Dark

INTC20280121P25
INTC Jan 21 2028 25.00 Put (INTC280121P00025000)
option OPRA

EOD

Jul 16, 2026

1.75+2.941%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.7500	1.7500	1.7500	1.7500	+2.941%	1	4,368	0.000%
2026-07-15	1.5000	1.7000	1.5000	1.7000	+8.280%	42	4,370	+2.941%
2026-07-14	1.6100	1.6100	1.5600	1.5700	-4.848%	100	4,336	+11.465%
2026-07-13	1.7000	1.7200	1.6500	1.6500	+3.774%	21	4,327	+6.061%
2026-07-09	1.5900	1.5900	1.5900	1.5900	-7.018%	1	4,311	+10.063%
2026-07-08	1.7100	1.7100	1.7100	1.7100	0.000%	1	4,311	+2.339%
2026-07-07	1.7100	1.7100	1.7100	1.7100	+22.143%	1	4,312	+2.339%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-11.950%	2	4,312	+25.000%
2026-07-02	1.3500	1.5900	1.3500	1.5900	+13.571%	82	4,278	+10.063%
2026-07-01	1.3900	1.5200	1.3900	1.4000	-2.098%	19	4,278	+25.000%
2026-06-30	1.4000	1.4300	1.4000	1.4300	-2.055%	28	4,263	+22.378%
2026-06-29	1.4600	1.4600	1.4600	1.4600	-0.680%	1	4,291	+19.863%
2026-06-26	1.4500	1.5200	1.4500	1.4700	-0.676%	18	4,292	+19.048%
2026-06-25	1.3800	1.4800	1.3700	1.4800	-1.987%	66	4,293	+18.243%
2026-06-24	1.5100	1.5100	1.5100	1.5100	+7.857%	1	4,228	+15.894%
2026-06-23	1.2500	1.4000	1.2500	1.4000	+12.000%	2	4,229	+25.000%
2026-06-22	1.3000	1.3000	1.2500	1.2500	-2.344%	2	4,230	+40.000%
2026-06-18	1.3000	1.3100	1.2800	1.2800	-5.185%	25	4,214	+36.719%
2026-06-17	1.3700	1.4000	1.3500	1.3500	-2.878%	12	4,214	+29.630%
2026-06-16	1.2800	1.3900	1.2800	1.3900	+0.725%	6	4,214	+25.899%
2026-06-15	1.3000	1.3800	1.3000	1.3800	+5.344%	4	4,218	+26.812%
2026-06-12	1.3500	1.3500	1.2500	1.3100	-0.758%	19	4,217	+33.588%
2026-06-11	1.3600	1.4700	1.3200	1.3200	-8.333%	41	4,226	+32.576%
2026-06-10	1.3900	1.4400	1.3900	1.4400	+4.348%	2	4,206	+21.528%
2026-06-09	1.3800	1.3800	1.3800	1.3800	-0.719%	1	4,205	+26.812%
2026-06-08	1.3500	1.3900	1.3500	1.3900	+3.731%	9	4,204	+25.899%
2026-06-05	4.7700	4.7700	1.2600	1.3400	+4.688%	15	4,206	+30.597%
2026-06-04	1.2000	1.2800	1.1900	1.2800	+3.226%	29	4,207	+36.719%
2026-06-03	1.2400	1.2400	1.2400	1.2400	-3.125%	4	4,205	+41.129%
2026-06-02	1.3100	1.3100	1.2600	1.2800	+4.065%	5	4,205	+36.719%
2026-06-01	1.3000	1.3000	1.2300	1.2300	+9.821%	15	4,205	+42.276%
2026-05-29	1.2000	1.2000	1.1200	1.1200	0.000%	149	4,205	+56.250%
2026-05-28	1.1900	1.1900	1.1200	1.1200	+8.738%	101	4,223	+56.250%
2026-05-27	1.0700	1.1000	1.0300	1.0300	-6.364%	47	4,323	+69.903%
2026-05-26	1.0500	1.2000	1.0300	1.1000	-14.063%	31	4,331	+59.091%
2026-05-22	1.2800	1.2800	1.2800	1.2800	+17.431%	1	4,340	+36.719%
2026-05-21	1.1900	1.1900	1.0000	1.0900	-0.909%	11	4,340	+60.550%
