Dark

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

EOD

Sep 2, 2026

0.3400-22.727%(-0.1000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.3800	0.4000	0.3300	0.3400	-22.727%	8	3,980	0.000%
2026-09-01	0.4300	0.4400	0.3700	0.4400	+29.412%	11	3,980	-22.727%
2026-08-31	0.4300	0.4300	0.3400	0.3400	-19.048%	8	3,976	0.000%
2026-08-28	0.4000	0.4500	0.4000	0.4200	-8.696%	45	3,973	-19.048%
2026-08-27	0.4300	0.4600	0.4200	0.4600	-2.128%	395	3,972	-26.087%
2026-08-26	0.5100	0.5500	0.4700	0.4700	-7.843%	12	3,972	-27.660%
2026-08-25	0.5200	0.5200	0.4900	0.5100	+2.000%	8	3,962	-33.333%
2026-08-24	0.5000	0.5000	0.5000	0.5000	+6.383%	1	3,961	-32.000%
2026-08-21	0.6000	0.6000	0.4700	0.4700	-2.083%	5	3,961	-27.660%
2026-08-20	0.5000	0.5000	0.4600	0.4800	-9.434%	4	3,959	-29.167%
2026-08-19	0.5000	0.6000	0.5000	0.5300	-3.636%	6	3,961	-35.849%
2026-08-18	0.6300	0.6300	0.5500	0.5500	+10.000%	4	3,955	-38.182%
2026-08-17	0.4900	0.5300	0.4900	0.5000	-9.091%	6	3,954	-32.000%
2026-08-14	0.5500	0.5500	0.5500	0.5500	-6.780%	1	3,953	-38.182%
2026-08-13	0.5900	0.5900	0.5900	0.5900	-4.839%	1	3,954	-42.373%
2026-08-12	0.6300	0.6300	0.6200	0.6200	-12.676%	11	3,953	-45.161%
2026-08-11	0.7000	0.7100	0.5700	0.7100	-16.471%	16	3,954	-52.113%
2026-08-07	0.8000	0.8500	0.8000	0.8500	-9.574%	2	3,944	-60.000%
2026-08-05	0.9700	0.9900	0.9400	0.9400	0.000%	3	3,945	-63.830%
2026-08-04	0.9400	0.9400	0.9400	0.9400	-1.053%	1	3,946	-63.830%
2026-08-03	0.9800	0.9800	0.9500	0.9500	+2.151%	8	3,947	-64.211%
2026-07-31	0.9300	0.9300	0.9300	0.9300	-7.000%	5	3,955	-63.441%
2026-07-30	1.0000	1.0000	1.0000	1.0000	0.000%	1	3,955	-66.000%
2026-07-28	1.0700	1.1000	1.0000	1.0000	-4.762%	17	3,955	-66.000%
2026-07-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	3,944	-67.619%
2026-07-22	1.0200	1.0200	1.0000	1.0000	-10.714%	2	3,943	-66.000%
2026-07-20	0.9400	1.1200	0.9400	1.1200	-13.846%	51	3,942	-69.643%
2026-07-17	1.1500	1.3000	0.9600	1.3000	+18.182%	203	3,989	-73.846%
2026-07-16	1.0500	1.1000	1.0100	1.1000	-2.655%	32	3,994	-69.091%
2026-07-15	1.0000	1.1300	1.0000	1.1300	+20.213%	50	3,968	-69.912%
2026-07-14	0.8800	0.9400	0.8800	0.9400	-8.738%	38	3,927	-63.830%
2026-07-13	1.0300	1.0300	1.0000	1.0300	+1.980%	22	3,937	-66.990%
2026-07-09	0.9800	1.0100	0.8900	1.0100	-7.339%	15	3,923	-66.337%
2026-07-08	0.9800	1.1000	0.9800	1.0900	+1.869%	4	3,936	-68.807%
2026-07-07	1.0300	1.1000	1.0300	1.0700	+17.582%	53	3,934	-68.224%
