	1.2600	1.2900	-8.511%	4	3,417	-14.729%
2026-04-10	1.3800	1.4100	1.3600	1.4100	+8.462%	3	3,414	-21.986%
2026-04-09	1.4100	1.4100	1.3000	1.3000	-4.412%	12	3,414	-15.385%
2026-04-08	1.4100	1.5000	1.3600	1.3600	-15.000%	62	3,403	-19.118%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-1.840%	2	3,365	-31.250%
2026-04-06	1.6000	1.6300	1.6000	1.6300	-4.678%	12	3,367	-32.515%
2026-04-02	1.7000	1.8000	1.7000	1.7100	-2.286%	17	3,381	-35.673%
2026-04-01	1.7100	1.7500	1.6900	1.7500	-16.667%	27	3,381	-37.143%
2026-03-30	2.0400	2.1000	2.0400	2.1000	+9.375%	30	3,381	-47.619%
2026-03-27	1.9200	1.9200	1.9200	1.9200	+3.226%	5	3,388	-42.708%
2026-03-26	1.8500	1.9000	1.8500	1.8600	+6.286%	10	3,388	-40.860%
2026-03-25	1.9200	1.9200	1.7500	1.7500	-3.315%	221	3,388	-37.143%
2026-03-24	1.9100	1.9100	1.8100	1.8100	-5.729%	23	3,594	-39.227%
2026-03-23	1.8700	1.9200	1.8700	1.9200	0.000%	10	3,594	-42.708%
2026-03-20	1.8300	1.9200	1.8300	1.9200	+1.587%	12	3,594	-42.708%
2026-03-19	1.8700	1.8900	1.8700	1.8900	+4.420%	3	3,601	-41.799%
2026-03-18	1.8800	1.9400	1.8100	1.8100	-6.701%	52	3,602	-39.227%
2026-03-17	1.8000	1.9900	1.8000	1.9400	+13.450%	56	3,637	-43.299%
2026-03-16	1.6500	1.7500	1.5200	1.7100	-10.000%	41	3,621	-35.673%
2026-03-13	1.8000	1.9000	1.8000	1.9000	+8.571%	6	3,618	-42.105%
2026-03-12	1.7800	1.8000	1.7500	1.7500	-0.568%	4	3,618	-37.143%
2026-03-09	1.8800	1.9500	1.7600	1.7600	+0.571%	11	3,620	-37.500%
2026-03-06	1.8400	1.8400	1.7500	1.7500	+1.156%	3	3,851	-37.143%
2026-03-05	1.7300	1.7300	1.7300	1.7300	+1.765%	1	3,851	-36.416%
2026-03-04	1.7000	1.7000	1.7000	1.7000	0.000%	2	3,852	-35.294%
2026-03-03	1.8000	1.8600	1.6400	1.7000	-1.163%	1,326	3,852	-35.294%
2026-03-02	1.7600	1.7600	1.6000	1.7200	+6.173%	21	3,499	-36.047%
2026-02-27	1.6200	1.6200	1.6200	1.6200	-2.994%	2	3,500	-32.099%
2026-02-26	1.6700	1.6700	1.6700	1.6700	+1.829%	3	3,500	-34.132%
2026-02-25	1.6400	1.6400	1.6400	1.6400	-0.606%	1	3,501	-32.927%
2026-02-24	1.6800	1.7000	1.6500	1.6500	-8.333%	23	3,501	-33.333%
2026-02-23	1.8000	1.8000	1.8000	1.8000	+2.857%	1	3,489	-38.889%
2026-02-20	1.8000	1.8000	1.7500	1.7500	+1.744%	9	3,490	-37.143%
2026-02-19	1.7500	1.8000	1.7000	1.7200	+2.381%	41	3,490	-36.047%
2026-02-18	1.7100	1.7100	1.6000	1.6800	+5.000%	97	3,472	-34.524%
2026-02-13	1.6300	1.7000	1.6000	1.6000	-3.030%	5	3,516	-31.250%
2026-02-12	1.5700	1.6500	1.5700	1.6500	-4.624%	3	3,516	-33.333%
2026-02-10	1.6000	1.7300	1.5900	1.7300	+18.493%	29	3,513	-36.416%
2026-02-09	1.5500	1.6000	1.4600	1.4600	-2.667%	170	3,488	-24.658%
2026-02-06	1.5400	1.5500	1.5000	1.5000	-4.459%	19	3,493	-26.667%
2026-02-05	1.5700	1.5700	1.5700	1.5700	-1.875%	1	3,477	-29.936%
2026-02-04	1.5500	1.6000	1.5500	1.6000	+6.667%	4	3,478	-31.250%
2026-02-03	1.4100	1.5000	1.4100	1.5000	-1.316%	2	3,476	-26.667%
2026-02-02	1.6200	1.6200	1.4700	1.5200	-1.935%	7	3,478	-27.632%
2026-01-30	1.5500	1.5500	1.5500	1.5500	+7.639%	1	3,482	-29.032%
2026-01-29	1.4900	1.4900	1.4400	1.4400	+1.408%	16	3,482	-23.611%