2026-05-20	1.1100	1.2500	1.1000	1.1000	-6.780%	5	4,340	+59.091%
2026-05-19	1.2000	1.2000	1.1500	1.1800	-7.087%	4	4,338	+48.305%
2026-05-18	1.2400	1.3500	1.1600	1.2700	-2.308%	222	4,338	+37.795%
2026-05-15	1.3500	1.3500	1.0200	1.3000	+26.214%	219	4,338	+34.615%
2026-05-14	1.3000	1.3000	1.0300	1.0300	-20.155%	113	4,542	+69.903%
2026-05-13	1.2500	1.3300	1.2200	1.2900	-11.034%	53	4,434	+35.659%
2026-05-12	1.2500	1.4500	1.2400	1.4500	+7.407%	7	4,434	+20.690%
2026-05-11	1.2900	1.4000	1.2800	1.3500	-1.460%	36	4,434	+29.630%
2026-05-08	1.2700	1.3700	1.2500	1.3700	+1.481%	24	4,464	+27.737%
2026-05-07	1.5200	1.5200	1.3500	1.3500	+8.871%	71	4,465	+29.630%
2026-05-06	1.3800	1.3800	1.2200	1.2400	-8.148%	73	4,464	+41.129%
2026-05-05	1.2800	1.3900	1.1500	1.3500	+0.746%	43	4,468	+29.630%
2026-05-04	1.3100	1.3600	1.2400	1.3400	+3.077%	58	4,471	+30.597%
2026-05-01	1.2500	1.3100	1.2500	1.3000	0.000%	41	4,461	+34.615%
2026-04-30	1.2500	1.3200	1.2100	1.3000	+5.691%	48	4,461	+34.615%
2026-04-29	1.4300	1.4300	1.2000	1.2300	-15.172%	142	4,464	+42.276%
2026-04-28	1.5500	1.5900	1.4000	1.4500	-6.452%	69	4,473	+20.690%
2026-04-27	1.5200	1.5500	1.5000	1.5500	0.000%	46	4,529	+12.903%
2026-04-24	1.5600	1.5900	1.3400	1.5500	-16.216%	55	4,568	+12.903%
2026-04-23	1.8500	1.8500	1.8500	1.8500	-13.551%	1	4,600	-5.405%
2026-04-21	2.1400	2.1400	2.1400	2.1400	+4.390%	2	4,602	-18.224%
2026-04-20	1.8500	2.0600	1.8500	2.0500	+5.128%	124	4,602	-14.634%
2026-04-17	1.9500	1.9500	1.9500	1.9500	-0.510%	1	4,593	-10.256%
2026-04-16	2.2000	2.2000	1.9600	1.9600	-8.837%	16	4,594	-10.714%
2026-04-15	2.1400	2.1500	2.1400	2.1500	-5.286%	4	4,587	-18.605%
2026-04-14	2.2700	2.2700	2.2700	2.2700	+5.581%	1	4,590	-22.907%
2026-04-13	2.3500	2.3500	2.1500	2.1500	-3.587%	20	4,590	-18.605%
2026-04-10	2.3200	2.3900	2.2000	2.2300	-1.327%	535	4,580	-21.525%
2026-04-09	2.3300	2.3500	2.2600	2.2600	-3.419%	10	4,413	-22.566%
2026-04-08	2.5700	2.5700	2.3200	2.3400	-16.429%	54	4,408	-25.214%
2026-04-07	2.8600	2.9200	2.8000	2.8000	-2.439%	8	4,423	-37.500%
2026-04-06	2.8000	2.8700	2.8000	2.8700	-1.375%	9	4,417	-39.024%
2026-04-01	2.8500	2.9100	2.8500	2.9100	-11.280%	10	4,413	-39.863%
2026-03-31	3.5000	3.5000	3.2200	3.2800	-9.392%	454	4,413	-46.646%
2026-03-30	3.6000	3.6600	3.5700	3.6200	+8.709%	58	4,073	-51.657%
2026-03-27	3.4000	3.4200	3.3300	3.3300	+1.524%	4	4,068	-47.447%
2026-03-26	3.2800	3.2800	3.2800	3.2800	+9.333%	20	4,065	-46.646%
2026-03-25	3.1500	3.1500	3.0000	3.0000	-9.091%	5	4,080	-41.667%
2026-03-24	3.3500	3.3500	3.2500	3.3000	+2.484%	11	4,083	-46.970%
