Dark

INTC20280121P27
INTC Jan 21 2028 27.00 Put (INTC280121P00027000)
option OPRA

EOD

Sep 2, 2026

0.7800-22.000%(-0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.7800	0.7800	0.7800	0.7800	-22.000%	1	15,198	0.000%
2026-09-01	0.9300	1.0000	0.9300	1.0000	+16.279%	10	15,198	-22.000%
2026-08-31	0.8700	0.8700	0.8600	0.8600	-6.522%	9	15,199	-9.302%
2026-08-28	0.7700	0.9400	0.7700	0.9200	-20.690%	6	15,199	-15.217%
2026-08-24	1.1600	1.1600	1.1600	1.1600	+7.407%	2	15,199	-32.759%
2026-08-21	1.1700	1.1700	1.0800	1.0800	-7.692%	15	15,197	-27.778%
2026-08-20	1.3800	1.3800	1.1200	1.1700	+6.364%	29	15,203	-33.333%
2026-08-18	1.1800	1.1800	1.1000	1.1000	+4.762%	2	15,216	-29.091%
2026-08-17	1.1500	1.2200	1.0500	1.0500	-44.149%	10	15,218	-25.714%
2026-08-14	1.3900	1.8800	1.1000	1.8800	+56.667%	9	15,224	-58.511%
2026-08-13	1.2000	1.2000	1.2000	1.2000	-6.977%	2	15,221	-35.000%
2026-08-12	1.3700	1.3900	1.2700	1.2900	-34.184%	43	15,223	-39.535%
2026-08-11	1.6500	1.9600	1.3400	1.9600	+28.947%	417	15,208	-60.204%
2026-08-10	1.8000	1.8100	1.3200	1.5200	-12.644%	205	15,038	-48.684%
2026-08-07	1.6900	1.8500	1.4000	1.7400	-3.333%	347	14,993	-55.172%
2026-08-05	1.8000	1.8000	1.8000	1.8000	-9.548%	5	14,874	-56.667%
2026-08-03	1.9900	2.0500	1.9300	1.9900	+8.152%	61	14,879	-60.804%
2026-07-31	1.9800	2.0000	1.7900	1.8400	-5.641%	83	14,876	-57.609%
2026-07-30	2.0700	2.0700	1.9500	1.9500	-17.021%	22	14,872	-60.000%
2026-07-29	2.2900	2.4600	2.0500	2.3500	+4.444%	92	14,870	-66.809%
2026-07-28	2.2700	2.2700	2.2000	2.2500	+7.656%	85	14,843	-65.333%
2026-07-27	2.1200	2.1200	2.0900	2.0900	+4.500%	7	14,843	-62.679%
2026-07-24	2.2300	2.2300	1.9500	2.0000	-2.439%	10	14,843	-61.000%
2026-07-23	2.0600	2.1500	2.0400	2.0500	-0.485%	50	14,838	-61.951%
2026-07-22	2.0600	2.0600	2.0600	2.0600	-11.207%	9	14,847	-62.136%
2026-07-17	2.3800	2.3800	2.2800	2.3200	+23.404%	10	14,838	-66.379%
2026-07-16	2.1800	2.1800	1.8800	1.8800	-9.615%	3	14,842	-58.511%
2026-07-15	2.1000	2.1000	2.0800	2.0800	+9.474%	7	14,842	-62.500%
2026-07-14	1.7700	1.9000	1.7700	1.9000	-5.941%	19	14,841	-58.947%
2026-07-13	2.0000	2.0600	2.0000	2.0200	+2.538%	105	14,841	-61.386%
2026-07-10	1.9700	1.9700	1.9700	1.9700	+2.604%	103	14,830	-60.406%
2026-07-09	1.9200	1.9200	1.9200	1.9200	-11.927%	1	14,830	-59.375%
2026-07-08	2.1100	2.1800	2.1100	2.1800	+15.957%	26	14,829	-64.220%
2026-07-06	1.8400	1.8800	1.8400	1.8800	+29.655%	2	14,819	-58.511%
2026-07-02	1.8500	1.8500	1.4500	1.4500	-12.651%	60	14,764	-46.207%
2026-07-01	1.3300	1.9800	1.3300	1.6600	+3.750%	89	14,764	-53.012%
2026-06-30	1.6800	2.0500	1.5800	1.6000	-8.046%	25	14,680	-51.250%
