Dark

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

EOD

Aug 27, 2026

0.5500-11.290%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5500	0.5500	0.5500	0.5500	-11.290%	3	1,946	0.000%
2026-08-26	0.6400	0.6400	0.6200	0.6200	0.000%	32	1,946	-11.290%
2026-08-25	0.6400	0.6400	0.6200	0.6200	-6.061%	5	1,944	-11.290%
2026-08-19	0.6400	0.6600	0.6400	0.6600	-7.042%	19	1,943	-16.667%
2026-08-18	0.7000	0.7100	0.7000	0.7100	+7.576%	6	1,943	-22.535%
2026-08-17	0.4500	0.6600	0.4500	0.6600	+6.452%	2	1,938	-16.667%
2026-08-14	0.7600	0.7600	0.6200	0.6200	-15.068%	2	1,937	-11.290%
2026-08-13	0.7100	0.7300	0.7100	0.7300	-23.958%	10	1,937	-24.658%
2026-08-10	0.9800	0.9800	0.9400	0.9600	-10.280%	5	1,939	-42.708%
2026-08-07	1.3500	1.3500	1.0700	1.0700	-10.833%	10	1,939	-48.598%
2026-08-06	1.2000	1.2000	1.2000	1.2000	+8.108%	10	1,946	-54.167%
2026-08-05	1.1800	1.2000	1.1100	1.1100	-11.200%	17	1,936	-50.450%
2026-08-04	1.1700	1.2800	1.1200	1.2500	-1.575%	565	1,926	-56.000%
2026-08-03	1.1900	1.3400	1.1800	1.2700	+1.600%	1,048	1,748	-56.693%
2026-07-30	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,752	-56.000%
2026-07-28	1.3000	1.3000	1.3000	1.3000	+7.438%	3	1,752	-57.692%
2026-07-27	1.2100	1.2100	1.2100	1.2100	-7.634%	1	1,752	-54.545%
2026-07-15	1.3000	1.3100	1.3000	1.3100	+2.344%	2	1,752	-58.015%
2026-07-13	1.2800	1.2900	1.2600	1.2800	+6.667%	43	1,751	-57.031%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+15.385%	7	1,743	-54.167%
2026-07-06	1.1000	1.1000	1.0400	1.0400	-18.110%	9	1,736	-47.115%
2026-07-02	1.0900	1.3000	1.0900	1.2700	-12.414%	19	1,727	-56.693%
2026-06-26	1.4500	1.4500	1.4500	1.4500	+20.833%	1	1,727	-62.069%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+22.449%	2	1,728	-54.167%
2026-06-18	1.1400	1.1400	0.9800	0.9800	-7.547%	2	1,728	-43.878%
2026-06-17	1.0600	1.0600	1.0600	1.0600	-4.505%	1	1,728	-48.113%
2026-06-15	1.0000	1.1100	1.0000	1.1100	+4.717%	8	1,728	-50.450%
2026-06-12	1.2700	1.2700	1.0600	1.0600	+6.000%	2	1,720	-48.113%
2026-06-11	0.9900	1.0000	0.9900	1.0000	+4.167%	12	1,719	-45.000%
2026-06-10	0.9600	0.9600	0.9500	0.9600	-2.041%	12	1,727	-42.708%
2026-06-09	0.9800	0.9800	0.9800	0.9800	-5.769%	2	1,715	-43.878%
2026-06-08	1.0400	1.0400	1.0400	1.0400	-4.587%	3	1,717	-47.115%
2026-06-05	1.0900	1.0900	1.0900	1.0900	+10.101%	1	1,717	-49.541%
2026-06-02	0.9900	0.9900	0.9900	0.9900	-6.604%	9	1,718	-44.444%
2026-06-01	1.0600	1.0600	1.0600	1.0600	+32.500%	6	1,718	-48.113%
2026-05-28	0.8400	0.8400	0.8000	0.8000	-14.894%	3	1,718	-31.250%