2026-01-28	1.3100	1.5000	1.3100	1.4200	-8.974%	7	3,467	-22.535%
2026-01-27	1.5600	1.6000	1.5500	1.5600	-1.887%	20	3,464	-29.487%
2026-01-26	1.5000	1.6200	1.5000	1.5900	+8.904%	249	3,447	-30.818%
2026-01-23	1.5500	1.5500	1.4300	1.4600	+8.955%	362	3,228	-24.658%
2026-01-22	1.4000	1.4000	1.3000	1.3400	-0.741%	70	2,956	-17.910%
2026-01-21	1.4200	1.5400	1.3000	1.3500	-10.596%	379	2,916	-18.519%
2026-01-20	1.5100	1.5100	1.5000	1.5100	-2.581%	100	2,755	-27.152%
2026-01-16	1.5100	1.5500	1.5100	1.5500	+2.649%	2	2,667	-29.032%
2026-01-15	1.5500	1.5500	1.5100	1.5100	-5.031%	39	2,667	-27.152%
2026-01-14	1.5900	1.6100	1.5600	1.5900	-4.217%	8	2,690	-30.818%
2026-01-13	1.7000	1.7000	1.6000	1.6600	-5.143%	21	2,695	-33.735%
2026-01-12	1.7000	1.7500	1.7000	1.7500	+6.061%	9	2,706	-37.143%
2026-01-09	1.8000	1.8300	1.6500	1.6500	-9.341%	32	2,706	-33.333%
2026-01-08	1.8200	1.8200	1.8200	1.8200	-3.191%	1	2,718	-39.560%
2026-01-07	1.9000	1.9000	1.7600	1.8800	-10.476%	106	2,717	-41.489%
2026-01-06	1.8700	2.1000	1.8700	2.1000	+8.247%	6	2,713	-47.619%
2026-01-05	1.9300	1.9400	1.9300	1.9400	+0.518%	31	2,708	-43.299%
2026-01-02	1.9000	1.9500	1.8600	1.9300	-5.392%	125	2,708	-43.005%
2025-12-31	1.9400	2.0400	1.9400	2.0400	+1.493%	26	2,705	-46.078%
2025-12-30	1.9900	2.0400	1.9900	2.0100	-3.828%	16	2,705	-45.274%
2025-12-29	2.0900	2.0900	2.0900	2.0900	-2.336%	1	2,705	-47.368%
2025-12-26	2.1200	2.1400	2.1000	2.1400	0.000%	12	2,705	-48.598%
2025-12-24	2.2100	2.2100	2.1000	2.1400	+2.392%	12	2,710	-48.598%
2025-12-23	2.1300	2.1600	2.0600	2.0900	+0.481%	32	2,710	-47.368%
2025-12-22	2.1200	2.1200	2.0800	2.0800	-3.704%	6	2,703	-47.115%
2025-12-19	2.1600	2.1600	2.1600	2.1600	-4.846%	1	2,702	-49.074%
2025-12-18	2.2900	2.3000	2.2700	2.2700	+5.093%	12	2,701	-51.542%
2025-12-17	2.1700	2.1700	2.1600	2.1600	+2.857%	4	2,711	-49.074%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-2.326%	19	2,709	-47.619%
2025-12-15	2.1500	2.1500	2.1500	2.1500	+0.939%	10	2,709	-48.837%
2025-12-12	1.9200	2.1500	1.9200	2.1300	+4.926%	301	2,699	-48.357%
2025-12-11	2.0000	2.0500	1.9900	2.0300	+6.283%	25	2,413	-45.813%
2025-12-10	1.9300	1.9500	1.8800	1.9100	+0.526%	43	2,395	-42.408%
2025-12-09	1.9000	1.9000	1.9000	1.9000	+0.529%	10	2,357	-42.105%
2025-12-08	1.8400	1.8900	1.8400	1.8900	+2.162%	3	2,367	-41.799%
2025-12-05	1.7400	1.8500	1.7400	1.8500	-3.141%	23	2,365	-40.541%
2025-12-04	1.8000	1.9100	1.7700	1.9100	+6.704%	40	2,362	-42.408%
2025-12-03	1.8000	1.8100	1.7900	1.7900	+1.130%	15	2,323	-38.547%
2025-12-02	1.8000	1.8200	1.7200	1.7700	-6.349%	32	2,332	-37.853%
2025-12-01	1.9100	1.9100	1.8700	1.8900	+2.162%	20	2,338	-41.799%
2025-11-28	1.9100	1.9200	1.8500	1.8500	-14.747%	76	2,345	-40.541%
2025-11-26	2.1700	2.1700	2.1700	2.1700	-3.125%	1	2,352	-49.309%
2025-11-25	2.2000	2.3100	2.2000	2.2400	+1.818%	54	2,352	-50.893%
2025-11-24	2.2800	2.2800	2.1700	2.2000	-2.222%	59	2,350	-50.000%
2025-11-21	2.4100	2.4800	2.2200	2.2500	-10.000%	126	2,359	-51.111%