2026-07-06	0.9700	0.9700	0.9100	0.9100	+9.639%	32	3,954	-62.637%
2026-07-02	0.9200	1.0500	0.8300	0.8300	-2.353%	29	3,983	-59.036%
2026-06-30	0.8500	0.8500	0.8500	0.8500	-10.526%	1	3,983	-60.000%
2026-06-29	0.9000	0.9500	0.8500	0.9500	+2.151%	36	3,982	-64.211%
2026-06-26	0.9400	0.9800	0.9100	0.9300	+4.494%	34	3,981	-63.441%
2026-06-25	0.9000	0.9700	0.8600	0.8900	-8.247%	30	3,981	-61.798%
2026-06-24	0.8200	1.0000	0.8200	0.9700	+7.778%	18	3,981	-64.948%
2026-06-23	0.8000	0.9000	0.7800	0.9000	+18.421%	13	3,983	-62.222%
2026-06-22	0.7800	0.8000	0.7600	0.7600	-5.000%	5	3,979	-55.263%
2026-06-18	0.8100	0.8100	0.7500	0.8000	-13.043%	8	3,983	-57.500%
2026-06-17	0.8600	0.9200	0.8600	0.9200	+1.099%	3	3,983	-63.043%
2026-06-16	0.8000	0.9100	0.7700	0.9100	+21.333%	9	3,983	-62.637%
2026-06-15	0.8000	0.8000	0.7500	0.7500	+2.740%	3	3,984	-54.667%
2026-06-12	0.7200	0.8000	0.7200	0.7300	+2.817%	3	3,984	-53.425%
2026-06-11	0.7500	0.8000	0.7100	0.7100	-15.476%	24	3,985	-52.113%
2026-06-10	0.8000	0.9000	0.7400	0.8400	-3.448%	87	3,972	-59.524%
2026-06-09	0.7800	0.9000	0.7800	0.8700	+11.538%	14	3,954	-60.920%
2026-06-08	0.7500	0.7800	0.7500	0.7800	-8.235%	8	3,954	-56.410%
2026-06-05	0.7200	0.9000	0.7200	0.8500	+18.056%	15	3,954	-60.000%
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	-54.667%
2026-06-02	0.7000	0.7700	0.7000	0.7400	+2.778%	3	3,953	-54.054%
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	-45.161%
2026-05-28	0.6400	0.7400	0.6000	0.6300	-13.699%	12	3,949	-46.032%
2026-05-27	0.7000	0.7300	0.6500	0.7300	+4.286%	5	3,949	-53.425%
2026-05-26	0.7000	0.7300	0.6500	0.7000	0.000%	19	3,947	-51.429%
2026-05-22	0.7400	0.7600	0.7000	0.7000	0.000%	30	3,956	-51.429%
2026-05-21	0.7000	0.7200	0.6700	0.7000	-4.110%	5	3,962	-51.429%
2026-05-20	0.7000	0.7500	0.6800	0.7300	+5.797%	21	3,962	-53.425%
2026-05-19	0.6900	0.6900	0.6900	0.6900	-14.815%	1	3,970	-50.725%
2026-05-18	0.8100	0.8100	0.8100	0.8100	+24.615%	1	3,970	-58.025%
2026-05-15	0.6600	0.8100	0.6500	0.6500	-13.333%	27	3,970	-47.692%
2026-05-14	0.7600	0.7600	0.7500	0.7500	-8.537%	6	3,944	-54.667%
2026-05-12	0.7600	0.8200	0.7600	0.8200	-6.818%	2	3,943	-58.537%
2026-05-11	0.8500	0.8800	0.8200	0.8800	+12.821%	49	3,943	-61.364%
2026-05-08	0.7500	0.8500	0.7500	0.7800	-9.302%	55	3,929	-56.410%
2026-05-06	0.7900	0.8800	0.7900	0.8600	+3.614%	60	3,945	-60.465%
2026-05-05	0.7200	0.8600	0.6300	0.8300	+2.469%	126	3,890	-59.036%
2026-05-04	0.7800	0.8100	0.7200	0.8100	+2.532%	20	3,796	-58.025%