2026-03-23	3.2200	3.2200	3.2200	3.2200	-1.829%	100	4,092	-45.652%
2026-03-20	3.2800	3.2800	3.2800	3.2800	-3.529%	2	4,054	-46.646%
2026-03-17	3.3000	3.4000	3.3000	3.4000	+14.094%	12	4,054	-48.529%
2026-03-16	2.9500	3.0100	2.9500	2.9800	0.000%	33	4,043	-41.275%
2026-03-13	2.9800	2.9800	2.9800	2.9800	-5.397%	10	4,058	-41.275%
2026-03-12	3.0700	3.1500	3.0600	3.1500	+5.000%	13	4,053	-44.444%
2026-03-11	2.9100	3.0000	2.8900	3.0000	0.000%	25	4,042	-41.667%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-4.762%	2	4,041	-41.667%
2026-03-09	3.2500	3.2500	3.1500	3.1500	0.000%	2	4,043	-44.444%
2026-03-06	3.2000	3.2000	3.1500	3.1500	+5.000%	73	4,045	-44.444%
2026-03-04	2.9900	3.0000	2.9900	3.0000	-7.692%	25	3,974	-41.667%
2026-03-03	3.3500	3.3500	3.1700	3.2500	+3.834%	52	3,958	-46.154%
2026-03-02	3.1500	3.1500	3.0900	3.1300	+2.288%	11	3,908	-44.089%
2026-02-26	3.0600	3.0600	3.0600	3.0600	+0.328%	10	3,914	-42.810%
2026-02-25	3.1500	3.1500	3.0500	3.0500	-1.613%	3	3,909	-42.623%
2026-02-24	3.1200	3.1200	3.1000	3.1000	-0.958%	2	3,909	-43.548%
2026-02-20	3.1800	3.1800	3.0300	3.1300	-2.795%	3	3,908	-44.089%
2026-02-19	3.2000	3.2200	3.2000	3.2200	+7.333%	8	3,907	-45.652%
2026-02-18	2.9700	3.0000	2.9700	3.0000	-3.226%	3	3,911	-41.667%
2026-02-17	3.0500	3.1300	3.0500	3.1000	+3.333%	5	3,910	-43.548%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+4.895%	400	3,568	-41.667%
2026-02-12	2.8700	2.8700	2.8600	2.8600	-1.038%	21	3,568	-38.811%
2026-02-11	2.9800	2.9800	2.8900	2.8900	-2.694%	3	3,549	-39.446%
2026-02-10	2.8200	2.9700	2.7800	2.9700	+10.409%	143	3,548	-41.077%
2026-02-09	2.8500	2.8500	2.6900	2.6900	0.000%	80	3,452	-34.944%
2026-02-06	2.7400	2.7400	2.6900	2.6900	-2.182%	9	3,473	-34.944%
2026-02-05	2.9200	2.9200	2.7500	2.7500	-1.079%	8	3,482	-36.364%
2026-02-04	2.7800	2.8800	2.7800	2.7800	-0.714%	43	3,475	-37.050%
2026-02-03	2.6000	2.8000	2.6000	2.8000	+4.089%	41	3,475	-37.500%
2026-02-02	2.7800	2.7800	2.6900	2.6900	-3.584%	4	3,475	-34.944%
2026-01-30	2.6500	2.8000	2.6500	2.7900	+0.722%	47	3,474	-37.276%
2026-01-29	2.7000	2.7700	2.7000	2.7700	+4.528%	2	3,470	-36.823%
2026-01-28	2.6500	2.7200	2.5400	2.6500	-7.018%	127	3,468	-33.962%
2026-01-27	2.9000	2.9000	2.8500	2.8500	-4.682%	45	3,498	-38.596%
2026-01-26	2.6000	2.9900	2.6000	2.9900	+8.727%	51	3,458	-41.472%
2026-01-23	2.1900	2.8000	2.1900	2.7500	+13.169%	186	3,436	-36.364%
2026-01-22	2.3500	2.4500	2.3300	2.4300	+0.830%	39	3,385	-27.984%
2026-01-21	2.4500	2.5800	2.3500	2.4100	-10.741%	180	3,411	-27.386%
2026-01-20	2.7000	2.7000	2.7000	2.7000	0.000%	1	3,414	-35.185%