2026-05-27	0.9400	0.9400	0.9400	0.9400	-9.615%	1	1,719	-41.489%
2026-05-26	1.0400	1.0400	1.0400	1.0400	+35.065%	1	1,718	-47.115%
2026-05-22	0.7700	0.7700	0.7700	0.7700	-19.792%	1	1,718	-28.571%
2026-05-20	0.9600	0.9600	0.9600	0.9600	-2.041%	1	1,718	-42.708%
2026-05-18	1.0300	1.0300	0.9800	0.9800	-10.092%	9	1,717	-43.878%
2026-05-15	1.0300	1.2700	1.0300	1.0900	+41.558%	13	1,717	-49.541%
2026-05-13	0.7200	0.9000	0.7200	0.7700	-26.667%	12	1,713	-28.571%
2026-05-11	1.0400	1.0500	1.0100	1.0500	0.000%	4	1,714	-47.619%
2026-05-07	1.0500	1.0500	1.0500	1.0500	-0.943%	2	1,714	-47.619%
2026-05-05	0.9500	1.0800	0.9500	1.0600	+6.000%	30	1,716	-48.113%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+8.696%	1	1,716	-45.000%
2026-04-30	0.8500	0.9200	0.8500	0.9200	+3.371%	4	1,716	-40.217%
2026-04-29	1.1100	1.1100	0.8800	0.8900	-11.000%	17	1,714	-38.202%
2026-04-28	1.0900	1.0900	1.0000	1.0000	-10.714%	17	1,709	-45.000%
2026-04-27	1.1300	1.1300	1.0800	1.1200	-5.882%	52	1,708	-50.893%
2026-04-24	1.2100	1.2600	1.1400	1.1900	-17.931%	35	1,707	-53.782%
2026-04-23	1.4100	1.4700	1.4100	1.4500	-7.051%	3	1,699	-62.069%
2026-04-17	1.5600	1.5600	1.5600	1.5600	+6.849%	1	1,698	-64.744%
2026-04-16	1.5000	1.5000	1.4600	1.4600	-5.806%	2	1,698	-62.329%
2026-04-15	1.5500	1.5500	1.5500	1.5500	-3.125%	2	1,698	-64.516%
2026-04-14	1.6800	1.6800	1.6000	1.6000	-13.043%	3	1,698	-65.625%
2026-04-13	1.8300	1.9200	1.7400	1.8400	+1.657%	40	1,698	-70.109%
2026-04-09	1.8100	1.8100	1.8100	1.8100	-16.590%	1	1,697	-69.613%
2026-04-07	2.0100	2.7200	2.0100	2.1700	+2.358%	23	1,697	-74.654%
2026-04-01	2.1600	2.2000	2.1200	2.1200	-9.787%	4	1,697	-74.057%
2026-03-31	2.3500	2.3500	2.3500	2.3500	-15.468%	60	1,694	-76.596%
2026-03-30	2.5300	2.7800	2.5300	2.7800	+2.206%	30	1,754	-80.216%
2026-03-27	2.7200	2.7200	2.7200	2.7200	+24.771%	1	1,764	-79.779%
2026-03-25	2.3000	2.3000	2.1800	2.1800	-6.034%	258	1,763	-74.771%
2026-03-24	2.2900	2.3200	2.2900	2.3200	-3.333%	8	1,796	-76.293%
2026-03-23	2.7800	2.7800	2.3300	2.4000	+4.348%	89	1,792	-77.083%
2026-03-20	2.1000	2.3000	2.1000	2.3000	-4.564%	12	1,728	-76.087%
2026-03-18	2.4500	2.4500	2.4100	2.4100	-1.230%	5	1,725	-77.178%
2026-03-17	2.3800	2.4400	2.3800	2.4400	+15.094%	8	1,727	-77.459%
2026-03-16	2.1800	2.1800	2.1200	2.1200	-4.933%	3	1,719	-74.057%
2026-03-12	2.2300	2.2300	2.2300	2.2300	+3.721%	3	1,719	-75.336%
2026-03-11	2.1400	2.1500	2.1400	2.1500	-0.922%	2	1,716	-74.419%
2026-03-10	2.1700	2.1700	2.1700	2.1700	-6.867%	10	1,714	-74.654%