2026-05-01	0.8000	0.8000	0.6700	0.7900	0.000%	39	3,774	-56.962%
2026-04-30	0.8700	0.8700	0.7000	0.7900	+6.757%	223	3,774	-56.962%
2026-04-29	0.8800	0.8800	0.6600	0.7400	-9.756%	13	3,635	-54.054%
2026-04-28	0.8200	0.8800	0.7900	0.8200	-2.381%	218	3,631	-58.537%
2026-04-27	1.0300	1.0300	0.8300	0.8400	-6.667%	133	3,621	-59.524%
2026-04-24	1.0000	1.0000	0.7000	0.9000	-21.739%	48	3,521	-62.222%
2026-04-23	1.1300	1.1500	1.1300	1.1500	-7.258%	2	3,508	-70.435%
2026-04-22	1.2400	1.2400	1.2400	1.2400	+6.897%	1	3,506	-72.581%
2026-04-21	1.1700	1.1700	1.1600	1.1600	-3.333%	2	3,505	-70.690%
2026-04-20	1.2400	1.2400	1.2000	1.2000	+5.263%	5	3,505	-71.667%
2026-04-17	1.2300	1.2300	1.1000	1.1400	+1.786%	138	3,505	-70.175%
2026-04-16	1.2200	1.2200	1.1200	1.1200	-11.811%	5	3,442	-69.643%
2026-04-15	1.2800	1.2900	1.2300	1.2700	-4.511%	25	3,441	-73.228%
2026-04-14	1.3600	1.3600	1.3300	1.3300	+3.101%	5	3,422	-74.436%
2026-04-13	1.3900	1.3900	1.2600	1.2900	-8.511%	4	3,417	-73.643%
2026-04-10	1.3800	1.4100	1.3600	1.4100	+8.462%	3	3,414	-75.887%
2026-04-09	1.4100	1.4100	1.3000	1.3000	-4.412%	12	3,414	-73.846%
2026-04-08	1.4100	1.5000	1.3600	1.3600	-15.000%	62	3,403	-75.000%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-1.840%	2	3,365	-78.750%
2026-04-06	1.6000	1.6300	1.6000	1.6300	-4.678%	12	3,367	-79.141%
2026-04-02	1.7000	1.8000	1.7000	1.7100	-2.286%	17	3,381	-80.117%
2026-04-01	1.7100	1.7500	1.6900	1.7500	-16.667%	27	3,381	-80.571%
2026-03-30	2.0400	2.1000	2.0400	2.1000	+9.375%	30	3,381	-83.810%
2026-03-27	1.9200	1.9200	1.9200	1.9200	+3.226%	5	3,388	-82.292%
2026-03-26	1.8500	1.9000	1.8500	1.8600	+6.286%	10	3,388	-81.720%
2026-03-25	1.9200	1.9200	1.7500	1.7500	-3.315%	221	3,388	-80.571%
2026-03-24	1.9100	1.9100	1.8100	1.8100	-5.729%	23	3,594	-81.215%
2026-03-23	1.8700	1.9200	1.8700	1.9200	0.000%	10	3,594	-82.292%
2026-03-20	1.8300	1.9200	1.8300	1.9200	+1.587%	12	3,594	-82.292%
2026-03-19	1.8700	1.8900	1.8700	1.8900	+4.420%	3	3,601	-82.011%
2026-03-18	1.8800	1.9400	1.8100	1.8100	-6.701%	52	3,602	-81.215%
2026-03-17	1.8000	1.9900	1.8000	1.9400	+13.450%	56	3,637	-82.474%
2026-03-16	1.6500	1.7500	1.5200	1.7100	-10.000%	41	3,621	-80.117%
2026-03-13	1.8000	1.9000	1.8000	1.9000	+8.571%	6	3,618	-82.105%
2026-03-12	1.7800	1.8000	1.7500	1.7500	-0.568%	4	3,618	-80.571%
2026-03-09	1.8800	1.9500	1.7600	1.7600	+0.571%	11	3,620	-80.682%
2026-03-06	1.8400	1.8400	1.7500	1.7500	+1.156%	3	3,851	-80.571%