2025-11-20	2.2600	2.5000	2.2500	2.5000	+8.696%	140	2,259	-56.000%
2025-11-18	2.1500	2.3000	2.1500	2.3000	+5.505%	13	2,149	-52.174%
2025-11-17	2.3600	2.3600	2.1800	2.1800	-5.217%	26	2,139	-49.541%
2025-11-14	2.3000	2.3000	2.3000	2.3000	+2.679%	20	2,164	-52.174%
2025-11-13	2.2000	2.3000	2.2000	2.2400	+4.186%	22	2,164	-50.893%
2025-11-12	2.0800	2.1500	2.0800	2.1500	+1.896%	23	2,146	-48.837%
2025-11-11	2.0700	2.1500	2.0700	2.1100	-3.653%	38	2,169	-47.867%
2025-11-10	2.2600	2.3600	2.1800	2.1900	+2.817%	46	2,184	-49.772%
2025-11-05	2.3000	2.3000	2.1300	2.1300	-4.911%	22	2,142	-48.357%
2025-11-04	2.1600	2.3500	2.1500	2.2400	+9.268%	96	2,158	-50.893%
2025-11-03	2.1400	2.1400	2.0500	2.0500	-0.966%	87	2,190	-46.341%
2025-10-31	1.9800	2.0700	1.9800	2.0700	+0.976%	602	2,190	-46.860%
2025-10-30	2.0500	2.0600	1.9700	2.0500	+1.990%	34	2,190	-46.341%
2025-10-29	1.9800	2.0700	1.8900	2.0100	+4.145%	153	2,171	-45.274%
2025-10-28	2.0000	2.0000	1.8700	1.9300	-3.500%	24	2,093	-43.005%
2025-10-27	1.9300	2.0600	1.8600	2.0000	-3.382%	64	2,077	-45.000%
2025-10-24	1.9200	2.1300	1.9200	2.0700	-7.175%	76	2,077	-46.860%
2025-10-22	2.1500	2.2300	2.1500	2.2300	+2.294%	5	2,055	-50.673%
2025-10-21	2.3200	2.3200	2.1800	2.1800	-2.242%	8	2,057	-49.541%
2025-10-20	2.2400	2.3300	2.1400	2.2300	+0.450%	122	2,057	-50.673%
2025-10-17	2.2800	2.3200	2.0800	2.2200	-1.770%	135	2,107	-50.450%
2025-10-16	2.2000	2.3000	2.2000	2.2600	+2.262%	21	2,109	-51.327%
2025-10-15	2.1800	2.2200	2.0500	2.2100	-1.339%	39	2,108	-50.226%
2025-10-14	2.6700	2.6700	1.6900	2.2400	+6.667%	124	2,127	-50.893%
2025-10-13	2.7900	2.8600	1.8900	2.1000	0.000%	88	2,073	-47.619%
2025-10-10	1.7800	2.1100	1.7600	2.1000	+7.692%	182	2,065	-47.619%
2025-10-09	1.9900	2.0400	1.8100	1.9500	-8.019%	81	2,064	-43.590%
2025-10-08	2.0900	2.1900	1.7700	2.1200	+7.614%	167	2,063	-48.113%
2025-10-07	1.9500	2.0000	1.8000	1.9700	+1.026%	52	2,070	-44.162%
2025-10-06	1.8600	1.9900	1.7700	1.9500	+8.333%	73	2,071	-43.590%
2025-10-03	1.8400	2.1700	1.7600	1.8000	-1.099%	75	2,029	-38.889%
2025-10-02	2.6400	2.6400	1.7900	1.8200	-6.186%	142	2,032	-39.560%
2025-10-01	2.0100	2.0500	1.8300	1.9400	-3.960%	174	2,042	-43.299%
2025-09-30	2.1700	2.2300	1.6700	2.0200	-0.493%	306	1,986	-45.545%
2025-09-29	2.1100	2.1700	2.0300	2.0300	-3.333%	169	1,973	-45.813%
2025-09-26	2.0900	2.1000	2.0000	2.1000	0.000%	25	1,979	-47.619%
2025-09-25	2.2000	2.2200	2.0900	2.1000	-9.091%	72	1,961	-47.619%
2025-09-24	2.3200	2.3300	2.1300	2.3100	-4.545%	199	1,960	-52.381%
2025-09-23	2.4000	2.4200	2.3400	2.4200	0.000%	1,104	1,807	-54.545%
2025-09-22	2.3500	2.4200	2.3500	2.4200	+2.979%	22	791	-54.545%
2025-09-19	2.3000	2.3500	2.1700	2.3500	+5.856%	503	769	-53.191%
2025-09-18	2.3500	2.3500	2.0000	2.2200	-30.625%	250	600	-50.450%
2025-09-17	3.0700	3.2000	3.0700	3.2000	+7.383%	5	551	-65.625%
2025-09-16	3.0200	3.0500	2.9800	2.9800	-8.308%	380	548	-63.087%
2025-09-15	3.1500	3.6000	3.1500	3.2500	0.000%	325	176	-66.154%