2026-01-16	2.6800	2.7000	2.6800	2.7000	-0.735%	5	3,417	-35.185%
2026-01-15	2.7500	2.7700	2.7200	2.7200	-3.203%	10	3,417	-35.662%
2026-01-14	2.8400	2.8400	2.7500	2.8100	-4.096%	16	3,422	-37.722%
2026-01-13	2.8800	2.9500	2.8100	2.9300	-5.178%	64	3,413	-40.273%
2026-01-12	2.9800	3.0900	2.9800	3.0900	+6.186%	5	3,416	-43.366%
2026-01-09	3.2000	3.2000	2.9000	2.9100	-11.818%	324	3,418	-39.863%
2026-01-08	3.2800	3.3500	3.2500	3.3000	+3.125%	44	3,598	-46.970%
2026-01-07	3.2000	3.3300	3.1500	3.2000	-6.158%	145	3,565	-45.313%
2026-01-06	3.3800	3.4100	3.3800	3.4100	-2.011%	4	3,444	-48.680%
2026-01-05	3.3000	3.5000	3.3000	3.4800	+2.053%	13	3,451	-49.713%
2026-01-02	3.3500	3.4300	3.3500	3.4100	-5.014%	175	3,451	-48.680%
2025-12-30	3.3500	3.6700	3.3500	3.5900	-7.949%	20	3,291	-51.253%
2025-12-24	4.0000	4.0000	3.8000	3.9000	+2.362%	53	3,276	-55.128%
2025-12-23	3.8000	3.9000	3.8000	3.8100	+0.263%	24	3,276	-54.068%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-2.062%	12	3,254	-53.947%
2025-12-19	3.8800	3.8900	3.8500	3.8800	-0.767%	4	3,242	-54.897%
2025-12-18	3.9000	3.9100	3.9000	3.9100	-1.013%	21	3,238	-55.243%
2025-12-17	3.7500	3.9800	3.7500	3.9500	+3.947%	72	3,217	-55.696%
2025-12-16	3.8000	3.8000	3.8000	3.8000	0.000%	11	3,146	-53.947%
2025-12-15	3.7600	3.8000	3.7600	3.8000	+1.604%	2	3,135	-53.947%
2025-12-12	3.6000	3.8300	3.5000	3.7400	+4.178%	26	3,133	-53.209%
2025-12-11	3.4700	3.6000	3.4700	3.5900	+5.588%	8	3,139	-51.253%
2025-12-10	3.4500	3.4700	3.4000	3.4000	+1.493%	12	3,141	-48.529%
2025-12-09	3.3500	3.3500	3.3500	3.3500	+0.904%	1	3,139	-47.761%
2025-12-08	3.1900	3.3200	3.1900	3.3200	+0.912%	2	3,138	-47.289%
2025-12-04	3.4500	3.4500	3.2000	3.2900	+4.444%	202	3,136	-46.809%
2025-12-03	3.1500	3.2000	3.1500	3.1500	-1.563%	116	3,160	-44.444%
2025-12-02	3.2000	3.2000	3.0500	3.2000	-5.882%	29	3,270	-45.313%
2025-12-01	3.4000	3.4000	3.4000	3.4000	0.000%	5	3,267	-48.529%
2025-11-28	3.6000	3.6000	3.4000	3.4000	-16.049%	46	3,267	-48.529%
2025-11-25	4.0000	4.0500	4.0000	4.0500	+3.846%	9	3,266	-56.790%
2025-11-24	3.9000	3.9000	3.9000	3.9000	-8.235%	8	3,257	-55.128%
2025-11-21	4.2700	4.6000	4.2500	4.2500	-3.409%	47	3,257	-58.824%
2025-11-20	4.3300	4.4000	4.2500	4.4000	+6.024%	54	3,240	-60.227%
2025-11-19	4.2500	4.2500	4.1500	4.1500	+5.867%	125	3,190	-57.831%
2025-11-18	4.3500	4.3500	3.9200	3.9200	-6.220%	1,508	3,065	-55.357%
2025-11-17	4.1000	4.1800	4.1000	4.1800	+0.723%	168	1,557	-58.134%
2025-11-14	4.1500	4.1500	4.1500	4.1500	+9.211%	150	1,719	-57.831%
2025-11-11	3.8000	3.8000	3.8000	3.8000	-0.783%	2	1,569	-53.947%