2026-06-29	1.7500	1.8000	1.6200	1.7400	-1.695%	151	14,680	-55.172%
2026-06-26	1.7500	1.8800	1.6200	1.7700	-5.851%	121	14,658	-55.932%
2026-06-25	1.8700	1.8800	1.5900	1.8800	+13.939%	13	14,559	-58.511%
2026-06-24	1.6500	1.6500	1.6500	1.6500	-7.821%	15	14,558	-52.727%
2026-06-23	1.6100	1.7900	1.6000	1.7900	+23.448%	21	14,554	-56.425%
2026-06-22	1.5000	1.5000	1.4400	1.4500	-3.974%	19	14,558	-46.207%
2026-06-18	1.6400	1.6500	1.5100	1.5100	+2.721%	6	14,548	-48.344%
2026-06-17	1.4700	1.4700	1.4700	1.4700	-10.909%	1	14,548	-46.939%
2026-06-16	1.5400	1.6900	1.5400	1.6500	+10.000%	11	14,548	-52.727%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-3.226%	1	14,548	-48.000%
2026-06-12	1.5900	1.5900	1.5500	1.5500	-3.125%	9	14,549	-49.677%
2026-06-11	1.6200	1.6700	1.5700	1.6000	-22.330%	76	14,558	-51.250%
2026-06-10	1.6100	2.0600	1.6100	2.0600	+19.767%	41	14,522	-62.136%
2026-06-09	1.4300	2.0100	1.4300	1.7200	+7.500%	192	14,522	-54.651%
2026-06-08	1.7200	1.7200	1.5000	1.6000	-5.882%	15	14,541	-51.250%
2026-06-05	1.5600	1.7000	1.5600	1.7000	+11.842%	3	14,529	-54.118%
2026-06-04	1.5100	1.5200	1.3900	1.5200	-3.185%	16	14,528	-48.684%
2026-06-03	1.5500	1.5700	1.5000	1.5700	+3.974%	7	14,540	-50.318%
2026-06-02	1.5900	1.6400	1.5100	1.5100	-14.689%	10	14,540	-48.344%
2026-06-01	1.7700	1.7700	1.7700	1.7700	+22.917%	1	14,540	-55.932%
2026-05-29	1.3200	1.6200	1.3200	1.4400	+14.286%	285	14,540	-45.833%
2026-05-28	1.3000	1.3000	1.2600	1.2600	-6.667%	2	14,707	-38.095%
2026-05-27	1.3400	1.3500	1.3400	1.3500	+7.143%	3	14,706	-42.222%
2026-05-26	1.2600	1.2600	1.2600	1.2600	-1.563%	1	14,703	-38.095%
2026-05-22	1.8100	1.8100	1.2500	1.2800	-4.478%	60	14,704	-39.063%
2026-05-21	1.4000	1.4000	1.3400	1.3400	-11.842%	5	14,708	-41.791%
2026-05-20	1.3500	1.7000	1.3500	1.5200	+8.571%	63	14,708	-48.684%
2026-05-19	1.4500	1.4500	1.4000	1.4000	-6.667%	37	14,709	-44.286%
2026-05-18	1.5000	1.5000	1.5000	1.5000	0.000%	1	14,709	-48.000%
2026-05-15	1.5600	1.6800	1.5000	1.5000	-1.961%	30	14,709	-48.000%
2026-05-14	1.6100	1.6100	1.5000	1.5300	-8.383%	43	14,707	-49.020%
2026-05-12	1.6300	1.8000	1.4600	1.6700	+9.868%	66	14,707	-53.293%
2026-05-11	1.5500	1.6000	1.5200	1.5200	-5.000%	10	14,707	-48.684%
2026-05-08	1.5800	1.6000	1.5800	1.6000	0.000%	6	14,701	-51.250%
2026-05-06	1.6000	1.6000	1.6000	1.6000	0.000%	1	14,701	-51.250%
2026-05-05	1.5900	1.6000	1.5900	1.6000	+1.911%	10	14,702	-51.250%
2026-05-04	1.4800	1.6000	1.4800	1.5700	+2.614%	4	14,701	-50.318%
2026-05-01	1.5500	1.5500	1.5100	1.5300	-1.290%	101	14,700	-49.020%
2026-04-30	1.6000	1.6000	1.5000	1.5500	+2.649%	107	14,700	-49.677%
2026-04-29	1.6400	1.6400	1.5000	1.5100	-16.111%	7	14,701	-48.344%
