Dark

INTC20280121P22
INTC Jan 21 2028 22.00 Put (INTC280121P00022000)
option OPRA

EOD

Jul 15, 2026

1.31+2.344%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.3000	1.3100	1.3000	1.3100	+2.344%	2	1,752	0.000%
2026-07-13	1.2800	1.2900	1.2600	1.2800	+6.667%	43	1,751	+2.344%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+15.385%	7	1,743	+9.167%
2026-07-06	1.1000	1.1000	1.0400	1.0400	-18.110%	9	1,736	+25.962%
2026-07-02	1.0900	1.3000	1.0900	1.2700	-12.414%	19	1,727	+3.150%
2026-06-26	1.4500	1.4500	1.4500	1.4500	+20.833%	1	1,727	-9.655%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+22.449%	2	1,728	+9.167%
2026-06-18	1.1400	1.1400	0.9800	0.9800	-7.547%	2	1,728	+33.673%
2026-06-17	1.0600	1.0600	1.0600	1.0600	-4.505%	1	1,728	+23.585%
2026-06-15	1.0000	1.1100	1.0000	1.1100	+4.717%	8	1,728	+18.018%
2026-06-12	1.2700	1.2700	1.0600	1.0600	+6.000%	2	1,720	+23.585%
2026-06-11	0.9900	1.0000	0.9900	1.0000	+4.167%	12	1,719	+31.000%
2026-06-10	0.9600	0.9600	0.9500	0.9600	-2.041%	12	1,727	+36.458%
2026-06-09	0.9800	0.9800	0.9800	0.9800	-5.769%	2	1,715	+33.673%
2026-06-08	1.0400	1.0400	1.0400	1.0400	-4.587%	3	1,717	+25.962%
2026-06-05	1.0900	1.0900	1.0900	1.0900	+10.101%	1	1,717	+20.183%
2026-06-02	0.9900	0.9900	0.9900	0.9900	-6.604%	9	1,718	+32.323%
2026-06-01	1.0600	1.0600	1.0600	1.0600	+32.500%	6	1,718	+23.585%
2026-05-28	0.8400	0.8400	0.8000	0.8000	-14.894%	3	1,718	+63.750%
2026-05-27	0.9400	0.9400	0.9400	0.9400	-9.615%	1	1,719	+39.362%
2026-05-26	1.0400	1.0400	1.0400	1.0400	+35.065%	1	1,718	+25.962%
2026-05-22	0.7700	0.7700	0.7700	0.7700	-19.792%	1	1,718	+70.130%
2026-05-20	0.9600	0.9600	0.9600	0.9600	-2.041%	1	1,718	+36.458%
2026-05-18	1.0300	1.0300	0.9800	0.9800	-10.092%	9	1,717	+33.673%
2026-05-15	1.0300	1.2700	1.0300	1.0900	+41.558%	13	1,717	+20.183%
2026-05-13	0.7200	0.9000	0.7200	0.7700	-26.667%	12	1,713	+70.130%
2026-05-11	1.0400	1.0500	1.0100	1.0500	0.000%	4	1,714	+24.762%
2026-05-07	1.0500	1.0500	1.0500	1.0500	-0.943%	2	1,714	+24.762%
2026-05-05	0.9500	1.0800	0.9500	1.0600	+6.000%	30	1,716	+23.585%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+8.696%	1	1,716	+31.000%
2026-04-30	0.8500	0.9200	0.8500	0.9200	+3.371%	4	1,716	+42.391%
2026-04-29	1.1100	1.1100	0.8800	0.8900	-11.000%	17	1,714	+47.191%
2026-04-28	1.0900	1.0900	1.0000	1.0000	-10.714%	17	1,709	+31.000%
2026-04-27	1.1300	1.1300	1.0800	1.1200	-5.882%	52	1,708	+16.964%
2026-04-24	1.2100	1.2600	1.1400	1.1900	-17.931%	35	1,707	+10.084%
2026-04-23	1.4100	1.4700	1.4100	1.4500	-7.051%	3	1,699	-9.655%
2026-04-17	1.5600	1.5600	1.5600	1.5600	+6.849%	1	1,698	-16.026%
2026-04-16	1.5000	1.5000	1.4600	1.4600	-5.806%	2	1,698	-10.274%
2026-04-15	1.5500	1.5500	1.5500	1.5500	-3.125%	2	1,698	-15.484%
2026-04-14	1.6800	1.6800	1.6000	1.6000	-13.043%	3	1,698	-18.125%
2026-04-13	1.8300	1.9200	1.7400	1.8400	+1.657%	40	1,698	-28.804%
2026-04-09	1.8100	1.8100	1.8100	1.8100	-16.590%	1	1,697	-27.624%