2026-03-05	1.7300	1.7300	1.7300	1.7300	+1.765%	1	3,851	-80.347%
2026-03-04	1.7000	1.7000	1.7000	1.7000	0.000%	2	3,852	-80.000%
2026-03-03	1.8000	1.8600	1.6400	1.7000	-1.163%	1,326	3,852	-80.000%
2026-03-02	1.7600	1.7600	1.6000	1.7200	+6.173%	21	3,499	-80.233%
2026-02-27	1.6200	1.6200	1.6200	1.6200	-2.994%	2	3,500	-79.012%
2026-02-26	1.6700	1.6700	1.6700	1.6700	+1.829%	3	3,500	-79.641%
2026-02-25	1.6400	1.6400	1.6400	1.6400	-0.606%	1	3,501	-79.268%
2026-02-24	1.6800	1.7000	1.6500	1.6500	-8.333%	23	3,501	-79.394%
2026-02-23	1.8000	1.8000	1.8000	1.8000	+2.857%	1	3,489	-81.111%
2026-02-20	1.8000	1.8000	1.7500	1.7500	+1.744%	9	3,490	-80.571%
2026-02-19	1.7500	1.8000	1.7000	1.7200	+2.381%	41	3,490	-80.233%
2026-02-18	1.7100	1.7100	1.6000	1.6800	+5.000%	97	3,472	-79.762%
2026-02-13	1.6300	1.7000	1.6000	1.6000	-3.030%	5	3,516	-78.750%
2026-02-12	1.5700	1.6500	1.5700	1.6500	-4.624%	3	3,516	-79.394%
2026-02-10	1.6000	1.7300	1.5900	1.7300	+18.493%	29	3,513	-80.347%
2026-02-09	1.5500	1.6000	1.4600	1.4600	-2.667%	170	3,488	-76.712%
2026-02-06	1.5400	1.5500	1.5000	1.5000	-4.459%	19	3,493	-77.333%
2026-02-05	1.5700	1.5700	1.5700	1.5700	-1.875%	1	3,477	-78.344%
2026-02-04	1.5500	1.6000	1.5500	1.6000	+6.667%	4	3,478	-78.750%
2026-02-03	1.4100	1.5000	1.4100	1.5000	-1.316%	2	3,476	-77.333%
2026-02-02	1.6200	1.6200	1.4700	1.5200	-1.935%	7	3,478	-77.632%
2026-01-30	1.5500	1.5500	1.5500	1.5500	+7.639%	1	3,482	-78.065%
2026-01-29	1.4900	1.4900	1.4400	1.4400	+1.408%	16	3,482	-76.389%
2026-01-28	1.3100	1.5000	1.3100	1.4200	-8.974%	7	3,467	-76.056%
2026-01-27	1.5600	1.6000	1.5500	1.5600	-1.887%	20	3,464	-78.205%
2026-01-26	1.5000	1.6200	1.5000	1.5900	+8.904%	249	3,447	-78.616%
2026-01-23	1.5500	1.5500	1.4300	1.4600	+8.955%	362	3,228	-76.712%
2026-01-22	1.4000	1.4000	1.3000	1.3400	-0.741%	70	2,956	-74.627%
2026-01-21	1.4200	1.5400	1.3000	1.3500	-10.596%	379	2,916	-74.815%
2026-01-20	1.5100	1.5100	1.5000	1.5100	-2.581%	100	2,755	-77.483%
2026-01-16	1.5100	1.5500	1.5100	1.5500	+2.649%	2	2,667	-78.065%
2026-01-15	1.5500	1.5500	1.5100	1.5100	-5.031%	39	2,667	-77.483%
2026-01-14	1.5900	1.6100	1.5600	1.5900	-4.217%	8	2,690	-78.616%
2026-01-13	1.7000	1.7000	1.6000	1.6600	-5.143%	21	2,695	-79.518%
2026-01-12	1.7000	1.7500	1.7000	1.7500	+6.061%	9	2,706	-80.571%
2026-01-09	1.8000	1.8300	1.6500	1.6500	-9.341%	32	2,706	-79.394%
2026-01-08	1.8200	1.8200	1.8200	1.8200	-3.191%	1	2,718	-81.319%
2026-01-07	1.9000	1.9000	1.7600	1.8800	-10.476%	106	2,717	-81.915%