2026-04-27	1.8500	1.9500	1.8000	1.8000	-5.759%	35	14,699	-56.667%
2026-04-24	2.0000	2.5300	1.5300	1.9100	-19.409%	239	14,670	-59.162%
2026-04-23	2.4000	2.4000	2.2400	2.3700	-1.660%	292	14,711	-67.089%
2026-04-21	2.4100	2.4100	2.4100	2.4100	+2.119%	5	14,714	-67.635%
2026-04-20	2.4300	2.4300	2.3600	2.3600	+2.165%	4	14,714	-66.949%
2026-04-17	2.3300	2.3300	2.2900	2.3100	-3.347%	12	14,710	-66.234%
2026-04-16	2.5700	2.6000	2.3900	2.3900	-3.239%	25	14,711	-67.364%
2026-04-15	2.6500	2.6500	2.4700	2.4700	-8.519%	32	14,720	-68.421%
2026-04-14	2.8000	2.8000	2.6500	2.7000	+5.469%	40	14,748	-71.111%
2026-04-13	2.6000	2.6000	2.5400	2.5600	-6.909%	58	14,770	-69.531%
2026-04-10	2.7400	2.7800	2.5600	2.7500	0.000%	25	14,719	-71.636%
2026-04-09	2.8000	2.8000	2.7300	2.7500	-3.509%	18	14,731	-71.636%
2026-04-08	2.9800	3.2000	2.8500	2.8500	-13.636%	59	14,723	-72.632%
2026-04-07	3.3500	3.4000	3.3000	3.3000	-0.602%	14	14,763	-76.364%
2026-04-06	3.3000	3.3200	3.3000	3.3200	-5.682%	7	14,763	-76.506%
2026-04-01	4.0400	4.0400	3.5200	3.5200	-20.181%	12	14,763	-77.841%
2026-03-30	4.4000	4.4100	4.4000	4.4100	+8.621%	5	14,761	-82.313%
2026-03-27	4.0800	4.0800	4.0600	4.0600	+3.571%	23	14,766	-80.788%
2026-03-26	3.8000	3.9500	3.8000	3.9200	+11.048%	231	14,769	-80.102%
2026-03-25	4.0500	4.0800	3.3000	3.5300	-7.349%	100	14,638	-77.904%
2026-03-24	3.7500	3.9600	3.7500	3.8100	+1.061%	146	14,588	-79.528%
2026-03-23	3.7700	3.7700	3.7700	3.7700	-6.914%	1	14,515	-79.310%
2026-03-20	4.0700	4.1100	4.0500	4.0500	+2.015%	47	14,514	-80.741%
2026-03-18	3.9700	3.9700	3.9700	3.9700	+13.429%	1	14,514	-80.353%
2026-03-11	3.5000	3.5000	3.5000	3.5000	0.000%	1	14,514	-77.714%
2026-03-10	3.7500	3.7600	3.5000	3.5000	-11.392%	61	14,513	-77.714%
2026-03-09	4.1500	4.1500	3.9500	3.9500	+6.469%	514	13,952	-80.253%
2026-03-05	3.6800	3.7100	3.6800	3.7100	0.000%	10	14,406	-78.976%
2026-03-04	3.6100	3.7500	3.6000	3.7100	-6.076%	64	14,406	-78.976%
2026-03-03	4.0000	4.1000	3.9000	3.9500	+5.333%	1,540	14,344	-80.253%
2026-03-02	3.7500	3.7500	3.7500	3.7500	+0.267%	1	12,860	-79.200%
2026-02-26	3.7400	3.7400	3.7400	3.7400	-3.359%	2	12,861	-79.144%
2026-02-23	3.5500	3.8700	3.5500	3.8700	+4.595%	74	12,859	-79.845%
2026-02-20	3.7500	3.9500	3.7000	3.7000	-1.857%	31	12,859	-78.919%
2026-02-19	3.7700	3.7700	3.7700	3.7700	+4.722%	1	12,858	-79.310%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+1.124%	3	12,858	-78.333%
2026-02-13	3.5600	3.5600	3.5600	3.5600	-1.111%	1	12,854	-78.090%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+3.448%	1	12,854	-78.333%
2026-02-04	3.4800	3.4800	3.4800	3.4800	+2.353%	2	12,853	-77.586%