2026-03-09	2.4400	2.4400	2.3300	2.3300	+4.955%	4	1,704	-76.395%
2026-03-02	2.2600	2.2800	2.2000	2.2200	+6.731%	25	1,704	-75.225%
2026-02-27	2.0900	2.0900	2.0800	2.0800	-6.306%	15	1,699	-73.558%
2026-02-26	2.2200	2.2200	2.2200	2.2200	-1.333%	1	1,699	-75.225%
2026-02-18	2.2500	2.2500	2.2500	2.2500	+9.223%	5	1,698	-75.556%
2026-02-12	2.0700	2.0700	2.0600	2.0600	-3.738%	48	1,698	-73.301%
2026-02-10	2.0500	2.1400	2.0500	2.1400	+12.632%	31	1,726	-74.299%
2026-02-09	1.9300	1.9300	1.9000	1.9000	-5.000%	23	1,695	-71.053%
2026-02-04	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,694	-72.500%
2026-02-03	2.0000	2.0000	2.0000	2.0000	+0.503%	4	1,696	-72.500%
2026-01-30	1.9900	1.9900	1.9900	1.9900	+2.577%	7	1,696	-72.362%
2026-01-29	2.0000	2.0000	1.9400	1.9400	-7.619%	11	1,696	-71.649%
2026-01-26	2.2000	2.2000	2.0400	2.1000	+9.948%	123	1,707	-73.810%
2026-01-23	1.5700	2.0000	1.5700	1.9100	+12.353%	149	1,619	-71.204%
2026-01-21	1.8000	2.0000	1.6900	1.7000	-17.073%	15	1,473	-67.647%
2026-01-16	2.0000	2.0500	1.9000	2.0500	+0.490%	7	1,465	-73.171%
2026-01-15	1.9100	2.0400	1.9100	2.0400	-0.488%	5	1,465	-73.039%
2026-01-14	2.0500	2.0500	2.0500	2.0500	0.000%	6	1,465	-73.171%
2026-01-13	2.1400	2.1400	2.0500	2.0500	-6.818%	3	1,459	-73.171%
2026-01-12	2.2200	2.2200	2.2000	2.2000	+4.265%	22	1,456	-75.000%
2026-01-09	2.3100	2.3100	2.1100	2.1100	-8.261%	2	1,462	-73.934%
2026-01-07	2.2500	2.3500	2.2500	2.3000	-5.738%	35	1,462	-76.087%
2026-01-06	2.4400	2.4400	2.4400	2.4400	-2.789%	10	1,472	-77.459%
2026-01-05	2.5000	2.5100	2.5000	2.5100	-1.181%	2	1,462	-78.088%
2026-01-02	2.5300	2.5400	2.4600	2.5400	0.000%	5	1,461	-78.346%
2025-12-30	2.5400	2.5400	2.5400	2.5400	-16.447%	4	1,464	-78.346%
2025-12-24	3.0400	3.0400	3.0400	3.0400	+12.177%	5	1,455	-81.908%
2025-12-23	2.7400	2.7400	2.7100	2.7100	+0.370%	63	1,455	-79.705%
2025-12-22	2.7000	2.7000	2.7000	2.7000	-0.735%	2	1,403	-79.630%
2025-12-16	2.7200	2.7200	2.7200	2.7200	+3.817%	10	1,403	-79.779%
2025-12-11	2.5900	2.6200	2.5900	2.6200	+6.073%	10	1,393	-79.008%
2025-12-10	2.6300	2.6300	2.4700	2.4700	+10.268%	18	1,383	-77.733%
2025-12-08	2.3700	2.3700	2.2400	2.2400	-1.754%	2	1,383	-75.446%
2025-12-05	2.2800	2.2800	2.2800	2.2800	+4.587%	1	1,383	-75.877%
2025-12-04	2.3400	2.3400	2.1800	2.1800	-5.628%	31	1,382	-74.771%
2025-12-02	2.4100	2.4100	2.3100	2.3100	-11.494%	9	1,411	-76.190%
2025-11-28	2.6100	3.0800	2.4800	2.6100	-19.692%	15	1,419	-78.927%
2025-11-20	2.8200	3.2500	2.8200	3.2500	+34.298%	21	1,428	-83.077%