2025-11-10	3.7500	3.8300	3.7000	3.8300	-5.432%	21	1,567	-54.308%
2025-11-07	4.3500	4.3500	4.0500	4.0500	0.000%	71	1,557	-56.790%
2025-11-06	3.9500	4.0500	3.9500	4.0500	+7.143%	7	1,590	-56.790%
2025-11-05	3.8200	3.8200	3.7800	3.7800	-5.500%	4	1,588	-53.704%
2025-11-04	3.9100	4.0000	3.8500	4.0000	+7.527%	72	1,584	-56.250%
2025-11-03	3.7000	3.7400	3.4000	3.7200	+2.198%	100	1,430	-52.957%
2025-10-31	3.6300	3.6400	3.6300	3.6400	+1.393%	2	1,430	-51.923%
2025-10-30	3.6300	3.6300	3.5000	3.5900	+2.571%	25	1,430	-51.253%
2025-10-29	3.4000	3.6000	3.4000	3.5000	+3.550%	83	1,421	-50.000%
2025-10-28	3.4400	3.4500	3.3500	3.3800	-6.111%	24	1,447	-48.225%
2025-10-27	3.4600	3.6100	3.1700	3.6000	-1.370%	603	1,099	-51.389%
2025-10-24	3.4000	3.6500	3.4000	3.6500	-6.410%	14	1,099	-52.055%
2025-10-23	3.8500	3.9000	3.8500	3.9000	-3.704%	380	1,090	-55.128%
2025-10-22	3.9500	4.0500	3.9500	4.0500	+5.195%	10	1,015	-56.790%
2025-10-21	3.9000	3.9000	3.8500	3.8500	-2.532%	4	1,011	-54.545%
2025-10-20	3.9500	3.9500	3.9500	3.9500	-1.250%	14	1,015	-55.696%
2025-10-17	3.8500	4.0000	3.8500	4.0000	-1.961%	13	1,001	-56.250%
2025-10-16	4.0800	4.0800	4.0800	4.0800	+1.493%	12	1,008	-57.108%
2025-10-15	4.0200	4.0200	4.0200	4.0200	+0.500%	1	1,020	-56.468%
2025-10-14	4.1500	4.1500	4.0000	4.0000	+6.667%	3	1,021	-56.250%
2025-10-13	3.8000	3.8500	3.6700	3.7500	-4.580%	118	1,019	-53.333%
2025-10-10	3.4000	3.9300	3.4000	3.9300	+11.331%	48	933	-55.471%
2025-10-09	3.6000	3.6500	3.4600	3.5300	-2.216%	28	889	-50.425%
2025-10-08	3.6100	3.6100	3.6100	3.6100	+4.035%	5	868	-51.524%
2025-10-07	3.5300	3.6000	3.4500	3.4700	-2.254%	67	863	-49.568%
2025-10-06	3.4000	3.5500	3.3500	3.5500	+4.412%	8	906	-50.704%
2025-10-03	3.2900	3.5100	3.2900	3.4000	-2.857%	20	903	-48.529%
2025-10-02	3.5500	3.5900	3.4500	3.5000	-3.047%	65	897	-50.000%
2025-10-01	3.7000	3.7000	3.6000	3.6100	-6.234%	127	857	-51.524%
2025-09-30	3.9100	4.0000	3.8500	3.8500	-1.282%	56	761	-54.545%
2025-09-29	4.0000	4.0000	3.8700	3.9000	-2.500%	19	728	-55.128%
2025-09-26	3.7500	4.0000	3.7500	4.0000	0.000%	88	729	-56.250%
2025-09-25	4.0100	4.1300	3.8400	4.0000	-6.760%	125	734	-56.250%
2025-09-24	4.2000	4.4000	4.2000	4.2900	-2.055%	204	613	-59.207%
2025-09-23	4.3400	4.3800	4.3400	4.3800	-2.667%	14	436	-60.046%
2025-09-22	4.2000	4.5500	4.2000	4.5000	+3.448%	32	422	-61.111%
2025-09-19	4.3000	4.4000	4.1000	4.3500	+3.571%	208	390	-59.770%
2025-09-18	3.8700	4.2500	3.8100	4.2000	-27.586%	180	231	-58.333%
2025-09-17	5.6200	5.8000	5.6200	5.8000	+3.203%	13	54	-69.828%
2025-09-16	5.5000	5.6200	5.5000	5.6200	0.000%	41	41	-68.861%