2026-02-03	3.2000	3.4000	3.2000	3.4000	+4.615%	2	12,855	-77.059%
2026-02-02	3.4200	3.4200	3.2500	3.2500	-2.402%	2	12,857	-76.000%
2026-01-30	3.2000	3.3300	3.2000	3.3300	+2.778%	6	12,859	-76.577%
2026-01-29	3.4000	3.4000	3.2400	3.2400	+0.935%	13	12,858	-75.926%
2026-01-28	3.2100	3.2100	3.2100	3.2100	-10.084%	40	12,851	-75.701%
2026-01-27	3.5400	3.5700	3.5400	3.5700	-2.459%	85	12,891	-78.151%
2026-01-26	3.6000	3.9000	3.5500	3.6600	+10.909%	53	12,806	-78.689%
2026-01-23	3.1300	3.3900	3.1300	3.3000	+10.368%	33	12,760	-76.364%
2026-01-21	3.1000	3.1000	2.9300	2.9900	-7.430%	15	12,729	-73.913%
2026-01-20	3.3000	3.3000	3.2300	3.2300	-3.582%	4	12,736	-75.851%
2026-01-16	3.2700	3.3500	3.2700	3.3500	+1.515%	13	12,732	-76.716%
2026-01-15	3.1200	3.3000	3.1200	3.3000	-1.493%	79	12,732	-76.364%
2026-01-14	3.4000	3.4000	3.3500	3.3500	-5.367%	6	12,755	-76.716%
2026-01-13	3.5100	3.5800	3.4500	3.5400	-3.804%	22	12,749	-77.966%
2026-01-12	3.7200	3.7200	3.6400	3.6800	0.000%	60	12,751	-78.804%
2026-01-09	3.8000	3.8200	3.6800	3.6800	-8.000%	145	12,699	-78.804%
2026-01-08	4.0600	4.0600	4.0000	4.0000	+3.627%	30	12,770	-80.500%
2026-01-07	4.0900	4.0900	3.7000	3.8600	-10.233%	165	12,752	-79.793%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+1.176%	1	12,819	-81.860%
2026-01-05	4.0900	4.2700	4.0900	4.2500	+1.190%	60	12,808	-81.647%
2026-01-02	4.0900	4.2300	4.0700	4.2000	-4.545%	387	12,808	-81.429%
2025-12-30	4.3000	4.4500	4.3000	4.4000	-3.297%	4,679	12,773	-82.273%
2025-12-29	4.5200	4.5500	4.5200	4.5500	-2.570%	60	8,214	-82.857%
2025-12-24	4.6500	4.6700	4.6500	4.6700	+0.430%	20	8,214	-83.298%
2025-12-23	4.6200	4.6500	4.6200	4.6500	-0.215%	118	8,214	-83.226%
2025-12-22	4.6000	4.6600	4.6000	4.6600	0.000%	17	8,214	-83.262%
2025-12-19	4.4300	4.6700	4.4300	4.6600	+1.304%	20	8,204	-83.262%
2025-12-17	4.7000	4.8500	4.6000	4.6000	-0.648%	10	8,204	-83.043%
2025-12-16	4.6300	4.6300	4.6300	4.6300	+2.889%	4	8,194	-83.153%
2025-12-12	4.3500	4.6500	4.3500	4.5000	+4.651%	18	8,198	-82.667%
2025-12-11	4.3200	4.3200	4.3000	4.3000	+6.965%	8	8,182	-81.860%
2025-12-09	4.0000	4.0300	4.0000	4.0200	-1.471%	21	8,182	-80.597%
2025-12-08	4.0500	4.0800	4.0500	4.0800	+2.000%	5	8,182	-80.882%
2025-12-05	4.0600	4.0600	4.0000	4.0000	-1.235%	2	8,181	-80.500%
2025-12-04	3.9800	4.0500	3.9600	4.0500	+5.195%	13	8,182	-80.741%
2025-12-03	3.8500	3.8500	3.8500	3.8500	0.000%	4	8,175	-79.740%
2025-12-02	3.9500	3.9500	3.8500	3.8500	-7.229%	11	8,175	-79.740%
2025-12-01	4.1000	4.1500	4.1000	4.1500	+1.220%	2	8,186	-81.205%
2025-11-28	4.1100	4.3500	4.1000	4.1000	-10.870%	6	8,187	-80.976%
2025-11-26	4.6500	4.6500	4.5100	4.6000	-5.155%	1,577	6,864	-83.043%