2026-04-07	2.0100	2.7200	2.0100	2.1700	+2.358%	23	1,697	-39.631%
2026-04-01	2.1600	2.2000	2.1200	2.1200	-9.787%	4	1,697	-38.208%
2026-03-31	2.3500	2.3500	2.3500	2.3500	-15.468%	60	1,694	-44.255%
2026-03-30	2.5300	2.7800	2.5300	2.7800	+2.206%	30	1,754	-52.878%
2026-03-27	2.7200	2.7200	2.7200	2.7200	+24.771%	1	1,764	-51.838%
2026-03-25	2.3000	2.3000	2.1800	2.1800	-6.034%	258	1,763	-39.908%
2026-03-24	2.2900	2.3200	2.2900	2.3200	-3.333%	8	1,796	-43.534%
2026-03-23	2.7800	2.7800	2.3300	2.4000	+4.348%	89	1,792	-45.417%
2026-03-20	2.1000	2.3000	2.1000	2.3000	-4.564%	12	1,728	-43.043%
2026-03-18	2.4500	2.4500	2.4100	2.4100	-1.230%	5	1,725	-45.643%
2026-03-17	2.3800	2.4400	2.3800	2.4400	+15.094%	8	1,727	-46.311%
2026-03-16	2.1800	2.1800	2.1200	2.1200	-4.933%	3	1,719	-38.208%
2026-03-12	2.2300	2.2300	2.2300	2.2300	+3.721%	3	1,719	-41.256%
2026-03-11	2.1400	2.1500	2.1400	2.1500	-0.922%	2	1,716	-39.070%
2026-03-10	2.1700	2.1700	2.1700	2.1700	-6.867%	10	1,714	-39.631%
2026-03-09	2.4400	2.4400	2.3300	2.3300	+4.955%	4	1,704	-43.777%
2026-03-02	2.2600	2.2800	2.2000	2.2200	+6.731%	25	1,704	-40.991%
2026-02-27	2.0900	2.0900	2.0800	2.0800	-6.306%	15	1,699	-37.019%
2026-02-26	2.2200	2.2200	2.2200	2.2200	-1.333%	1	1,699	-40.991%
2026-02-18	2.2500	2.2500	2.2500	2.2500	+9.223%	5	1,698	-41.778%
2026-02-12	2.0700	2.0700	2.0600	2.0600	-3.738%	48	1,698	-36.408%
2026-02-10	2.0500	2.1400	2.0500	2.1400	+12.632%	31	1,726	-38.785%
2026-02-09	1.9300	1.9300	1.9000	1.9000	-5.000%	23	1,695	-31.053%
2026-02-04	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,694	-34.500%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+0.503%	4	1,696	-34.500%
2026-01-30	1.9900	1.9900	1.9900	1.9900	+2.577%	7	1,696	-34.171%
2026-01-29	2.0000	2.0000	1.9400	1.9400	-7.619%	11	1,696	-32.474%
2026-01-26	2.2000	2.2000	2.0400	2.1000	+9.948%	123	1,707	-37.619%
2026-01-23	1.5700	2.0000	1.5700	1.9100	+12.353%	149	1,619	-31.414%
2026-01-21	1.8000	2.0000	1.6900	1.7000	-17.073%	15	1,473	-22.941%
2026-01-16	2.0000	2.0500	1.9000	2.0500	+0.490%	7	1,465	-36.098%
2026-01-15	1.9100	2.0400	1.9100	2.0400	-0.488%	5	1,465	-35.784%
2026-01-14	2.0500	2.0500	2.0500	2.0500	0.000%	6	1,465	-36.098%
2026-01-13	2.1400	2.1400	2.0500	2.0500	-6.818%	3	1,459	-36.098%
2026-01-12	2.2200	2.2200	2.2000	2.2000	+4.265%	22	1,456	-40.455%
2026-01-09	2.3100	2.3100	2.1100	2.1100	-8.261%	2	1,462	-37.915%
2026-01-07	2.2500	2.3500	2.2500	2.3000	-5.738%	35	1,462	-43.043%
2026-01-06	2.4400	2.4400	2.4400	2.4400	-2.789%	10	1,472	-46.311%
2026-01-05	2.5000	2.5100	2.5000	2.5100	-1.181%	2	1,462	-47.809%
2026-01-02	2.5300	2.5400	2.4600	2.5400	0.000%	5	1,461	-48.425%
2025-12-30	2.5400	2.5400	2.5400	2.5400	-16.447%	4	1,464	-48.425%
2025-12-24	3.0400	3.0400	3.0400	3.0400	+12.177%	5	1,455	-56.908%
2025-12-23	2.7400	2.7400	2.7100	2.7100	+0.370%	63	1,455	-51.661%
2025-12-22	2.7000	2.7000	2.7000	2.7000	-0.735%	2	1,403	-51.481%
2025-12-16	2.7200	2.7200	2.7200	2.7200	+3.817%	10	1,403	-51.838%