2026-01-06	1.8700	2.1000	1.8700	2.1000	+8.247%	6	2,713	-83.810%
2026-01-05	1.9300	1.9400	1.9300	1.9400	+0.518%	31	2,708	-82.474%
2026-01-02	1.9000	1.9500	1.8600	1.9300	-5.392%	125	2,708	-82.383%
2025-12-31	1.9400	2.0400	1.9400	2.0400	+1.493%	26	2,705	-83.333%
2025-12-30	1.9900	2.0400	1.9900	2.0100	-3.828%	16	2,705	-83.085%
2025-12-29	2.0900	2.0900	2.0900	2.0900	-2.336%	1	2,705	-83.732%
2025-12-26	2.1200	2.1400	2.1000	2.1400	0.000%	12	2,705	-84.112%
2025-12-24	2.2100	2.2100	2.1000	2.1400	+2.392%	12	2,710	-84.112%
2025-12-23	2.1300	2.1600	2.0600	2.0900	+0.481%	32	2,710	-83.732%
2025-12-22	2.1200	2.1200	2.0800	2.0800	-3.704%	6	2,703	-83.654%
2025-12-19	2.1600	2.1600	2.1600	2.1600	-4.846%	1	2,702	-84.259%
2025-12-18	2.2900	2.3000	2.2700	2.2700	+5.093%	12	2,701	-85.022%
2025-12-17	2.1700	2.1700	2.1600	2.1600	+2.857%	4	2,711	-84.259%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-2.326%	19	2,709	-83.810%
2025-12-15	2.1500	2.1500	2.1500	2.1500	+0.939%	10	2,709	-84.186%
2025-12-12	1.9200	2.1500	1.9200	2.1300	+4.926%	301	2,699	-84.038%
2025-12-11	2.0000	2.0500	1.9900	2.0300	+6.283%	25	2,413	-83.251%
2025-12-10	1.9300	1.9500	1.8800	1.9100	+0.526%	43	2,395	-82.199%
2025-12-09	1.9000	1.9000	1.9000	1.9000	+0.529%	10	2,357	-82.105%
2025-12-08	1.8400	1.8900	1.8400	1.8900	+2.162%	3	2,367	-82.011%
2025-12-05	1.7400	1.8500	1.7400	1.8500	-3.141%	23	2,365	-81.622%
2025-12-04	1.8000	1.9100	1.7700	1.9100	+6.704%	40	2,362	-82.199%
2025-12-03	1.8000	1.8100	1.7900	1.7900	+1.130%	15	2,323	-81.006%
2025-12-02	1.8000	1.8200	1.7200	1.7700	-6.349%	32	2,332	-80.791%
2025-12-01	1.9100	1.9100	1.8700	1.8900	+2.162%	20	2,338	-82.011%
2025-11-28	1.9100	1.9200	1.8500	1.8500	-14.747%	76	2,345	-81.622%
2025-11-26	2.1700	2.1700	2.1700	2.1700	-3.125%	1	2,352	-84.332%
2025-11-25	2.2000	2.3100	2.2000	2.2400	+1.818%	54	2,352	-84.821%
2025-11-24	2.2800	2.2800	2.1700	2.2000	-2.222%	59	2,350	-84.545%
2025-11-21	2.4100	2.4800	2.2200	2.2500	-10.000%	126	2,359	-84.889%
2025-11-20	2.2600	2.5000	2.2500	2.5000	+8.696%	140	2,259	-86.400%
2025-11-18	2.1500	2.3000	2.1500	2.3000	+5.505%	13	2,149	-85.217%
2025-11-17	2.3600	2.3600	2.1800	2.1800	-5.217%	26	2,139	-84.404%
2025-11-14	2.3000	2.3000	2.3000	2.3000	+2.679%	20	2,164	-85.217%
2025-11-13	2.2000	2.3000	2.2000	2.2400	+4.186%	22	2,164	-84.821%
2025-11-12	2.0800	2.1500	2.0800	2.1500	+1.896%	23	2,146	-84.186%
2025-11-11	2.0700	2.1500	2.0700	2.1100	-3.653%	38	2,169	-83.886%