2025-11-25	4.8500	4.8500	4.8500	4.8500	+5.435%	1	6,864	-83.918%
2025-11-24	4.8000	4.8000	4.6000	4.6000	-9.804%	301	6,865	-83.043%
2025-11-21	5.1000	5.1000	5.1000	5.1000	0.000%	1	6,568	-84.706%
2025-11-19	5.0500	5.1000	4.9500	5.1000	+5.155%	1,002	6,569	-84.706%
2025-11-18	5.2600	5.2600	4.8500	4.8500	-3.960%	1,479	5,569	-83.918%
2025-11-17	5.0000	5.0500	5.0000	5.0500	+2.020%	1,101	4,096	-84.554%
2025-11-13	4.8000	5.0000	4.8000	4.9500	+1.434%	7	2,995	-84.242%
2025-11-10	5.0300	5.0300	4.8800	4.8800	+2.092%	2	2,988	-84.016%
2025-11-07	4.7800	4.7800	4.7800	4.7800	-2.449%	10	2,990	-83.682%
2025-11-04	4.7000	4.9000	4.3100	4.9000	+13.953%	11	2,990	-84.082%
2025-10-29	4.2000	4.3000	4.2000	4.3000	+1.176%	2	2,985	-81.860%
2025-10-28	4.0800	4.2500	4.0500	4.2500	-3.409%	28	2,983	-81.647%
2025-10-27	4.2300	4.4000	4.2300	4.4000	-2.222%	13	2,962	-82.273%
2025-10-24	4.4900	4.5400	4.4500	4.5000	-7.025%	20	2,962	-82.667%
2025-10-23	4.8200	4.8600	4.8000	4.8400	-5.098%	13	2,944	-83.884%
2025-10-22	4.8000	5.4500	4.8000	5.1000	+7.368%	1,245	2,938	-84.706%
2025-10-17	4.5200	4.7500	4.5100	4.7500	-30.657%	5	233	-83.579%
2025-10-16	6.8500	6.8500	6.8500	6.8500	+37.000%	10	232	-88.613%
2025-10-15	5.3400	5.3400	4.9000	5.0000	+3.093%	3	232	-84.400%
2025-10-14	4.8800	4.8800	4.8100	4.8500	+6.593%	3	229	-83.918%
2025-10-13	4.5500	4.5500	4.5500	4.5500	+2.247%	15	228	-82.857%
2025-10-10	4.5200	4.5200	4.4500	4.4500	+2.299%	5	243	-82.472%
2025-10-09	4.3200	4.4100	4.3200	4.3500	+2.837%	18	239	-82.069%
2025-10-08	4.2300	4.2300	4.2300	4.2300	-2.309%	15	238	-81.560%
2025-10-07	4.3000	4.3300	4.3000	4.3300	-2.697%	16	223	-81.986%
2025-10-06	4.1500	4.4500	4.1500	4.4500	+3.488%	5	238	-82.472%
2025-10-03	4.2000	4.3000	4.2000	4.3000	0.000%	2	233	-81.860%
2025-10-02	4.3500	4.5500	4.2800	4.3000	-5.495%	25	232	-81.860%
2025-10-01	4.7500	4.7500	4.5200	4.5500	-6.186%	35	213	-82.857%
2025-09-30	4.8800	4.8800	4.8000	4.8500	+2.105%	17	214	-83.918%
2025-09-29	4.3000	4.8100	4.3000	4.7500	+2.814%	43	213	-83.579%
2025-09-26	5.0000	5.0000	4.6000	4.6200	-5.714%	32	192	-83.117%
2025-09-25	5.0000	5.0000	4.8300	4.9000	-7.895%	49	203	-84.082%
2025-09-24	5.5000	5.5000	5.3200	5.3200	-1.845%	2	156	-85.338%
2025-09-23	5.4200	5.4200	5.4200	5.4200	-3.730%	2	156	-85.609%
2025-09-22	5.4000	5.6300	5.4000	5.6300	+5.234%	6	158	-86.146%
2025-09-19	5.3500	5.3500	5.0500	5.3500	+4.902%	125	154	-85.421%
2025-09-18	4.5700	5.2700	4.5700	5.1000	-25.000%	65	30	-84.706%
2025-09-17	6.7500	6.8300	6.7500	6.8000	0.000%	24	19	-88.529%
2025-09-16	6.3000	6.8000	6.3000	6.8000	+0.741%	3	5	-88.529%
2025-09-15	6.7200	6.7500	6.7200	6.7500	0.000%	2	2	-88.444%