2025-12-11	2.5900	2.6200	2.5900	2.6200	+6.073%	10	1,393	-50.000%
2025-12-10	2.6300	2.6300	2.4700	2.4700	+10.268%	18	1,383	-46.964%
2025-12-08	2.3700	2.3700	2.2400	2.2400	-1.754%	2	1,383	-41.518%
2025-12-05	2.2800	2.2800	2.2800	2.2800	+4.587%	1	1,383	-42.544%
2025-12-04	2.3400	2.3400	2.1800	2.1800	-5.628%	31	1,382	-39.908%
2025-12-02	2.4100	2.4100	2.3100	2.3100	-11.494%	9	1,411	-43.290%
2025-11-28	2.6100	3.0800	2.4800	2.6100	-19.692%	15	1,419	-49.808%
2025-11-20	2.8200	3.2500	2.8200	3.2500	+34.298%	21	1,428	-59.692%
2025-11-19	2.4200	2.4200	2.4200	2.4200	-19.064%	5	1,423	-45.868%
2025-11-18	3.1500	3.1500	2.9900	2.9900	+1.356%	1,207	1,423	-56.187%
2025-11-17	2.9700	2.9700	2.9500	2.9500	+1.724%	11	255	-55.593%
2025-11-14	2.9000	2.9000	2.9000	2.9000	+3.943%	5	244	-54.828%
2025-11-12	2.7900	2.7900	2.7900	2.7900	+0.360%	30	239	-53.047%
2025-11-11	2.8300	2.8300	2.7800	2.7800	+4.906%	22	213	-52.878%
2025-11-06	2.6500	2.6500	2.6500	2.6500	-6.028%	1	224	-50.566%
2025-11-05	2.8200	2.8200	2.8200	2.8200	-2.759%	1	223	-53.546%
2025-11-04	2.8500	2.9000	2.8500	2.9000	+11.111%	50	222	-54.828%
2025-10-30	2.6100	2.6100	2.6100	2.6100	0.000%	10	252	-49.808%
2025-10-29	2.5800	2.6100	2.5800	2.6100	-1.880%	5	258	-49.808%
2025-10-27	2.6000	2.6600	2.4800	2.6600	+10.833%	32	256	-50.752%
2025-10-24	2.4000	2.4000	2.4000	2.4000	-16.667%	5	256	-45.417%
2025-10-23	2.9000	2.9000	2.8800	2.8800	+1.053%	3	256	-54.514%
2025-10-22	2.9000	2.9000	2.8500	2.8500	-1.724%	2	253	-54.035%
2025-10-20	2.7700	2.9000	2.7700	2.9000	+2.113%	12	252	-54.828%
2025-10-17	2.8400	2.8400	2.8400	2.8400	-2.069%	1	240	-53.873%
2025-10-16	2.9000	2.9000	2.9000	2.9000	0.000%	1	239	-54.828%
2025-10-15	2.8500	2.9000	2.8500	2.9000	-0.344%	2	239	-54.828%
2025-10-14	2.9100	2.9100	2.9100	2.9100	+15.476%	1	239	-54.983%
2025-10-13	2.7300	2.7300	2.5200	2.5200	-1.946%	96	239	-48.016%
2025-10-10	2.4300	2.5700	2.4300	2.5700	+2.800%	13	238	-49.027%
2025-10-09	2.4700	2.6200	2.4700	2.5000	-0.398%	24	244	-47.600%
2025-10-08	2.5100	2.6000	2.4000	2.5100	0.000%	34	252	-47.809%
2025-10-07	2.5000	2.5300	2.5000	2.5100	+6.356%	12	251	-47.809%
2025-10-06	2.3600	2.3600	2.3600	2.3600	+2.165%	1	251	-44.492%
2025-10-03	2.3900	2.4300	2.3100	2.3100	-1.282%	18	252	-43.290%
2025-10-02	2.6900	2.6900	2.3400	2.3400	-16.726%	65	253	-44.017%
2025-09-30	2.8100	2.8100	2.8100	2.8100	+2.182%	50	237	-53.381%
2025-09-29	2.7000	2.7500	2.7000	2.7500	+3.383%	2	187	-52.364%
2025-09-26	2.6600	2.6600	2.6600	2.6600	+1.141%	1	187	-50.752%
2025-09-25	2.9000	2.9200	2.6300	2.6300	-16.508%	55	187	-50.190%
2025-09-23	3.1500	3.1500	3.1500	3.1500	-1.563%	9	157	-58.413%
2025-09-22	3.2000	3.2000	3.2000	3.2000	+4.918%	15	148	-59.063%
2025-09-19	2.9000	3.0500	2.8900	3.0500	0.000%	137	148	-57.049%
2025-09-18	2.8100	3.0500	2.7200	3.0500	-26.506%	32	22	-57.049%
2025-09-17	4.1400	4.1500	4.1400	4.1500	+1.220%	3	5	-68.434%
2025-09-16	4.1000	4.1000	4.1000	4.1000	-2.381%	1	2	-68.049%
2025-09-15	4.2500	4.2500	4.2000	4.2000	0.000%	3	2	-68.810%