2025-11-10	2.2600	2.3600	2.1800	2.1900	+2.817%	46	2,184	-84.475%
2025-11-05	2.3000	2.3000	2.1300	2.1300	-4.911%	22	2,142	-84.038%
2025-11-04	2.1600	2.3500	2.1500	2.2400	+9.268%	96	2,158	-84.821%
2025-11-03	2.1400	2.1400	2.0500	2.0500	-0.966%	87	2,190	-83.415%
2025-10-31	1.9800	2.0700	1.9800	2.0700	+0.976%	602	2,190	-83.575%
2025-10-30	2.0500	2.0600	1.9700	2.0500	+1.990%	34	2,190	-83.415%
2025-10-29	1.9800	2.0700	1.8900	2.0100	+4.145%	153	2,171	-83.085%
2025-10-28	2.0000	2.0000	1.8700	1.9300	-3.500%	24	2,093	-82.383%
2025-10-27	1.9300	2.0600	1.8600	2.0000	-3.382%	64	2,077	-83.000%
2025-10-24	1.9200	2.1300	1.9200	2.0700	-7.175%	76	2,077	-83.575%
2025-10-22	2.1500	2.2300	2.1500	2.2300	+2.294%	5	2,055	-84.753%
2025-10-21	2.3200	2.3200	2.1800	2.1800	-2.242%	8	2,057	-84.404%
2025-10-20	2.2400	2.3300	2.1400	2.2300	+0.450%	122	2,057	-84.753%
2025-10-17	2.2800	2.3200	2.0800	2.2200	-1.770%	135	2,107	-84.685%
2025-10-16	2.2000	2.3000	2.2000	2.2600	+2.262%	21	2,109	-84.956%
2025-10-15	2.1800	2.2200	2.0500	2.2100	-1.339%	39	2,108	-84.615%
2025-10-14	2.6700	2.6700	1.6900	2.2400	+6.667%	124	2,127	-84.821%
2025-10-13	2.7900	2.8600	1.8900	2.1000	0.000%	88	2,073	-83.810%
2025-10-10	1.7800	2.1100	1.7600	2.1000	+7.692%	182	2,065	-83.810%
2025-10-09	1.9900	2.0400	1.8100	1.9500	-8.019%	81	2,064	-82.564%
2025-10-08	2.0900	2.1900	1.7700	2.1200	+7.614%	167	2,063	-83.962%
2025-10-07	1.9500	2.0000	1.8000	1.9700	+1.026%	52	2,070	-82.741%
2025-10-06	1.8600	1.9900	1.7700	1.9500	+8.333%	73	2,071	-82.564%
2025-10-03	1.8400	2.1700	1.7600	1.8000	-1.099%	75	2,029	-81.111%
2025-10-02	2.6400	2.6400	1.7900	1.8200	-6.186%	142	2,032	-81.319%
2025-10-01	2.0100	2.0500	1.8300	1.9400	-3.960%	174	2,042	-82.474%
2025-09-30	2.1700	2.2300	1.6700	2.0200	-0.493%	306	1,986	-83.168%
2025-09-29	2.1100	2.1700	2.0300	2.0300	-3.333%	169	1,973	-83.251%
2025-09-26	2.0900	2.1000	2.0000	2.1000	0.000%	25	1,979	-83.810%
2025-09-25	2.2000	2.2200	2.0900	2.1000	-9.091%	72	1,961	-83.810%
2025-09-24	2.3200	2.3300	2.1300	2.3100	-4.545%	199	1,960	-85.281%
2025-09-23	2.4000	2.4200	2.3400	2.4200	0.000%	1,104	1,807	-85.950%
2025-09-22	2.3500	2.4200	2.3500	2.4200	+2.979%	22	791	-85.950%
2025-09-19	2.3000	2.3500	2.1700	2.3500	+5.856%	503	769	-85.532%
2025-09-18	2.3500	2.3500	2.0000	2.2200	-30.625%	250	600	-84.685%
2025-09-17	3.0700	3.2000	3.0700	3.2000	+7.383%	5	551	-89.375%
2025-09-16	3.0200	3.0500	2.9800	2.9800	-8.308%	380	548	-88.591%
2025-09-15	3.1500	3.6000	3.1500	3.2500	0.000%	325	176	-89.538%