2025-11-19	2.4200	2.4200	2.4200	2.4200	-19.064%	5	1,423	-77.273%
2025-11-18	3.1500	3.1500	2.9900	2.9900	+1.356%	1,207	1,423	-81.605%
2025-11-17	2.9700	2.9700	2.9500	2.9500	+1.724%	11	255	-81.356%
2025-11-14	2.9000	2.9000	2.9000	2.9000	+3.943%	5	244	-81.034%
2025-11-12	2.7900	2.7900	2.7900	2.7900	+0.360%	30	239	-80.287%
2025-11-11	2.8300	2.8300	2.7800	2.7800	+4.906%	22	213	-80.216%
2025-11-06	2.6500	2.6500	2.6500	2.6500	-6.028%	1	224	-79.245%
2025-11-05	2.8200	2.8200	2.8200	2.8200	-2.759%	1	223	-80.496%
2025-11-04	2.8500	2.9000	2.8500	2.9000	+11.111%	50	222	-81.034%
2025-10-30	2.6100	2.6100	2.6100	2.6100	0.000%	10	252	-78.927%
2025-10-29	2.5800	2.6100	2.5800	2.6100	-1.880%	5	258	-78.927%
2025-10-27	2.6000	2.6600	2.4800	2.6600	+10.833%	32	256	-79.323%
2025-10-24	2.4000	2.4000	2.4000	2.4000	-16.667%	5	256	-77.083%
2025-10-23	2.9000	2.9000	2.8800	2.8800	+1.053%	3	256	-80.903%
2025-10-22	2.9000	2.9000	2.8500	2.8500	-1.724%	2	253	-80.702%
2025-10-20	2.7700	2.9000	2.7700	2.9000	+2.113%	12	252	-81.034%
2025-10-17	2.8400	2.8400	2.8400	2.8400	-2.069%	1	240	-80.634%
2025-10-16	2.9000	2.9000	2.9000	2.9000	0.000%	1	239	-81.034%
2025-10-15	2.8500	2.9000	2.8500	2.9000	-0.344%	2	239	-81.034%
2025-10-14	2.9100	2.9100	2.9100	2.9100	+15.476%	1	239	-81.100%
2025-10-13	2.7300	2.7300	2.5200	2.5200	-1.946%	96	239	-78.175%
2025-10-10	2.4300	2.5700	2.4300	2.5700	+2.800%	13	238	-78.599%
2025-10-09	2.4700	2.6200	2.4700	2.5000	-0.398%	24	244	-78.000%
2025-10-08	2.5100	2.6000	2.4000	2.5100	0.000%	34	252	-78.088%
2025-10-07	2.5000	2.5300	2.5000	2.5100	+6.356%	12	251	-78.088%
2025-10-06	2.3600	2.3600	2.3600	2.3600	+2.165%	1	251	-76.695%
2025-10-03	2.3900	2.4300	2.3100	2.3100	-1.282%	18	252	-76.190%
2025-10-02	2.6900	2.6900	2.3400	2.3400	-16.726%	65	253	-76.496%
2025-09-30	2.8100	2.8100	2.8100	2.8100	+2.182%	50	237	-80.427%
2025-09-29	2.7000	2.7500	2.7000	2.7500	+3.383%	2	187	-80.000%
2025-09-26	2.6600	2.6600	2.6600	2.6600	+1.141%	1	187	-79.323%
2025-09-25	2.9000	2.9200	2.6300	2.6300	-16.508%	55	187	-79.087%
2025-09-23	3.1500	3.1500	3.1500	3.1500	-1.563%	9	157	-82.540%
2025-09-22	3.2000	3.2000	3.2000	3.2000	+4.918%	15	148	-82.813%
2025-09-19	2.9000	3.0500	2.8900	3.0500	0.000%	137	148	-81.967%
2025-09-18	2.8100	3.0500	2.7200	3.0500	-26.506%	32	22	-81.967%
2025-09-17	4.1400	4.1500	4.1400	4.1500	+1.220%	3	5	-86.747%
2025-09-16	4.1000	4.1000	4.1000	4.1000	-2.381%	1	2	-86.585%
2025-09-15	4.2500	4.2500	4.2000	4.2000	0.000%	3	2	-86.905%